date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-09-04 14:30:00,43.01,43.01,43.01,43.01,400.0,27.4389,27.4389,27.4389,27.4389,400.0
2008-09-04 15:00:00,43.09,43.09,43.09,43.09,100.0,27.49,27.49,27.49,27.49,100.0
2008-09-04 15:30:00,43.1,43.1,42.98,42.98,1300.0,27.4964,27.4964,27.4198,27.4198,1300.0
2008-09-05 10:00:00,42.65,42.65,42.26,42.26,300.0,27.2093,27.2093,26.9605,26.9605,300.0
2008-09-05 10:30:00,42.25,42.25,42.24,42.24,200.0,26.9541,26.9541,26.9477,26.9477,200.0
2008-09-05 11:00:00,42.14,42.17,42.1,42.1,4700.0,26.8839,26.903,26.8584,26.8584,4700.0
2008-09-05 11:30:00,42.17,42.36,42.14,42.28,16600.0,26.903,27.0243,26.8839,26.9732,16600.0
2008-09-05 12:00:00,42.28,42.28,42.28,42.28,0.0,26.9732,26.9732,26.9732,26.9732,0.0
2008-09-05 12:30:00,42.36,42.36,42.36,42.36,500.0,27.0243,27.0243,27.0243,27.0243,500.0
2008-09-05 13:00:00,42.36,42.36,42.36,42.36,0.0,27.0243,27.0243,27.0243,27.0243,0.0
2008-09-05 13:30:00,42.36,42.36,42.36,42.36,0.0,27.0243,27.0243,27.0243,27.0243,0.0
2008-09-05 14:00:00,42.36,42.36,42.36,42.36,0.0,27.0243,27.0243,27.0243,27.0243,0.0
2008-09-05 14:30:00,42.57,42.57,42.57,42.57,800.0,27.1582,27.1582,27.1582,27.1582,800.0
2008-09-05 15:00:00,42.64,42.69,42.6,42.6,14800.0,27.2029,27.2348,27.1774,27.1774,14800.0
2008-09-05 15:30:00,42.63,42.74,42.61,42.73,2400.0,27.1965,27.2667,27.1838,27.2603,2400.0
2008-09-08 09:30:00,43.73,43.73,43.73,43.73,600.0,27.8983,27.8983,27.8983,27.8983,600.0
2008-09-08 10:00:00,43.73,43.73,43.73,43.73,0.0,27.8983,27.8983,27.8983,27.8983,0.0
2008-09-08 10:30:00,43.73,43.73,43.73,43.73,0.0,27.8983,27.8983,27.8983,27.8983,0.0
2008-09-08 11:00:00,43.5,43.5,43.5,43.5,1100.0,27.7515,27.7515,27.7515,27.7515,1100.0
2008-09-08 11:30:00,43.5,43.5,43.5,43.5,0.0,27.7515,27.7515,27.7515,27.7515,0.0
2008-09-08 12:00:00,43.23,43.23,43.23,43.23,200.0,27.5793,27.5793,27.5793,27.5793,200.0
2008-09-08 12:30:00,43.31,43.31,43.31,43.31,300.0,27.6303,27.6303,27.6303,27.6303,300.0
2008-09-08 13:00:00,43.32,43.32,42.79,43.23,2300.0,27.6367,27.6367,27.2986,27.5793,2300.0
2008-09-08 13:30:00,43.23,43.23,43.23,43.23,0.0,27.5793,27.5793,27.5793,27.5793,0.0
2008-09-08 14:00:00,43.13,43.13,43.13,43.13,100.0,27.5155,27.5155,27.5155,27.5155,100.0
2008-09-08 14:30:00,43.13,43.13,43.13,43.13,0.0,27.5155,27.5155,27.5155,27.5155,0.0
2008-09-08 15:00:00,43.13,43.13,43.13,43.13,0.0,27.5155,27.5155,27.5155,27.5155,0.0
2008-09-08 15:30:00,43.55,43.55,43.55,43.55,600.0,27.7834,27.7834,27.7834,27.7834,600.0
2008-09-09 09:30:00,43.11,43.11,42.88,42.93,1700.0,27.5027,27.5027,27.356,27.3879,1700.0
2008-09-09 10:00:00,43.12,43.12,42.91,42.91,400.0,27.5091,27.5091,27.3751,27.3751,400.0
2008-09-09 10:30:00,42.81,42.81,42.72,42.72,300.0,27.3113,27.3113,27.2539,27.2539,300.0
2008-09-09 11:00:00,42.53,42.55,42.53,42.53,800.0,27.1327,27.1455,27.1327,27.1327,800.0
2008-09-09 11:30:00,42.73,42.73,42.73,42.73,200.0,27.2603,27.2603,27.2603,27.2603,200.0
2008-09-09 12:00:00,42.73,42.73,42.73,42.73,0.0,27.2603,27.2603,27.2603,27.2603,0.0
2008-09-09 12:30:00,42.78,42.78,42.78,42.78,200.0,27.2922,27.2922,27.2922,27.2922,200.0
2008-09-09 13:00:00,42.67,42.77,42.63,42.77,600.0,27.222,27.2858,27.1965,27.2858,600.0
2008-09-09 13:30:00,42.54,42.64,42.46,42.52,7100.0,27.1391,27.2029,27.0881,27.1263,7100.0
2008-09-09 14:00:00,42.52,42.52,42.52,42.52,0.0,27.1263,27.1263,27.1263,27.1263,0.0
2008-09-09 14:30:00,42.42,42.42,42.08,42.08,2000.0,27.0625,27.0625,26.8456,26.8456,2000.0
2008-09-09 15:00:00,42.1,42.1,41.84,41.87,17700.0,26.8584,26.8584,26.6925,26.7117,17700.0
2008-09-09 15:30:00,42.07,42.07,41.82,41.82,4700.0,26.8393,26.8393,26.6798,26.6798,4700.0
2008-09-10 09:30:00,42.24,42.54,42.24,42.54,2000.0,26.9477,27.1391,26.9477,27.1391,2000.0
2008-09-10 10:00:00,42.48,42.48,42.34,42.34,400.0,27.1008,27.1008,27.0115,27.0115,400.0
2008-09-10 10:30:00,42.37,42.45,42.21,42.45,7700.0,27.0306,27.0817,26.9286,27.0817,7700.0
2008-09-10 11:00:00,42.45,42.45,42.45,42.45,0.0,27.0817,27.0817,27.0817,27.0817,0.0
2008-09-10 11:30:00,42.18,42.18,42.18,42.18,100.0,26.9094,26.9094,26.9094,26.9094,100.0
2008-09-10 12:00:00,42.29,42.29,42.29,42.29,600.0,26.9796,26.9796,26.9796,26.9796,600.0
2008-09-10 12:30:00,42.36,42.36,42.35,42.35,300.0,27.0243,27.0243,27.0179,27.0179,300.0
2008-09-10 13:00:00,42.35,42.35,42.35,42.35,0.0,27.0179,27.0179,27.0179,27.0179,0.0
2008-09-10 13:30:00,42.35,42.35,42.35,42.35,0.0,27.0179,27.0179,27.0179,27.0179,0.0
2008-09-10 14:00:00,42.45,42.45,42.45,42.45,100.0,27.0817,27.0817,27.0817,27.0817,100.0
2008-09-10 14:30:00,42.52,42.52,42.5,42.5,700.0,27.1263,27.1263,27.1136,27.1136,700.0
2008-09-10 15:00:00,42.51,42.53,42.51,42.53,1700.0,27.12,27.1327,27.12,27.1327,1700.0
2008-09-10 15:30:00,42.51,42.51,42.3,42.35,1700.0,27.12,27.12,26.986,27.0179,1700.0
2008-09-11 09:30:00,41.38,41.38,41.15,41.15,1400.0,26.3991,26.3991,26.2523,26.2523,1400.0
2008-09-11 10:00:00,41.24,41.24,41.24,41.24,500.0,26.3097,26.3097,26.3097,26.3097,500.0
2008-09-11 10:30:00,41.46,41.46,41.41,41.41,1100.0,26.4501,26.4501,26.4182,26.4182,1100.0
2008-09-11 11:00:00,41.41,41.41,41.41,41.41,0.0,26.4182,26.4182,26.4182,26.4182,0.0
2008-09-11 11:30:00,41.53,41.63,41.36,41.51,23500.0,26.4947,26.5585,26.3863,26.482,23500.0
2008-09-11 12:00:00,41.62,41.62,41.43,41.43,42300.0,26.5522,26.5522,26.431,26.431,42300.0
2008-09-11 12:30:00,41.41,41.45,41.11,41.34,23100.0,26.4182,26.4437,26.2268,26.3735,23100.0
2008-09-11 13:00:00,41.35,41.4,41.17,41.17,22400.0,26.3799,26.4118,26.2651,26.2651,22400.0
2008-09-11 13:30:00,41.4,41.42,41.4,41.42,3900.0,26.4118,26.4246,26.4118,26.4246,3900.0
2008-09-11 14:00:00,41.5,41.54,41.5,41.53,2800.0,26.4756,26.5011,26.4756,26.4947,2800.0
2008-09-11 14:30:00,41.53,41.53,41.53,41.53,0.0,26.4947,26.4947,26.4947,26.4947,0.0
2008-09-11 15:00:00,41.71,41.71,41.38,41.38,6500.0,26.6096,26.6096,26.3991,26.3991,6500.0
2008-09-11 15:30:00,41.65,41.65,41.64,41.64,600.0,26.5713,26.5713,26.5649,26.5649,600.0
2008-09-12 09:30:00,42.13,42.13,42.03,42.03,23400.0,26.8775,26.8775,26.8137,26.8137,23400.0
2008-09-12 10:00:00,42.03,42.03,42.03,42.03,0.0,26.8137,26.8137,26.8137,26.8137,0.0
2008-09-12 10:30:00,42.39,42.39,42.39,42.39,100.0,27.0434,27.0434,27.0434,27.0434,100.0
2008-09-12 11:00:00,42.56,42.85,42.56,42.84,1000.0,27.1519,27.3369,27.1519,27.3305,1000.0
2008-09-12 11:30:00,42.79,42.79,42.74,42.74,1300.0,27.2986,27.2986,27.2667,27.2667,1300.0
2008-09-12 12:00:00,42.68,42.68,42.68,42.68,100.0,27.2284,27.2284,27.2284,27.2284,100.0
2008-09-12 12:30:00,42.68,42.68,42.68,42.68,0.0,27.2284,27.2284,27.2284,27.2284,0.0
2008-09-12 13:00:00,42.49,42.49,42.49,42.49,900.0,27.1072,27.1072,27.1072,27.1072,900.0
2008-09-12 13:30:00,42.7,42.71,42.61,42.71,10800.0,27.2412,27.2476,27.1838,27.2476,10800.0
2008-09-12 14:00:00,42.67,42.76,42.67,42.69,11700.0,27.222,27.2794,27.222,27.2348,11700.0
2008-09-12 14:30:00,42.67,42.88,42.6,42.87,15700.0,27.222,27.356,27.1774,27.3496,15700.0
2008-09-12 15:00:00,42.96,42.96,42.94,42.94,800.0,27.407,27.407,27.3943,27.3943,800.0
2008-09-12 15:30:00,42.96,42.96,42.89,42.89,1000.0,27.407,27.407,27.3624,27.3624,1000.0
2008-09-15 09:30:00,41.39,41.39,41.3,41.3,1700.0,26.4054,26.4054,26.348,26.348,1700.0
2008-09-15 10:00:00,41.3,41.38,41.3,41.38,800.0,26.348,26.3991,26.348,26.3991,800.0
2008-09-15 10:30:00,41.38,41.38,41.38,41.38,0.0,26.3991,26.3991,26.3991,26.3991,0.0
2008-09-15 11:00:00,41.64,41.64,41.64,41.64,100.0,26.5649,26.5649,26.5649,26.5649,100.0
2008-09-15 11:30:00,41.24,41.25,41.24,41.25,200.0,26.3097,26.3161,26.3097,26.3161,200.0
2008-09-15 12:00:00,41.24,41.24,41.24,41.24,600.0,26.3097,26.3097,26.3097,26.3097,600.0
2008-09-15 12:30:00,41.31,41.31,41.29,41.29,300.0,26.3544,26.3544,26.3416,26.3416,300.0
2008-09-15 13:00:00,41.29,41.29,41.29,41.29,0.0,26.3416,26.3416,26.3416,26.3416,0.0
2008-09-15 13:30:00,41.25,41.25,41.11,41.11,4900.0,26.3161,26.3161,26.2268,26.2268,4900.0
2008-09-15 14:00:00,41.1,41.1,41.1,41.1,1500.0,26.2204,26.2204,26.2204,26.2204,1500.0
2008-09-15 14:30:00,41.2,41.2,40.98,40.98,1000.0,26.2842,26.2842,26.1439,26.1439,1000.0
2008-09-15 15:00:00,40.83,40.83,40.83,40.83,100.0,26.0482,26.0482,26.0482,26.0482,100.0
2008-09-15 15:30:00,40.83,40.83,40.83,40.83,0.0,26.0482,26.0482,26.0482,26.0482,0.0
2008-09-16 09:30:00,39.69,39.7,39.6,39.7,3200.0,25.3209,25.3273,25.2635,25.3273,3200.0
2008-09-16 10:00:00,40.11,40.11,40.06,40.06,1100.0,25.5888,25.5888,25.5569,25.5569,1100.0
2008-09-16 10:30:00,40.09,40.09,39.9,39.9,3500.0,25.5761,25.5761,25.4549,25.4549,3500.0
2008-09-16 11:00:00,40.35,40.35,40.2,40.2,5300.0,25.7419,25.7419,25.6463,25.6463,5300.0
2008-09-16 11:30:00,39.81,39.89,39.81,39.89,200.0,25.3974,25.4485,25.3974,25.4485,200.0
2008-09-16 12:00:00,39.89,39.89,39.89,39.89,0.0,25.4485,25.4485,25.4485,25.4485,0.0
2008-09-16 12:30:00,40.18,40.18,40.12,40.12,2300.0,25.6335,25.6335,25.5952,25.5952,2300.0
2008-09-16 13:00:00,40.06,40.22,40.06,40.21,8100.0,25.5569,25.659,25.5569,25.6526,8100.0
2008-09-16 13:30:00,40.14,40.27,40.0,40.07,7200.0,25.608,25.6909,25.5187,25.5633,7200.0
2008-09-16 14:00:00,40.05,40.06,39.53,39.54,4500.0,25.5506,25.5569,25.2188,25.2252,4500.0
2008-09-16 14:30:00,39.64,40.5,39.64,40.5,68700.0,25.289,25.8376,25.289,25.8376,68700.0
2008-09-16 15:00:00,40.32,40.5,40.32,40.43,4900.0,25.7228,25.8376,25.7228,25.793,4900.0
2008-09-16 15:30:00,40.38,40.54,40.34,40.5,10400.0,25.7611,25.8632,25.7356,25.8376,10400.0
2008-09-17 09:30:00,39.84,39.84,39.55,39.79,1000.0,25.4166,25.4166,25.2316,25.3847,1000.0
2008-09-17 10:00:00,39.79,39.79,39.79,39.79,0.0,25.3847,25.3847,25.3847,25.3847,0.0
2008-09-17 10:30:00,39.47,39.47,39.47,39.47,700.0,25.1805,25.1805,25.1805,25.1805,700.0
2008-09-17 11:00:00,39.47,39.47,39.47,39.47,0.0,25.1805,25.1805,25.1805,25.1805,0.0
2008-09-17 11:30:00,38.96,39.21,38.93,38.93,12800.0,24.8552,25.0147,24.836,24.836,12800.0
2008-09-17 12:00:00,38.64,38.77,38.64,38.77,500.0,24.651,24.734,24.651,24.734,500.0
2008-09-17 12:30:00,38.77,38.77,38.77,38.77,0.0,24.734,24.734,24.734,24.734,0.0
2008-09-17 13:00:00,39.11,39.11,39.11,39.11,1300.0,24.9509,24.9509,24.9509,24.9509,1300.0
2008-09-17 13:30:00,38.98,39.03,38.98,39.03,400.0,24.8679,24.8998,24.8679,24.8998,400.0
2008-09-17 14:00:00,39.11,39.31,39.08,39.31,900.0,24.9509,25.0785,24.9317,25.0785,900.0
2008-09-17 14:30:00,39.7,39.7,39.62,39.62,2100.0,25.3273,25.3273,25.2762,25.2762,2100.0
2008-09-17 15:00:00,39.64,39.64,39.61,39.62,2300.0,25.289,25.289,25.2699,25.2762,2300.0
2008-09-17 15:30:00,39.51,39.51,39.11,39.11,2400.0,25.2061,25.2061,24.9509,24.9509,2400.0
2008-09-18 09:30:00,39.65,40.08,39.65,40.08,900.0,25.2954,25.5697,25.2954,25.5697,900.0
2008-09-18 10:00:00,39.9,39.9,39.9,39.9,700.0,25.4549,25.4549,25.4549,25.4549,700.0
2008-09-18 10:30:00,39.89,39.89,39.89,39.89,800.0,25.4485,25.4485,25.4485,25.4485,800.0
2008-09-18 11:00:00,39.65,39.65,39.64,39.65,1000.0,25.2954,25.2954,25.289,25.2954,1000.0
2008-09-18 11:30:00,39.58,39.58,39.56,39.56,1400.0,25.2507,25.2507,25.238,25.238,1400.0
2008-09-18 12:00:00,39.23,39.34,39.23,39.34,900.0,25.0274,25.0976,25.0274,25.0976,900.0
2008-09-18 12:30:00,38.97,38.97,38.97,38.97,100.0,24.8616,24.8616,24.8616,24.8616,100.0
2008-09-18 13:00:00,38.97,38.97,38.97,38.97,0.0,24.8616,24.8616,24.8616,24.8616,0.0
2008-09-18 13:30:00,39.32,39.32,39.32,39.32,300.0,25.0848,25.0848,25.0848,25.0848,300.0
2008-09-18 14:00:00,39.67,39.67,39.67,39.67,200.0,25.3081,25.3081,25.3081,25.3081,200.0
2008-09-18 14:30:00,39.79,39.81,39.74,39.74,10000.0,25.3847,25.3974,25.3528,25.3528,10000.0
2008-09-18 15:00:00,40.35,40.54,40.35,40.54,2200.0,25.7419,25.8632,25.7419,25.8632,2200.0
2008-09-18 15:30:00,40.83,40.83,40.83,40.83,200.0,26.0482,26.0482,26.0482,26.0482,200.0
2008-09-19 09:30:00,79.97,79.97,79.97,79.97,2800.0,51.0182,51.0182,51.0182,51.0182,2800.0
2008-09-19 10:00:00,45.02,45.02,45.0,45.0,1400.0,28.7213,28.7213,28.7085,28.7085,1400.0
2008-09-19 10:30:00,45.0,45.0,45.0,45.0,0.0,28.7085,28.7085,28.7085,28.7085,0.0
2008-09-19 11:00:00,45.0,45.0,45.0,45.0,0.0,28.7085,28.7085,28.7085,28.7085,0.0
2008-09-19 11:30:00,45.0,45.0,45.0,45.0,0.0,28.7085,28.7085,28.7085,28.7085,0.0
2008-09-19 12:00:00,45.0,45.0,45.0,45.0,0.0,28.7085,28.7085,28.7085,28.7085,0.0
2008-09-19 12:30:00,44.93,44.93,43.54,43.55,1000.0,28.6638,28.6638,27.7771,27.7834,1000.0
2008-09-19 13:00:00,43.55,43.55,43.55,43.55,0.0,27.7834,27.7834,27.7834,27.7834,0.0
2008-09-19 13:30:00,43.49,43.49,43.49,43.49,1000.0,27.7452,27.7452,27.7452,27.7452,1000.0
2008-09-19 14:00:00,43.41,43.41,43.41,43.41,100.0,27.6941,27.6941,27.6941,27.6941,100.0
2008-09-19 14:30:00,44.0,44.0,43.43,43.44,1600.0,28.0705,28.0705,27.7069,27.7133,1600.0
2008-09-19 15:00:00,43.99,44.0,43.23,44.0,1000.0,28.0641,28.0705,27.5793,28.0705,1000.0
2008-09-19 15:30:00,43.99,43.99,43.59,43.59,3400.0,28.0641,28.0641,27.809,27.809,3400.0
2008-09-22 09:30:00,43.7,43.73,43.7,43.7,3900.0,27.8791,27.8983,27.8791,27.8791,3900.0
2008-09-22 10:00:00,43.64,43.74,43.56,43.56,13800.0,27.8409,27.9047,27.7898,27.7898,13800.0
2008-09-22 10:30:00,43.7,43.99,43.57,43.57,10100.0,27.8791,28.0641,27.7962,27.7962,10100.0
2008-09-22 11:00:00,43.57,43.57,43.57,43.57,0.0,27.7962,27.7962,27.7962,27.7962,0.0
2008-09-22 11:30:00,43.25,43.35,43.17,43.35,9600.0,27.5921,27.6558,27.541,27.6558,9600.0
2008-09-22 12:00:00,43.41,43.99,43.21,43.33,11000.0,27.6941,28.0641,27.5665,27.6431,11000.0
2008-09-22 12:30:00,43.28,43.28,43.11,43.11,900.0,27.6112,27.6112,27.5027,27.5027,900.0
2008-09-22 13:00:00,43.56,43.56,43.46,43.55,400.0,27.7898,27.7898,27.726,27.7834,400.0
2008-09-22 13:30:00,43.48,43.48,43.39,43.39,1400.0,27.7388,27.7388,27.6814,27.6814,1400.0
2008-09-22 14:00:00,43.64,43.65,43.62,43.63,1200.0,27.8409,27.8472,27.8281,27.8345,1200.0
2008-09-22 14:30:00,43.68,43.69,43.47,43.47,6000.0,27.8664,27.8728,27.7324,27.7324,6000.0
2008-09-22 15:00:00,43.51,43.51,43.19,43.19,1100.0,27.7579,27.7579,27.5538,27.5538,1100.0
2008-09-22 15:30:00,43.15,43.3,42.93,42.93,5600.0,27.5283,27.624,27.3879,27.3879,5600.0
2008-09-23 09:30:00,42.82,42.86,42.82,42.86,200.0,27.3177,27.3432,27.3177,27.3432,200.0
2008-09-23 10:00:00,42.86,42.86,42.86,42.86,0.0,27.3432,27.3432,27.3432,27.3432,0.0
2008-09-23 10:30:00,42.57,42.57,42.57,42.57,100.0,27.1582,27.1582,27.1582,27.1582,100.0
2008-09-23 11:00:00,42.51,42.51,42.51,42.51,3000.0,27.12,27.12,27.12,27.12,3000.0
2008-09-23 11:30:00,42.53,42.53,42.36,42.36,600.0,27.1327,27.1327,27.0243,27.0243,600.0
2008-09-23 12:00:00,42.36,42.36,42.36,42.36,0.0,27.0243,27.0243,27.0243,27.0243,0.0
2008-09-23 12:30:00,42.36,42.36,42.36,42.36,0.0,27.0243,27.0243,27.0243,27.0243,0.0
2008-09-23 13:00:00,41.85,41.85,41.85,41.85,300.0,26.6989,26.6989,26.6989,26.6989,300.0
2008-09-23 13:30:00,41.85,41.85,41.85,41.85,0.0,26.6989,26.6989,26.6989,26.6989,0.0
2008-09-23 14:00:00,41.85,41.85,41.85,41.85,0.0,26.6989,26.6989,26.6989,26.6989,0.0
2008-09-23 14:30:00,42.34,42.47,42.28,42.42,3300.0,27.0115,27.0944,26.9732,27.0625,3300.0
2008-09-23 15:00:00,42.42,42.59,42.41,42.5,5000.0,27.0625,27.171,27.0562,27.1136,5000.0
2008-09-23 15:30:00,42.35,42.35,41.95,42.04,5600.0,27.0179,27.0179,26.7627,26.8201,5600.0
2008-09-24 09:30:00,42.41,42.58,42.37,42.37,2500.0,27.0562,27.1646,27.0306,27.0306,2500.0
2008-09-24 10:00:00,42.33,42.38,42.17,42.22,1600.0,27.0051,27.037,26.903,26.9349,1600.0
2008-09-24 10:30:00,42.26,42.35,42.26,42.35,2500.0,26.9605,27.0179,26.9605,27.0179,2500.0
2008-09-24 11:00:00,42.27,42.3,42.26,42.3,800.0,26.9668,26.986,26.9605,26.986,800.0
2008-09-24 11:30:00,42.21,42.27,42.15,42.27,7900.0,26.9286,26.9668,26.8903,26.9668,7900.0
2008-09-24 12:00:00,42.21,42.21,42.05,42.05,400.0,26.9286,26.9286,26.8265,26.8265,400.0
2008-09-24 12:30:00,42.08,42.08,42.08,42.08,200.0,26.8456,26.8456,26.8456,26.8456,200.0
2008-09-24 13:00:00,42.14,42.47,42.14,42.47,3800.0,26.8839,27.0944,26.8839,27.0944,3800.0
2008-09-24 13:30:00,42.38,42.38,42.28,42.33,800.0,27.037,27.037,26.9732,27.0051,800.0
2008-09-24 14:00:00,42.28,42.28,42.16,42.2,3000.0,26.9732,26.9732,26.8967,26.9222,3000.0
2008-09-24 14:30:00,42.31,42.39,42.3,42.33,6000.0,26.9924,27.0434,26.986,27.0051,6000.0
2008-09-24 15:00:00,42.17,42.29,42.12,42.12,35700.0,26.903,26.9796,26.8711,26.8711,35700.0
2008-09-24 15:30:00,42.19,42.19,41.98,42.12,6000.0,26.9158,26.9158,26.7818,26.8711,6000.0
2008-09-25 09:30:00,42.63,42.91,42.56,42.9,15600.0,27.1965,27.3751,27.1519,27.3688,15600.0
2008-09-25 10:00:00,42.86,43.11,42.78,42.99,9500.0,27.3432,27.5027,27.2922,27.4262,9500.0
2008-09-25 10:30:00,42.92,42.92,42.91,42.91,6000.0,27.3815,27.3815,27.3751,27.3751,6000.0
2008-09-25 11:00:00,42.91,42.91,42.91,42.91,0.0,27.3751,27.3751,27.3751,27.3751,0.0
2008-09-25 11:30:00,42.91,42.91,42.91,42.91,100.0,27.3751,27.3751,27.3751,27.3751,100.0
2008-09-25 12:00:00,42.97,43.01,42.97,43.01,1000.0,27.4134,27.4389,27.4134,27.4389,1000.0
2008-09-25 12:30:00,43.01,43.01,43.01,43.01,0.0,27.4389,27.4389,27.4389,27.4389,0.0
2008-09-25 13:00:00,43.01,43.01,43.01,43.01,0.0,27.4389,27.4389,27.4389,27.4389,0.0
2008-09-25 13:30:00,43.16,43.16,43.15,43.15,700.0,27.5346,27.5346,27.5283,27.5283,700.0
2008-09-25 14:00:00,43.18,43.18,42.92,42.97,6400.0,27.5474,27.5474,27.3815,27.4134,6400.0
2008-09-25 14:30:00,43.05,43.05,42.94,43.05,1200.0,27.4645,27.4645,27.3943,27.4645,1200.0
2008-09-25 15:00:00,43.13,43.18,43.13,43.18,1400.0,27.5155,27.5474,27.5155,27.5474,1400.0
2008-09-25 15:30:00,43.27,43.27,42.92,43.07,4900.0,27.6048,27.6048,27.3815,27.4772,4900.0
2008-09-26 09:30:00,42.29,42.29,42.29,42.29,1600.0,26.9796,26.9796,26.9796,26.9796,1600.0
2008-09-26 10:00:00,42.27,42.48,42.27,42.37,66200.0,26.9668,27.1008,26.9668,27.0306,66200.0
2008-09-26 10:30:00,42.41,44.7,42.24,42.37,94500.0,27.0562,28.5171,26.9477,27.0306,94500.0
2008-09-26 11:00:00,42.4,42.4,42.17,42.29,700.0,27.0498,27.0498,26.903,26.9796,700.0
2008-09-26 11:30:00,42.06,42.07,42.05,42.07,3000.0,26.8329,26.8393,26.8265,26.8393,3000.0
2008-09-26 12:00:00,42.06,42.14,42.06,42.14,200.0,26.8329,26.8839,26.8329,26.8839,200.0
2008-09-26 12:30:00,42.07,42.26,42.07,42.26,300.0,26.8393,26.9605,26.8393,26.9605,300.0
2008-09-26 13:00:00,42.31,42.46,42.26,42.46,26300.0,26.9924,27.0881,26.9605,27.0881,26300.0
2008-09-26 13:30:00,42.44,42.5,42.44,42.47,10200.0,27.0753,27.1136,27.0753,27.0944,10200.0
2008-09-26 14:00:00,42.32,42.33,42.27,42.33,300.0,26.9987,27.0051,26.9668,27.0051,300.0
2008-09-26 14:30:00,42.23,42.32,42.23,42.31,74400.0,26.9413,26.9987,26.9413,26.9924,74400.0
2008-09-26 15:00:00,42.13,42.3,42.13,42.3,300.0,26.8775,26.986,26.8775,26.986,300.0
2008-09-26 15:30:00,42.38,42.55,42.38,42.55,7000.0,27.037,27.1455,27.037,27.1455,7000.0
2008-09-29 09:30:00,40.54,40.54,39.81,39.86,7400.0,25.8632,25.8632,25.3974,25.4293,7400.0
2008-09-29 10:00:00,39.96,39.96,39.91,39.91,400.0,25.4931,25.4931,25.4612,25.4612,400.0
2008-09-29 10:30:00,39.91,39.91,39.91,39.91,0.0,25.4612,25.4612,25.4612,25.4612,0.0
2008-09-29 11:00:00,39.78,39.87,39.67,39.69,12700.0,25.3783,25.4357,25.3081,25.3209,12700.0
2008-09-29 11:30:00,39.6,39.6,39.59,39.59,400.0,25.2635,25.2635,25.2571,25.2571,400.0
2008-09-29 12:00:00,39.64,39.64,39.57,39.57,1900.0,25.289,25.289,25.2443,25.2443,1900.0
2008-09-29 12:30:00,39.59,39.59,39.59,39.59,500.0,25.2571,25.2571,25.2571,25.2571,500.0
2008-09-29 13:00:00,39.59,39.59,39.59,39.59,0.0,25.2571,25.2571,25.2571,25.2571,0.0
2008-09-29 13:30:00,38.79,500.0,38.22,38.88,20300.0,24.7467,318.9833,24.3831,24.8041,20300.0
2008-09-29 14:00:00,38.88,38.88,38.88,38.88,0.0,24.8041,24.8041,24.8041,24.8041,0.0
2008-09-29 14:30:00,38.32,38.33,36.88,36.88,2200.0,24.4469,24.4533,23.5282,23.5282,2200.0
2008-09-29 15:00:00,35.0,38.1,35.0,38.1,1400.0,22.3288,24.3065,22.3288,24.3065,1400.0
2008-09-29 15:30:00,37.0,38.1,37.0,38.1,400.0,23.6048,24.3065,23.6048,24.3065,400.0
2008-09-30 09:30:00,39.21,39.23,39.06,39.06,500.0,25.0147,25.0274,24.919,24.919,500.0
2008-09-30 10:00:00,39.28,39.34,39.28,39.34,400.0,25.0593,25.0976,25.0593,25.0976,400.0
2008-09-30 10:30:00,39.51,39.52,39.29,39.34,40900.0,25.2061,25.2124,25.0657,25.0976,40900.0
2008-09-30 11:00:00,39.16,39.28,39.16,39.28,10900.0,24.9828,25.0593,24.9828,25.0593,10900.0
2008-09-30 11:30:00,39.43,39.7,39.4,39.7,65900.0,25.155,25.3273,25.1359,25.3273,65900.0
2008-09-30 12:00:00,39.6,39.69,39.41,39.41,91900.0,25.2635,25.3209,25.1423,25.1423,91900.0
2008-09-30 12:30:00,39.41,39.41,39.41,39.41,0.0,25.1423,25.1423,25.1423,25.1423,0.0
2008-09-30 13:00:00,39.7,39.89,39.53,39.89,35300.0,25.3273,25.4485,25.2188,25.4485,35300.0
2008-09-30 13:30:00,39.8,39.93,39.79,39.93,16400.0,25.3911,25.474,25.3847,25.474,16400.0
2008-09-30 14:00:00,39.78,40.04,39.78,40.04,5900.0,25.3783,25.5442,25.3783,25.5442,5900.0
2008-09-30 14:30:00,40.0,40.12,40.0,40.12,15500.0,25.5187,25.5952,25.5187,25.5952,15500.0
2008-09-30 15:00:00,40.08,40.12,40.0,40.04,15500.0,25.5697,25.5952,25.5187,25.5442,15500.0
2008-09-30 15:30:00,40.0,40.3,38.0,39.91,151900.0,25.5187,25.7101,24.2427,25.4612,151900.0
2008-10-01 09:30:00,39.62,39.62,39.23,39.23,13000.0,25.2762,25.2762,25.0274,25.0274,13000.0
2008-10-01 10:00:00,39.2,39.29,39.2,39.29,500.0,25.0083,25.0657,25.0083,25.0657,500.0
2008-10-01 10:30:00,39.2,39.26,39.16,39.25,5200.0,25.0083,25.0466,24.9828,25.0402,5200.0
2008-10-01 11:00:00,39.0,39.0,39.0,39.0,1000.0,24.8807,24.8807,24.8807,24.8807,1000.0
2008-10-01 11:30:00,39.26,39.58,39.26,39.58,21400.0,25.0466,25.2507,25.0466,25.2507,21400.0
2008-10-01 12:00:00,39.72,39.72,39.72,39.72,1200.0,25.34,25.34,25.34,25.34,1200.0
2008-10-01 12:30:00,39.72,39.72,39.72,39.72,0.0,25.34,25.34,25.34,25.34,0.0
2008-10-01 13:00:00,39.97,39.97,39.8,39.8,5500.0,25.4995,25.4995,25.3911,25.3911,5500.0
2008-10-01 13:30:00,39.55,39.7,39.55,39.7,11300.0,25.2316,25.3273,25.2316,25.3273,11300.0
2008-10-01 14:00:00,39.91,39.91,39.91,39.91,100.0,25.4612,25.4612,25.4612,25.4612,100.0
2008-10-01 14:30:00,39.91,39.93,39.76,39.93,9000.0,25.4612,25.474,25.3655,25.474,9000.0
2008-10-01 15:00:00,39.89,39.91,39.7,39.82,7500.0,25.4485,25.4612,25.3273,25.4038,7500.0
2008-10-01 15:30:00,39.7,39.89,39.61,39.69,37500.0,25.3273,25.4485,25.2699,25.3209,37500.0
2008-10-02 09:30:00,38.81,38.82,38.8,38.82,25000.0,24.7595,24.7659,24.7531,24.7659,25000.0
2008-10-02 10:00:00,38.82,38.82,38.82,38.82,0.0,24.7659,24.7659,24.7659,24.7659,0.0
2008-10-02 10:30:00,38.82,38.82,38.82,38.82,0.0,24.7659,24.7659,24.7659,24.7659,0.0
2008-10-02 11:00:00,38.82,38.82,38.82,38.82,0.0,24.7659,24.7659,24.7659,24.7659,0.0
2008-10-02 11:30:00,38.25,38.25,38.2,38.2,6900.0,24.4022,24.4022,24.3703,24.3703,6900.0
2008-10-02 12:00:00,38.33,38.33,38.29,38.29,400.0,24.4533,24.4533,24.4277,24.4277,400.0
2008-10-02 12:30:00,38.06,38.11,38.06,38.11,500.0,24.281,24.3129,24.281,24.3129,500.0
2008-10-02 13:00:00,38.11,38.11,38.11,38.11,0.0,24.3129,24.3129,24.3129,24.3129,0.0
2008-10-02 13:30:00,38.12,38.12,37.8,37.86,8900.0,24.3193,24.3193,24.1151,24.1534,8900.0
2008-10-02 14:00:00,37.97,37.97,37.97,37.97,300.0,24.2236,24.2236,24.2236,24.2236,300.0
2008-10-02 14:30:00,37.89,37.89,37.89,37.89,200.0,24.1726,24.1726,24.1726,24.1726,200.0
2008-10-02 15:00:00,38.05,38.05,37.99,37.99,200.0,24.2746,24.2746,24.2363,24.2363,200.0
2008-10-02 15:30:00,37.91,37.92,37.72,37.72,4300.0,24.1853,24.1917,24.0641,24.0641,4300.0
2008-10-03 10:30:00,38.42,38.55,38.42,38.51,1300.0,24.5107,24.5936,24.5107,24.5681,1300.0
2008-10-03 11:00:00,38.77,38.82,38.75,38.75,1200.0,24.734,24.7659,24.7212,24.7212,1200.0
2008-10-03 11:30:00,38.75,38.75,38.75,38.75,0.0,24.7212,24.7212,24.7212,24.7212,0.0
2008-10-03 12:00:00,38.65,38.65,38.63,38.63,2600.0,24.6574,24.6574,24.6446,24.6446,2600.0
2008-10-03 12:30:00,38.63,38.63,38.63,38.63,0.0,24.6446,24.6446,24.6446,24.6446,0.0
2008-10-03 13:00:00,38.63,38.63,38.63,38.63,0.0,24.6446,24.6446,24.6446,24.6446,0.0
2008-10-03 13:30:00,38.3,38.31,37.99,38.03,4500.0,24.4341,24.4405,24.2363,24.2619,4500.0
2008-10-03 14:00:00,38.03,38.03,38.03,38.03,0.0,24.2619,24.2619,24.2619,24.2619,0.0
2008-10-03 14:30:00,38.03,38.03,38.03,38.03,0.0,24.2619,24.2619,24.2619,24.2619,0.0
2008-10-03 15:00:00,37.93,37.93,37.71,37.71,2100.0,24.1981,24.1981,24.0577,24.0577,2100.0
2008-10-03 15:30:00,37.89,37.89,37.37,37.39,1500.0,24.1726,24.1726,23.8408,23.8536,1500.0
2008-10-06 09:30:00,36.01,36.01,35.17,35.17,4900.0,22.9732,22.9732,22.4373,22.4373,4900.0
2008-10-06 10:00:00,35.14,35.15,34.97,34.97,700.0,22.4181,22.4245,22.3097,22.3097,700.0
2008-10-06 10:30:00,34.93,34.93,34.61,34.61,700.0,22.2842,22.2842,22.08,22.08,700.0
2008-10-06 11:00:00,34.61,34.61,34.61,34.61,0.0,22.08,22.08,22.08,22.08,0.0
2008-10-06 11:30:00,34.61,34.61,34.61,34.61,0.0,22.08,22.08,22.08,22.08,0.0
2008-10-06 12:00:00,34.61,34.61,34.61,34.61,0.0,22.08,22.08,22.08,22.08,0.0
2008-10-06 12:30:00,34.5,34.5,34.5,34.5,100.0,22.0098,22.0098,22.0098,22.0098,100.0
2008-10-06 13:00:00,34.32,34.46,34.32,34.46,13400.0,21.895,21.9843,21.895,21.9843,13400.0
2008-10-06 13:30:00,34.46,34.46,34.46,34.46,0.0,21.9843,21.9843,21.9843,21.9843,0.0
2008-10-06 14:00:00,34.46,34.46,34.46,34.46,0.0,21.9843,21.9843,21.9843,21.9843,0.0
2008-10-06 14:30:00,33.81,33.83,33.53,33.79,16900.0,21.5696,21.5824,21.391,21.5569,16900.0
2008-10-06 15:00:00,33.87,34.4,33.83,34.37,35100.0,21.6079,21.946,21.5824,21.9269,35100.0
2008-10-06 15:30:00,34.56,35.07,34.4,35.02,65200.0,22.0481,22.3735,21.946,22.3416,65200.0
2008-10-07 09:30:00,39.0,39.0,35.56,35.56,2100.0,24.8807,24.8807,22.6861,22.6861,2100.0
2008-10-07 10:00:00,35.04,35.04,35.01,35.01,11000.0,22.3543,22.3543,22.3352,22.3352,11000.0
2008-10-07 10:30:00,35.13,35.13,35.13,35.13,1300.0,22.4118,22.4118,22.4118,22.4118,1300.0
2008-10-07 11:00:00,34.49,34.49,34.49,34.49,100.0,22.0035,22.0035,22.0035,22.0035,100.0
2008-10-07 11:30:00,34.96,34.98,34.96,34.98,200.0,22.3033,22.3161,22.3033,22.3161,200.0
2008-10-07 12:00:00,34.74,34.8,34.64,34.76,17600.0,22.163,22.2012,22.0992,22.1757,17600.0
2008-10-07 12:30:00,34.29,34.29,34.29,34.29,900.0,21.8759,21.8759,21.8759,21.8759,900.0
2008-10-07 13:00:00,34.28,34.28,33.81,33.81,1500.0,21.8695,21.8695,21.5696,21.5696,1500.0
2008-10-07 13:30:00,33.69,33.7,33.66,33.66,700.0,21.4931,21.4995,21.474,21.474,700.0
2008-10-07 14:00:00,33.66,33.66,33.66,33.66,0.0,21.474,21.474,21.474,21.474,0.0
2008-10-07 14:30:00,33.66,33.66,33.66,33.66,0.0,21.474,21.474,21.474,21.474,0.0
2008-10-07 15:00:00,33.57,33.66,33.48,33.66,9900.0,21.4165,21.474,21.3591,21.474,9900.0
2008-10-07 15:30:00,33.33,33.33,33.16,33.19,11900.0,21.2634,21.2634,21.155,21.1741,11900.0
2008-10-08 09:30:00,32.74,33.54,32.74,33.5,15400.0,20.887,21.3974,20.887,21.3719,15400.0
2008-10-08 10:00:00,33.49,33.49,33.09,33.09,800.0,21.3655,21.3655,21.1103,21.1103,800.0
2008-10-08 10:30:00,33.0,33.02,32.65,32.79,54500.0,21.0529,21.0657,20.8296,20.9189,54500.0
2008-10-08 11:00:00,32.7,32.7,32.46,32.57,13500.0,20.8615,20.8615,20.7084,20.7786,13500.0
2008-10-08 11:30:00,32.64,32.64,32.15,32.28,24500.0,20.8232,20.8232,20.5106,20.5936,24500.0
2008-10-08 12:00:00,32.15,32.15,32.15,32.15,100.0,20.5106,20.5106,20.5106,20.5106,100.0
2008-10-08 12:30:00,32.15,32.53,32.15,32.35,25800.0,20.5106,20.7531,20.5106,20.6382,25800.0
2008-10-08 13:00:00,32.47,32.87,32.38,32.71,13300.0,20.7148,20.97,20.6574,20.8679,13300.0
2008-10-08 13:30:00,32.71,33.48,32.7,33.48,900.0,20.8679,21.3591,20.8615,21.3591,900.0
2008-10-08 14:00:00,33.23,33.51,33.23,33.5,1500.0,21.1996,21.3783,21.1996,21.3719,1500.0
2008-10-08 14:30:00,33.48,33.48,33.3,33.37,3200.0,21.3591,21.3591,21.2443,21.2889,3200.0
2008-10-08 15:00:00,33.22,33.47,33.18,33.42,7500.0,21.1932,21.3527,21.1677,21.3208,7500.0
2008-10-08 15:30:00,32.57,32.57,32.57,32.57,600.0,20.7786,20.7786,20.7786,20.7786,600.0
2008-10-09 09:30:00,33.57,33.58,33.57,33.58,1900.0,21.4165,21.4229,21.4165,21.4229,1900.0
2008-10-09 10:00:00,33.58,33.58,33.58,33.58,0.0,21.4229,21.4229,21.4229,21.4229,0.0
2008-10-09 10:30:00,32.86,32.86,32.86,32.86,100.0,20.9636,20.9636,20.9636,20.9636,100.0
2008-10-09 11:00:00,32.86,32.86,32.86,32.86,0.0,20.9636,20.9636,20.9636,20.9636,0.0
2008-10-09 11:30:00,32.35,32.39,32.35,32.39,1600.0,20.6382,20.6637,20.6382,20.6637,1600.0
2008-10-09 12:00:00,32.48,32.48,32.46,32.46,600.0,20.7212,20.7212,20.7084,20.7084,600.0
2008-10-09 12:30:00,32.22,32.22,32.22,32.22,100.0,20.5553,20.5553,20.5553,20.5553,100.0
2008-10-09 13:00:00,32.3,32.3,32.3,32.3,600.0,20.6063,20.6063,20.6063,20.6063,600.0
2008-10-09 13:30:00,32.42,32.42,32.2,32.2,600.0,20.6829,20.6829,20.5425,20.5425,600.0
2008-10-09 14:00:00,32.04,32.21,30.26,32.14,33600.0,20.4404,20.5489,19.3049,20.5042,33600.0
2008-10-09 14:30:00,32.19,32.19,31.82,31.82,4700.0,20.5361,20.5361,20.3001,20.3001,4700.0
2008-10-09 15:00:00,31.5,31.5,31.18,31.18,1000.0,20.0959,20.0959,19.8918,19.8918,1000.0
2008-10-09 15:30:00,31.2,31.21,30.42,30.42,5200.0,19.9046,19.9109,19.4069,19.4069,5200.0
2008-10-10 09:30:00,29.38,29.77,29.09,29.61,11800.0,18.7435,18.9923,18.5584,18.8902,11800.0
2008-10-10 10:00:00,29.85,30.35,29.85,30.24,13300.0,19.0433,19.3623,19.0433,19.2921,13300.0
2008-10-10 10:30:00,30.04,30.04,29.55,29.62,1500.0,19.1645,19.1645,18.8519,18.8966,1500.0
2008-10-10 11:00:00,29.68,29.68,29.19,29.28,1800.0,18.9348,18.9348,18.6222,18.6797,1800.0
2008-10-10 11:30:00,29.24,29.24,28.89,28.89,3100.0,18.6541,18.6541,18.4309,18.4309,3100.0
2008-10-10 12:00:00,29.1,29.12,29.1,29.12,1400.0,18.5648,18.5776,18.5648,18.5776,1400.0
2008-10-10 12:30:00,29.45,29.45,29.27,29.44,4400.0,18.7881,18.7881,18.6733,18.7817,4400.0
2008-10-10 13:00:00,29.44,29.44,29.44,29.44,0.0,18.7817,18.7817,18.7817,18.7817,0.0
2008-10-10 13:30:00,28.9,28.9,28.5,28.55,2800.0,18.4372,18.4372,18.182,18.2139,2800.0
2008-10-10 14:00:00,28.67,29.01,28.55,28.59,10700.0,18.2905,18.5074,18.2139,18.2395,10700.0
2008-10-10 14:30:00,28.42,28.52,28.23,28.5,1600.0,18.131,18.1948,18.0098,18.182,1600.0
2008-10-10 15:00:00,29.27,29.47,29.27,29.47,1700.0,18.6733,18.8009,18.6733,18.8009,1700.0
2008-10-10 15:30:00,30.5,30.5,29.61,29.88,18100.0,19.458,19.458,18.8902,19.0624,18100.0
2008-10-13 09:30:00,31.64,31.84,31.64,31.75,3700.0,20.1853,20.3129,20.1853,20.2554,3700.0
2008-10-13 10:00:00,31.77,31.77,31.73,31.73,1300.0,20.2682,20.2682,20.2427,20.2427,1300.0
2008-10-13 10:30:00,31.96,32.07,31.9,32.07,7600.0,20.3894,20.4596,20.3511,20.4596,7600.0
2008-10-13 11:00:00,32.04,32.3,32.04,32.3,10500.0,20.4404,20.6063,20.4404,20.6063,10500.0
2008-10-13 11:30:00,32.46,32.68,32.42,32.6,6400.0,20.7084,20.8487,20.6829,20.7977,6400.0
2008-10-13 12:00:00,32.56,32.8,32.54,32.79,12300.0,20.7722,20.9253,20.7594,20.9189,12300.0
2008-10-13 12:30:00,32.82,32.92,32.79,32.91,11500.0,20.9381,21.0019,20.9189,20.9955,11500.0
2008-10-13 13:00:00,33.02,33.1,32.88,33.05,16000.0,21.0657,21.1167,20.9763,21.0848,16000.0
2008-10-13 13:30:00,33.04,33.1,32.79,32.98,40700.0,21.0784,21.1167,20.9189,21.0401,40700.0
2008-10-13 14:00:00,32.77,32.95,32.65,32.65,20200.0,20.9062,21.021,20.8296,20.8296,20200.0
2008-10-13 14:30:00,32.61,32.96,32.58,32.88,38200.0,20.8041,21.0274,20.7849,20.9763,38200.0
2008-10-13 15:00:00,33.05,33.56,33.05,33.54,16900.0,21.0848,21.4102,21.0848,21.3974,16900.0
2008-10-13 15:30:00,33.6,34.35,33.58,34.35,17000.0,21.4357,21.9141,21.4229,21.9141,17000.0
2008-10-14 09:30:00,35.03,35.49,34.38,34.38,31000.0,22.348,22.6414,21.9333,21.9333,31000.0
2008-10-14 10:00:00,34.54,34.65,34.35,34.64,50500.0,22.0354,22.1055,21.9141,22.0992,50500.0
2008-10-14 10:30:00,34.25,34.35,33.69,33.92,6000.0,21.8504,21.9141,21.4931,21.6398,6000.0
2008-10-14 11:00:00,33.89,34.14,33.7,34.13,4500.0,21.6207,21.7802,21.4995,21.7738,4500.0
2008-10-14 11:30:00,34.24,34.44,34.13,34.15,10100.0,21.844,21.9716,21.7738,21.7866,10100.0
2008-10-14 12:00:00,34.1,34.28,34.09,34.16,13100.0,21.7547,21.8695,21.7483,21.7929,13100.0
2008-10-14 12:30:00,34.16,34.16,34.16,34.16,0.0,21.7929,21.7929,21.7929,21.7929,0.0
2008-10-14 13:00:00,34.27,34.27,34.27,34.27,1300.0,21.8631,21.8631,21.8631,21.8631,1300.0
2008-10-14 13:30:00,33.98,33.98,33.92,33.93,1900.0,21.6781,21.6781,21.6398,21.6462,1900.0
2008-10-14 14:00:00,33.86,33.86,33.55,33.62,1600.0,21.6015,21.6015,21.4038,21.4484,1600.0
2008-10-14 14:30:00,33.58,33.58,33.24,33.24,14500.0,21.4229,21.4229,21.206,21.206,14500.0
2008-10-14 15:00:00,33.22,33.68,33.22,33.5,16900.0,21.1932,21.4867,21.1932,21.3719,16900.0
2008-10-14 15:30:00,33.68,33.86,33.54,33.57,7200.0,21.4867,21.6015,21.3974,21.4165,7200.0
2008-10-15 09:30:00,32.71,32.71,32.33,32.4,16000.0,20.8679,20.8679,20.6255,20.6701,16000.0
2008-10-15 10:00:00,32.16,32.27,29.91,31.9,48200.0,20.517,20.5872,19.0816,20.3511,48200.0
2008-10-15 10:30:00,31.86,32.05,31.86,31.96,2700.0,20.3256,20.4468,20.3256,20.3894,2700.0
2008-10-15 11:00:00,31.54,31.6,31.31,31.32,11600.0,20.1215,20.1597,19.9747,19.9811,11600.0
2008-10-15 11:30:00,31.47,31.6,31.47,31.57,1200.0,20.0768,20.1597,20.0768,20.1406,1200.0
2008-10-15 12:00:00,31.53,31.53,31.26,31.26,4000.0,20.1151,20.1151,19.9428,19.9428,4000.0
2008-10-15 12:30:00,31.26,31.26,31.26,31.26,0.0,19.9428,19.9428,19.9428,19.9428,0.0
2008-10-15 13:00:00,31.24,31.24,31.09,31.09,1700.0,19.9301,19.9301,19.8344,19.8344,1700.0
2008-10-15 13:30:00,30.95,30.95,30.75,30.75,2600.0,19.7451,19.7451,19.6175,19.6175,2600.0
2008-10-15 14:00:00,30.77,30.77,30.67,30.69,1800.0,19.6302,19.6302,19.5664,19.5792,1800.0
2008-10-15 14:30:00,30.82,30.85,30.58,30.85,13700.0,19.6621,19.6813,19.509,19.6813,13700.0
2008-10-15 15:00:00,30.87,30.87,30.82,30.82,500.0,19.694,19.694,19.6621,19.6621,500.0
2008-10-15 15:30:00,30.43,30.43,29.91,29.91,3300.0,19.4133,19.4133,19.0816,19.0816,3300.0
2008-10-16 09:30:00,30.34,30.46,30.19,30.46,4900.0,19.3559,19.4325,19.2602,19.4325,4900.0
2008-10-16 10:00:00,29.66,29.66,29.66,29.66,400.0,18.9221,18.9221,18.9221,18.9221,400.0
2008-10-16 10:30:00,29.47,29.47,29.45,29.45,2400.0,18.8009,18.8009,18.7881,18.7881,2400.0
2008-10-16 11:00:00,29.06,29.16,28.84,29.16,18400.0,18.5393,18.6031,18.399,18.6031,18400.0
2008-10-16 11:30:00,29.2,29.2,29.2,29.2,1300.0,18.6286,18.6286,18.6286,18.6286,1300.0
2008-10-16 12:00:00,29.39,30.13,29.39,30.13,2900.0,18.7498,19.2219,18.7498,19.2219,2900.0
2008-10-16 12:30:00,30.13,30.13,30.13,30.13,0.0,19.2219,19.2219,19.2219,19.2219,0.0
2008-10-16 13:00:00,29.9,29.9,29.9,29.9,200.0,19.0752,19.0752,19.0752,19.0752,200.0
2008-10-16 13:30:00,29.9,29.9,29.9,29.9,0.0,19.0752,19.0752,19.0752,19.0752,0.0
2008-10-16 14:00:00,29.95,29.99,29.95,29.96,3300.0,19.1071,19.1326,19.1071,19.1135,3300.0
2008-10-16 14:30:00,29.92,30.32,29.69,30.32,6500.0,19.088,19.3431,18.9412,19.3431,6500.0
2008-10-16 15:00:00,30.32,30.32,30.32,30.32,0.0,19.3431,19.3431,19.3431,19.3431,0.0
2008-10-16 15:30:00,30.81,31.33,30.81,31.33,1500.0,19.6557,19.9875,19.6557,19.9875,1500.0
2008-10-17 09:30:00,30.04,30.14,30.03,30.13,800.0,19.1645,19.2283,19.1581,19.2219,800.0
2008-10-17 10:00:00,30.27,30.27,30.08,30.08,200.0,19.3112,19.3112,19.19,19.19,200.0
2008-10-17 10:30:00,30.25,30.61,30.25,30.61,500.0,19.2985,19.5282,19.2985,19.5282,500.0
2008-10-17 11:00:00,30.9,30.9,30.6,30.6,7000.0,19.7132,19.7132,19.5218,19.5218,7000.0
2008-10-17 11:30:00,30.44,30.53,30.44,30.53,500.0,19.4197,19.4771,19.4197,19.4771,500.0
2008-10-17 12:00:00,30.88,30.95,30.86,30.93,1100.0,19.7004,19.7451,19.6876,19.7323,1100.0
2008-10-17 12:30:00,31.21,31.37,31.21,31.37,300.0,19.9109,20.013,19.9109,20.013,300.0
2008-10-17 13:00:00,31.35,31.64,31.35,31.64,1000.0,20.0003,20.1853,20.0003,20.1853,1000.0
2008-10-17 13:30:00,31.77,31.85,31.57,31.57,17200.0,20.2682,20.3192,20.1406,20.1406,17200.0
2008-10-17 14:00:00,31.59,31.59,31.47,31.47,300.0,20.1534,20.1534,20.0768,20.0768,300.0
2008-10-17 14:30:00,31.36,31.36,31.18,31.35,300.0,20.0066,20.0066,19.8918,20.0003,300.0
2008-10-17 15:00:00,31.47,31.48,30.82,30.82,12600.0,20.0768,20.0832,19.6621,19.6621,12600.0
2008-10-17 15:30:00,31.22,31.22,31.03,31.04,30900.0,19.9173,19.9173,19.7961,19.8025,30900.0
2008-10-20 09:30:00,31.4,31.62,31.4,31.62,1100.0,20.0321,20.1725,20.0321,20.1725,1100.0
2008-10-20 10:00:00,31.68,31.81,31.51,31.51,8600.0,20.2108,20.2937,20.1023,20.1023,8600.0
2008-10-20 10:30:00,31.56,31.56,31.39,31.39,4600.0,20.1342,20.1342,20.0258,20.0258,4600.0
2008-10-20 11:00:00,31.39,31.39,31.39,31.39,0.0,20.0258,20.0258,20.0258,20.0258,0.0
2008-10-20 11:30:00,31.73,31.99,31.68,31.99,12600.0,20.2427,20.4085,20.2108,20.4085,12600.0
2008-10-20 12:00:00,31.88,31.93,31.74,31.93,16300.0,20.3384,20.3703,20.2491,20.3703,16300.0
2008-10-20 12:30:00,31.95,31.97,31.95,31.97,200.0,20.383,20.3958,20.383,20.3958,200.0
2008-10-20 13:00:00,31.63,31.96,31.63,31.96,2700.0,20.1789,20.3894,20.1789,20.3894,2700.0
2008-10-20 13:30:00,31.96,31.96,31.96,31.96,0.0,20.3894,20.3894,20.3894,20.3894,0.0
2008-10-20 14:00:00,32.09,32.09,32.09,32.09,100.0,20.4723,20.4723,20.4723,20.4723,100.0
2008-10-20 14:30:00,32.09,32.09,32.09,32.09,0.0,20.4723,20.4723,20.4723,20.4723,0.0
2008-10-20 15:00:00,32.09,32.09,32.09,32.09,0.0,20.4723,20.4723,20.4723,20.4723,0.0
2008-10-20 15:30:00,32.28,32.6,32.28,32.6,1000.0,20.5936,20.7977,20.5936,20.7977,1000.0
2008-10-21 09:30:00,31.75,31.75,31.57,31.62,1700.0,20.2554,20.2554,20.1406,20.1725,1700.0
2008-10-21 10:00:00,31.71,31.99,31.68,31.76,4400.0,20.2299,20.4085,20.2108,20.2618,4400.0
2008-10-21 10:30:00,31.75,31.75,31.5,31.6,3200.0,20.2554,20.2554,20.0959,20.1597,3200.0
2008-10-21 11:00:00,31.68,31.72,31.5,31.68,800.0,20.2108,20.2363,20.0959,20.2108,800.0
2008-10-21 11:30:00,31.57,31.57,31.17,31.17,6500.0,20.1406,20.1406,19.8854,19.8854,6500.0
2008-10-21 12:00:00,31.08,31.08,31.08,31.08,100.0,19.828,19.828,19.828,19.828,100.0
2008-10-21 12:30:00,31.04,31.04,30.89,30.89,300.0,19.8025,19.8025,19.7068,19.7068,300.0
2008-10-21 13:00:00,30.9,31.21,30.89,31.04,3600.0,19.7132,19.9109,19.7068,19.8025,3600.0
2008-10-21 13:30:00,31.19,31.23,31.04,31.15,14200.0,19.8982,19.9237,19.8025,19.8727,14200.0
2008-10-21 14:00:00,31.41,31.59,31.41,31.56,1800.0,20.0385,20.1534,20.0385,20.1342,1800.0
2008-10-21 14:30:00,31.43,31.63,31.43,31.57,20200.0,20.0513,20.1789,20.0513,20.1406,20200.0
2008-10-21 15:00:00,31.63,31.71,31.6,31.6,37500.0,20.1789,20.2299,20.1597,20.1597,37500.0
2008-10-21 15:30:00,31.23,31.23,30.75,30.88,6900.0,19.9237,19.9237,19.6175,19.7004,6900.0
2008-10-22 09:30:00,29.81,29.81,29.5,29.5,400.0,19.0178,19.0178,18.82,18.82,400.0
2008-10-22 10:00:00,29.24,29.42,29.14,29.42,9600.0,18.6541,18.769,18.5903,18.769,9600.0
2008-10-22 10:30:00,29.43,29.43,29.43,29.43,300.0,18.7754,18.7754,18.7754,18.7754,300.0
2008-10-22 11:00:00,29.43,29.43,29.43,29.43,0.0,18.7754,18.7754,18.7754,18.7754,0.0
2008-10-22 11:30:00,29.14,29.3,29.14,29.3,400.0,18.5903,18.6924,18.5903,18.6924,400.0
2008-10-22 12:00:00,29.3,29.3,29.3,29.3,0.0,18.6924,18.6924,18.6924,18.6924,0.0
2008-10-22 12:30:00,29.3,29.3,29.3,29.3,0.0,18.6924,18.6924,18.6924,18.6924,0.0
2008-10-22 13:00:00,29.04,29.04,29.03,29.03,300.0,18.5265,18.5265,18.5202,18.5202,300.0
2008-10-22 13:30:00,28.94,28.94,28.94,28.94,400.0,18.4628,18.4628,18.4628,18.4628,400.0
2008-10-22 14:00:00,28.86,29.08,28.86,29.08,300.0,18.4117,18.5521,18.4117,18.5521,300.0
2008-10-22 14:30:00,29.08,29.09,29.05,29.06,4300.0,18.5521,18.5584,18.5329,18.5393,4300.0
2008-10-22 15:00:00,28.5,28.54,28.5,28.54,500.0,18.182,18.2076,18.182,18.2076,500.0
2008-10-22 15:30:00,28.27,28.58,27.93,28.5,63200.0,18.0353,18.2331,17.8184,18.182,63200.0
2008-10-23 09:30:00,28.31,28.31,28.31,28.31,100.0,18.0608,18.0608,18.0608,18.0608,100.0
2008-10-23 10:00:00,28.5,28.7,28.31,28.31,3600.0,18.182,18.3096,18.0608,18.0608,3600.0
2008-10-23 10:30:00,28.48,28.99,28.42,28.98,9200.0,18.1693,18.4946,18.131,18.4883,9200.0
2008-10-23 11:00:00,29.12,29.12,28.85,28.85,2300.0,18.5776,18.5776,18.4053,18.4053,2300.0
2008-10-23 11:30:00,28.85,28.85,28.85,28.85,0.0,18.4053,18.4053,18.4053,18.4053,0.0
2008-10-23 12:00:00,28.85,28.85,28.85,28.85,0.0,18.4053,18.4053,18.4053,18.4053,0.0
2008-10-23 12:30:00,28.85,28.85,28.85,28.85,0.0,18.4053,18.4053,18.4053,18.4053,0.0
2008-10-23 13:00:00,28.85,28.85,28.85,28.85,0.0,18.4053,18.4053,18.4053,18.4053,0.0
2008-10-23 13:30:00,27.96,27.96,27.96,27.96,3600.0,17.8375,17.8375,17.8375,17.8375,3600.0
2008-10-23 14:00:00,27.53,27.6,27.53,27.6,12500.0,17.5632,17.6079,17.5632,17.6079,12500.0
2008-10-23 14:30:00,27.72,27.77,27.44,27.47,18100.0,17.6844,17.7163,17.5058,17.5249,18100.0
2008-10-23 15:00:00,27.7,28.19,27.68,27.88,19900.0,17.6717,17.9843,17.6589,17.7865,19900.0
2008-10-23 15:30:00,28.0,28.37,28.0,28.3,11300.0,17.8631,18.0991,17.8631,18.0545,11300.0
2008-10-24 09:30:00,26.61,26.64,26.25,26.64,7700.0,16.9763,16.9954,16.7466,16.9954,7700.0
2008-10-24 10:00:00,26.89,26.93,26.63,26.63,4700.0,17.1549,17.1804,16.989,16.989,4700.0
2008-10-24 10:30:00,26.52,26.64,26.52,26.64,7700.0,16.9189,16.9954,16.9189,16.9954,7700.0
2008-10-24 11:00:00,26.98,27.22,26.86,27.22,2500.0,17.2123,17.3654,17.1358,17.3654,2500.0
2008-10-24 11:30:00,27.08,27.55,27.07,27.34,13600.0,17.2761,17.576,17.2698,17.442,13600.0
2008-10-24 12:00:00,27.09,27.31,27.09,27.31,1700.0,17.2825,17.4229,17.2825,17.4229,1700.0
2008-10-24 12:30:00,27.03,27.1,26.9,27.09,8500.0,17.2442,17.2889,17.1613,17.2825,8500.0
2008-10-24 13:00:00,27.1,27.1,27.05,27.1,3300.0,17.2889,17.2889,17.257,17.2889,3300.0
2008-10-24 13:30:00,27.01,27.02,26.7,26.75,7100.0,17.2315,17.2379,17.0337,17.0656,7100.0
2008-10-24 14:00:00,26.56,26.85,26.56,26.85,400.0,16.9444,17.1294,16.9444,17.1294,400.0
2008-10-24 14:30:00,26.99,27.05,26.99,27.05,7700.0,17.2187,17.257,17.2187,17.257,7700.0
2008-10-24 15:00:00,27.58,27.58,27.31,27.31,4300.0,17.5951,17.5951,17.4229,17.4229,4300.0
2008-10-24 15:30:00,27.12,27.45,27.09,27.09,1100.0,17.3017,17.5122,17.2825,17.2825,1100.0
2008-10-27 10:00:00,26.15,26.15,25.96,26.09,500.0,16.6828,16.6828,16.5616,16.6445,500.0
2008-10-27 10:30:00,26.02,26.02,26.02,26.02,100.0,16.5999,16.5999,16.5999,16.5999,100.0
2008-10-27 11:00:00,26.07,26.24,25.97,26.24,38100.0,16.6318,16.7402,16.568,16.7402,38100.0
2008-10-27 11:30:00,26.0,26.11,26.0,26.07,18700.0,16.5871,16.6573,16.5871,16.6318,18700.0
2008-10-27 12:00:00,26.1,26.15,26.1,26.15,10800.0,16.6509,16.6828,16.6509,16.6828,10800.0
2008-10-27 12:30:00,26.23,26.3,26.2,26.3,15400.0,16.7339,16.7785,16.7147,16.7785,15400.0
2008-10-27 13:00:00,26.35,26.5,26.35,26.5,10000.0,16.8104,16.9061,16.8104,16.9061,10000.0
2008-10-27 13:30:00,26.6,26.65,26.6,26.65,27200.0,16.9699,17.0018,16.9699,17.0018,27200.0
2008-10-27 14:00:00,26.45,26.45,26.26,26.26,23300.0,16.8742,16.8742,16.753,16.753,23300.0
2008-10-27 14:30:00,26.23,26.23,26.23,26.23,100.0,16.7339,16.7339,16.7339,16.7339,100.0
2008-10-27 15:00:00,26.2,26.2,26.07,26.07,14000.0,16.7147,16.7147,16.6318,16.6318,14000.0
2008-10-27 15:30:00,25.98,26.05,25.98,26.05,2500.0,16.5744,16.619,16.5744,16.619,2500.0
2008-10-28 09:30:00,26.68,27.16,26.68,27.14,4000.0,17.0209,17.3272,17.0209,17.3144,4000.0
2008-10-28 10:00:00,27.05,27.05,26.88,26.88,200.0,17.257,17.257,17.1485,17.1485,200.0
2008-10-28 10:30:00,26.88,26.88,26.88,26.88,0.0,17.1485,17.1485,17.1485,17.1485,0.0
2008-10-28 11:00:00,26.34,26.42,26.34,26.42,4300.0,16.804,16.8551,16.804,16.8551,4300.0
2008-10-28 11:30:00,26.6,26.64,26.41,26.51,4300.0,16.9699,16.9954,16.8487,16.9125,4300.0
2008-10-28 12:00:00,26.43,26.51,26.43,26.51,200.0,16.8615,16.9125,16.8615,16.9125,200.0
2008-10-28 12:30:00,26.4,26.74,26.4,26.73,4900.0,16.8423,17.0592,16.8423,17.0528,4900.0
2008-10-28 13:00:00,26.73,26.73,26.73,26.73,0.0,17.0528,17.0528,17.0528,17.0528,0.0
2008-10-28 13:30:00,26.38,26.38,26.38,26.38,200.0,16.8296,16.8296,16.8296,16.8296,200.0
2008-10-28 14:00:00,26.67,26.95,26.66,26.95,5400.0,17.0146,17.1932,17.0082,17.1932,5400.0
2008-10-28 14:30:00,27.02,27.52,27.02,27.51,7400.0,17.2379,17.5568,17.2379,17.5505,7400.0
2008-10-28 15:00:00,27.51,27.68,27.43,27.68,7800.0,17.5505,17.6589,17.4994,17.6589,7800.0
2008-10-28 15:30:00,28.06,28.6,28.06,28.6,10300.0,17.9013,18.2458,17.9013,18.2458,10300.0
2008-10-29 09:30:00,28.56,28.75,28.56,28.75,7800.0,18.2203,18.3415,18.2203,18.3415,7800.0
2008-10-29 10:00:00,28.75,29.01,28.75,29.01,10300.0,18.3415,18.5074,18.3415,18.5074,10300.0
2008-10-29 10:30:00,29.1,29.1,28.98,28.98,11600.0,18.5648,18.5648,18.4883,18.4883,11600.0
2008-10-29 11:00:00,29.34,29.34,29.25,29.25,5600.0,18.7179,18.7179,18.6605,18.6605,5600.0
2008-10-29 11:30:00,29.32,29.32,29.25,29.25,18300.0,18.7052,18.7052,18.6605,18.6605,18300.0
2008-10-29 12:00:00,29.2,29.2,29.18,29.18,3200.0,18.6286,18.6286,18.6159,18.6159,3200.0
2008-10-29 12:30:00,29.7,29.79,29.63,29.63,1000.0,18.9476,19.005,18.9029,18.9029,1000.0
2008-10-29 13:00:00,29.58,29.58,29.46,29.51,18200.0,18.871,18.871,18.7945,18.8264,18200.0
2008-10-29 13:30:00,29.75,29.75,29.73,29.73,1000.0,18.9795,18.9795,18.9667,18.9667,1000.0
2008-10-29 14:00:00,29.66,29.66,29.66,29.66,100.0,18.9221,18.9221,18.9221,18.9221,100.0
2008-10-29 14:30:00,28.87,29.51,28.87,29.51,2500.0,18.4181,18.8264,18.4181,18.8264,2500.0
2008-10-29 15:00:00,29.42,29.42,29.42,29.42,600.0,18.769,18.769,18.769,18.769,600.0
2008-10-29 15:30:00,29.82,30.02,29.79,29.79,2200.0,19.0242,19.1518,19.005,19.005,2200.0
2008-10-30 09:30:00,30.65,30.98,30.65,30.98,1100.0,19.5537,19.7642,19.5537,19.7642,1100.0
2008-10-30 10:00:00,30.93,30.93,30.78,30.79,2300.0,19.7323,19.7323,19.6366,19.643,2300.0
2008-10-30 10:30:00,30.66,30.66,30.52,30.52,400.0,19.5601,19.5601,19.4707,19.4707,400.0
2008-10-30 11:00:00,30.54,30.67,30.51,30.53,14200.0,19.4835,19.5664,19.4644,19.4771,14200.0
2008-10-30 11:30:00,30.53,30.53,30.53,30.53,0.0,19.4771,19.4771,19.4771,19.4771,0.0
2008-10-30 12:00:00,30.21,30.21,30.21,30.21,100.0,19.273,19.273,19.273,19.273,100.0
2008-10-30 12:30:00,30.45,30.45,30.25,30.41,1500.0,19.4261,19.4261,19.2985,19.4006,1500.0
2008-10-30 13:00:00,30.3,30.53,30.3,30.36,5400.0,19.3304,19.4771,19.3304,19.3687,5400.0
2008-10-30 13:30:00,30.3,30.52,30.3,30.5,5400.0,19.3304,19.4707,19.3304,19.458,5400.0
2008-10-30 14:00:00,30.59,30.62,30.59,30.62,1600.0,19.5154,19.5345,19.5154,19.5345,1600.0
2008-10-30 14:30:00,30.7,30.7,30.7,30.7,100.0,19.5856,19.5856,19.5856,19.5856,100.0
2008-10-30 15:00:00,30.75,30.85,30.45,30.45,3200.0,19.6175,19.6813,19.4261,19.4261,3200.0
2008-10-30 15:30:00,30.49,30.49,30.49,30.49,1300.0,19.4516,19.4516,19.4516,19.4516,1300.0
2008-10-31 09:30:00,29.85,29.9,29.85,29.9,500.0,19.0433,19.0752,19.0433,19.0752,500.0
2008-10-31 10:00:00,30.14,30.23,30.14,30.2,900.0,19.2283,19.2857,19.2283,19.2666,900.0
2008-10-31 10:30:00,30.11,30.11,30.11,30.11,400.0,19.2092,19.2092,19.2092,19.2092,400.0
2008-10-31 11:00:00,30.69,30.69,30.55,30.55,10400.0,19.5792,19.5792,19.4899,19.4899,10400.0
2008-10-31 11:30:00,30.53,30.53,30.53,30.53,300.0,19.4771,19.4771,19.4771,19.4771,300.0
2008-10-31 12:00:00,30.53,30.53,30.53,30.53,0.0,19.4771,19.4771,19.4771,19.4771,0.0
2008-10-31 12:30:00,30.68,30.72,30.62,30.72,2400.0,19.5728,19.5983,19.5345,19.5983,2400.0
2008-10-31 13:00:00,30.72,30.72,30.72,30.72,0.0,19.5983,19.5983,19.5983,19.5983,0.0
2008-10-31 13:30:00,31.19,31.19,31.05,31.05,8400.0,19.8982,19.8982,19.8089,19.8089,8400.0
2008-10-31 14:00:00,30.91,30.91,30.91,30.91,100.0,19.7195,19.7195,19.7195,19.7195,100.0
2008-10-31 14:30:00,31.02,31.02,31.0,31.0,6400.0,19.7897,19.7897,19.777,19.777,6400.0
2008-10-31 15:00:00,31.19,31.19,31.19,31.19,100.0,19.8982,19.8982,19.8982,19.8982,100.0
2008-10-31 15:30:00,30.71,30.75,30.71,30.73,900.0,19.592,19.6175,19.592,19.6047,900.0
2008-11-03 09:30:00,30.63,32.4,30.63,30.67,41600.0,19.5409,20.6701,19.5409,19.5664,41600.0
2008-11-03 10:00:00,30.78,30.93,30.75,30.87,2800.0,19.6366,19.7323,19.6175,19.694,2800.0
2008-11-03 10:30:00,30.85,30.85,30.85,30.85,100.0,19.6813,19.6813,19.6813,19.6813,100.0
2008-11-03 11:00:00,30.75,30.99,30.75,30.95,4200.0,19.6175,19.7706,19.6175,19.7451,4200.0
2008-11-03 11:30:00,30.97,31.07,30.97,30.97,300.0,19.7578,19.8216,19.7578,19.7578,300.0
2008-11-03 12:00:00,30.97,30.97,30.97,30.97,0.0,19.7578,19.7578,19.7578,19.7578,0.0
2008-11-03 12:30:00,30.97,30.97,30.97,30.97,0.0,19.7578,19.7578,19.7578,19.7578,0.0
2008-11-03 13:00:00,31.05,31.08,31.05,31.08,1400.0,19.8089,19.828,19.8089,19.828,1400.0
2008-11-03 13:30:00,30.97,31.0,30.81,30.95,7000.0,19.7578,19.777,19.6557,19.7451,7000.0
2008-11-03 14:00:00,30.79,30.79,30.79,30.79,600.0,19.643,19.643,19.643,19.643,600.0
2008-11-03 14:30:00,30.79,30.83,30.76,30.83,11700.0,19.643,19.6685,19.6239,19.6685,11700.0
2008-11-03 15:00:00,30.86,30.86,30.82,30.82,600.0,19.6876,19.6876,19.6621,19.6621,600.0
2008-11-03 15:30:00,30.86,31.07,30.86,31.07,3200.0,19.6876,19.8216,19.6876,19.8216,3200.0
2008-11-04 09:30:00,31.98,32.17,31.98,32.09,4700.0,20.4022,20.5234,20.4022,20.4723,4700.0
2008-11-04 10:00:00,32.08,32.51,32.08,32.48,6000.0,20.466,20.7403,20.466,20.7212,6000.0
2008-11-04 10:30:00,32.5,32.88,30.9,32.88,37100.0,20.7339,20.9763,19.7132,20.9763,37100.0
2008-11-04 11:00:00,32.88,33.01,32.88,33.01,2700.0,20.9763,21.0593,20.9763,21.0593,2700.0
2008-11-04 11:30:00,33.06,33.26,33.02,33.1,39500.0,21.0912,21.2188,21.0657,21.1167,39500.0
2008-11-04 12:00:00,33.1,33.1,33.04,33.04,500.0,21.1167,21.1167,21.0784,21.0784,500.0
2008-11-04 12:30:00,33.07,33.07,32.94,32.94,800.0,21.0976,21.0976,21.0146,21.0146,800.0
2008-11-04 13:00:00,33.02,33.05,32.89,33.05,1400.0,21.0657,21.0848,20.9827,21.0848,1400.0
2008-11-04 13:30:00,33.0,33.06,32.99,33.06,90400.0,21.0529,21.0912,21.0465,21.0912,90400.0
2008-11-04 14:00:00,33.04,33.04,33.04,33.04,900.0,21.0784,21.0784,21.0784,21.0784,900.0
2008-11-04 14:30:00,32.96,33.13,32.83,32.83,35800.0,21.0274,21.1358,20.9444,20.9444,35800.0
2008-11-04 15:00:00,32.92,32.92,32.88,32.88,8200.0,21.0019,21.0019,20.9763,20.9763,8200.0
2008-11-04 15:30:00,33.07,33.18,33.04,33.04,7700.0,21.0976,21.1677,21.0784,21.0784,7700.0
2008-11-05 09:30:00,32.65,32.65,32.65,32.65,1000.0,20.8296,20.8296,20.8296,20.8296,1000.0
2008-11-05 10:00:00,32.65,32.65,32.65,32.65,0.0,20.8296,20.8296,20.8296,20.8296,0.0
2008-11-05 10:30:00,32.79,32.94,32.79,32.89,17400.0,20.9189,21.0146,20.9189,20.9827,17400.0
2008-11-05 11:00:00,32.6,32.72,32.56,32.56,3600.0,20.7977,20.8743,20.7722,20.7722,3600.0
2008-11-05 11:30:00,32.49,32.49,32.47,32.47,7100.0,20.7275,20.7275,20.7148,20.7148,7100.0
2008-11-05 12:00:00,32.34,32.34,32.34,32.34,1700.0,20.6318,20.6318,20.6318,20.6318,1700.0
2008-11-05 12:30:00,32.34,32.34,32.34,32.34,0.0,20.6318,20.6318,20.6318,20.6318,0.0
2008-11-05 13:00:00,32.06,32.06,32.06,32.06,1100.0,20.4532,20.4532,20.4532,20.4532,1100.0
2008-11-05 13:30:00,31.95,31.95,31.93,31.93,700.0,20.383,20.383,20.3703,20.3703,700.0
2008-11-05 14:00:00,31.87,31.87,31.85,31.85,200.0,20.332,20.332,20.3192,20.3192,200.0
2008-11-05 14:30:00,31.95,32.22,31.86,32.11,15800.0,20.383,20.5553,20.3256,20.4851,15800.0
2008-11-05 15:00:00,32.03,32.11,31.49,31.71,44600.0,20.4341,20.4851,20.0896,20.2299,44600.0
2008-11-05 15:30:00,31.76,31.91,31.54,31.54,12800.0,20.2618,20.3575,20.1215,20.1215,12800.0
2008-11-06 09:30:00,30.4,31.08,30.4,30.77,12200.0,19.3942,19.828,19.3942,19.6302,12200.0
2008-11-06 10:00:00,30.65,30.65,30.65,30.65,3800.0,19.5537,19.5537,19.5537,19.5537,3800.0
2008-11-06 10:30:00,30.65,30.65,30.65,30.65,0.0,19.5537,19.5537,19.5537,19.5537,0.0
2008-11-06 11:00:00,30.19,30.22,30.07,30.07,12600.0,19.2602,19.2793,19.1837,19.1837,12600.0
2008-11-06 11:30:00,30.01,30.01,29.67,29.75,21500.0,19.1454,19.1454,18.9285,18.9795,21500.0
2008-11-06 12:00:00,29.87,31.75,29.62,29.62,44600.0,19.0561,20.2554,18.8966,18.8966,44600.0
2008-11-06 12:30:00,29.62,29.62,29.62,29.62,0.0,18.8966,18.8966,18.8966,18.8966,0.0
2008-11-06 13:00:00,29.4,29.48,29.33,29.48,15400.0,18.7562,18.8073,18.7116,18.8073,15400.0
2008-11-06 13:30:00,29.4,29.4,29.3,29.34,900.0,18.7562,18.7562,18.6924,18.7179,900.0
2008-11-06 14:00:00,29.57,29.57,29.41,29.41,1300.0,18.8647,18.8647,18.7626,18.7626,1300.0
2008-11-06 14:30:00,29.3,29.74,29.3,29.43,39500.0,18.6924,18.9731,18.6924,18.7754,39500.0
2008-11-06 15:00:00,29.43,29.43,29.43,29.43,0.0,18.7754,18.7754,18.7754,18.7754,0.0
2008-11-06 15:30:00,29.28,29.5,29.27,29.33,104900.0,18.6797,18.82,18.6733,18.7116,104900.0
2008-11-07 09:30:00,30.0,30.34,30.0,30.32,5100.0,19.139,19.3559,19.139,19.3431,5100.0
2008-11-07 10:00:00,30.4,30.4,30.4,30.4,300.0,19.3942,19.3942,19.3942,19.3942,300.0
2008-11-07 10:30:00,30.73,30.73,30.53,30.53,1400.0,19.6047,19.6047,19.4771,19.4771,1400.0
2008-11-07 11:00:00,30.5,30.5,30.5,30.5,200.0,19.458,19.458,19.458,19.458,200.0
2008-11-07 11:30:00,30.2,30.63,30.2,30.49,5400.0,19.2666,19.5409,19.2666,19.4516,5400.0
2008-11-07 12:00:00,30.51,30.51,30.51,30.51,400.0,19.4644,19.4644,19.4644,19.4644,400.0
2008-11-07 12:30:00,30.54,30.58,30.54,30.58,16800.0,19.4835,19.509,19.4835,19.509,16800.0
2008-11-07 13:00:00,30.63,30.63,30.63,30.63,300.0,19.5409,19.5409,19.5409,19.5409,300.0
2008-11-07 13:30:00,30.35,30.35,30.31,30.31,400.0,19.3623,19.3623,19.3368,19.3368,400.0
2008-11-07 14:00:00,30.31,30.31,30.31,30.31,0.0,19.3368,19.3368,19.3368,19.3368,0.0
2008-11-07 14:30:00,30.71,30.76,30.51,30.51,25800.0,19.592,19.6239,19.4644,19.4644,25800.0
2008-11-07 15:00:00,30.35,30.35,30.35,30.35,800.0,19.3623,19.3623,19.3623,19.3623,800.0
2008-11-07 15:30:00,30.54,30.93,30.52,30.93,12800.0,19.4835,19.7323,19.4707,19.7323,12800.0
2008-11-10 09:30:00,31.29,31.39,31.22,31.39,3500.0,19.962,20.0258,19.9173,20.0258,3500.0
2008-11-10 10:00:00,31.23,31.36,31.23,31.36,5300.0,19.9237,20.0066,19.9237,20.0066,5300.0
2008-11-10 10:30:00,31.28,31.28,30.99,31.12,4600.0,19.9556,19.9556,19.7706,19.8535,4600.0
2008-11-10 11:00:00,31.0,31.04,30.89,31.02,19500.0,19.777,19.8025,19.7068,19.7897,19500.0
2008-11-10 11:30:00,30.51,30.64,30.51,30.64,1200.0,19.4644,19.5473,19.4644,19.5473,1200.0
2008-11-10 12:00:00,30.47,30.68,30.47,30.54,8000.0,19.4388,19.5728,19.4388,19.4835,8000.0
2008-11-10 12:30:00,30.36,30.56,30.27,30.31,30200.0,19.3687,19.4963,19.3112,19.3368,30200.0
2008-11-10 13:00:00,30.34,30.34,30.18,30.18,3200.0,19.3559,19.3559,19.2538,19.2538,3200.0
2008-11-10 13:30:00,30.39,30.65,30.39,30.65,4600.0,19.3878,19.5537,19.3878,19.5537,4600.0
2008-11-10 14:00:00,30.61,30.73,30.53,30.57,8400.0,19.5282,19.6047,19.4771,19.5026,8400.0
2008-11-10 14:30:00,30.45,30.53,30.14,30.35,33100.0,19.4261,19.4771,19.2283,19.3623,33100.0
2008-11-10 15:00:00,30.36,30.5,30.36,30.36,15200.0,19.3687,19.458,19.3687,19.3687,15200.0
2008-11-10 15:30:00,30.29,30.61,30.27,30.61,7800.0,19.324,19.5282,19.3112,19.5282,7800.0
2008-11-11 09:30:00,31.85,31.85,29.5,29.5,344100.0,20.3192,20.3192,18.82,18.82,344100.0
2008-11-11 10:00:00,29.5,29.6,29.43,29.58,13900.0,18.82,18.8838,18.7754,18.871,13900.0
2008-11-11 10:30:00,29.56,29.8,29.25,29.43,232600.0,18.8583,19.0114,18.6605,18.7754,232600.0
2008-11-11 11:00:00,29.38,29.39,28.99,29.22,166000.0,18.7435,18.7498,18.4946,18.6414,166000.0
2008-11-11 11:30:00,29.26,29.42,29.26,29.26,152500.0,18.6669,18.769,18.6669,18.6669,152500.0
2008-11-11 12:00:00,28.93,28.93,28.93,28.93,100.0,18.4564,18.4564,18.4564,18.4564,100.0
2008-11-11 12:30:00,29.0,29.11,28.92,29.11,22300.0,18.501,18.5712,18.45,18.5712,22300.0
2008-11-11 13:00:00,29.11,29.11,29.08,29.08,36100.0,18.5712,18.5712,18.5521,18.5521,36100.0
2008-11-11 13:30:00,29.04,29.2,28.92,29.2,18400.0,18.5265,18.6286,18.45,18.6286,18400.0
2008-11-11 14:00:00,29.19,29.56,29.16,29.56,11100.0,18.6222,18.8583,18.6031,18.8583,11100.0
2008-11-11 14:30:00,29.7,29.8,29.12,29.12,8700.0,18.9476,19.0114,18.5776,18.5776,8700.0
2008-11-11 15:00:00,29.29,29.34,29.27,29.34,8500.0,18.686,18.7179,18.6733,18.7179,8500.0
2008-11-11 15:30:00,29.05,29.3,29.05,29.12,6200.0,18.5329,18.6924,18.5329,18.5776,6200.0
2008-11-12 09:30:00,28.64,28.64,28.57,28.59,4700.0,18.2714,18.2714,18.2267,18.2395,4700.0
2008-11-12 10:00:00,28.28,28.28,28.13,28.2,6500.0,18.0417,18.0417,17.946,17.9907,6500.0
2008-11-12 10:30:00,28.2,28.2,28.2,28.2,0.0,17.9907,17.9907,17.9907,17.9907,0.0
2008-11-12 11:00:00,27.8,27.8,27.8,27.8,1100.0,17.7355,17.7355,17.7355,17.7355,1100.0
2008-11-12 11:30:00,27.94,27.94,27.94,27.94,4400.0,17.8248,17.8248,17.8248,17.8248,4400.0
2008-11-12 12:00:00,28.09,28.09,28.09,28.09,100.0,17.9205,17.9205,17.9205,17.9205,100.0
2008-11-12 12:30:00,28.09,28.09,28.09,28.09,0.0,17.9205,17.9205,17.9205,17.9205,0.0
2008-11-12 13:00:00,28.15,28.17,27.91,28.01,5700.0,17.9588,17.9715,17.8056,17.8694,5700.0
2008-11-12 13:30:00,27.89,27.9,27.89,27.89,600.0,17.7929,17.7993,17.7929,17.7929,600.0
2008-11-12 14:00:00,27.85,27.93,27.85,27.93,4800.0,17.7674,17.8184,17.7674,17.8184,4800.0
2008-11-12 14:30:00,28.01,28.08,27.89,28.07,137500.0,17.8694,17.9141,17.7929,17.9077,137500.0
2008-11-12 15:00:00,27.99,27.99,27.39,27.55,45800.0,17.8567,17.8567,17.4739,17.576,45800.0
2008-11-12 15:30:00,27.7,27.81,26.31,27.58,32500.0,17.6717,17.7418,16.7849,17.5951,32500.0
2008-11-13 09:30:00,27.99,27.99,27.28,27.33,8100.0,17.8567,17.8567,17.4037,17.4356,8100.0
2008-11-13 10:00:00,27.88,27.9,27.86,27.88,1600.0,17.7865,17.7993,17.7737,17.7865,1600.0
2008-11-13 10:30:00,27.75,27.82,27.52,27.82,26000.0,17.7036,17.7482,17.5568,17.7482,26000.0
2008-11-13 11:00:00,27.82,27.82,27.6,27.64,3600.0,17.7482,17.7482,17.6079,17.6334,3600.0
2008-11-13 11:30:00,27.64,27.64,27.64,27.64,0.0,17.6334,17.6334,17.6334,17.6334,0.0
2008-11-13 12:00:00,27.35,27.35,27.35,27.35,1800.0,17.4484,17.4484,17.4484,17.4484,1800.0
2008-11-13 12:30:00,27.2,27.2,27.02,27.02,1400.0,17.3527,17.3527,17.2379,17.2379,1400.0
2008-11-13 13:00:00,26.97,26.97,26.97,26.97,100.0,17.206,17.206,17.206,17.206,100.0
2008-11-13 13:30:00,27.12,27.12,27.12,27.12,600.0,17.3017,17.3017,17.3017,17.3017,600.0
2008-11-13 14:00:00,27.71,27.71,27.71,27.71,800.0,17.6781,17.6781,17.6781,17.6781,800.0
2008-11-13 14:30:00,27.98,28.42,27.72,28.42,12900.0,17.8503,18.131,17.6844,18.131,12900.0
2008-11-13 15:00:00,28.38,28.71,27.0,28.71,11300.0,18.1055,18.316,17.2251,18.316,11300.0
2008-11-13 15:30:00,28.72,29.28,26.7,29.28,140500.0,18.3224,18.6797,17.0337,18.6797,140500.0
2008-11-14 09:30:00,28.74,28.79,28.43,28.79,11800.0,18.3352,18.3671,18.1374,18.3671,11800.0
2008-11-14 10:00:00,28.65,28.65,28.43,28.44,6800.0,18.2777,18.2777,18.1374,18.1438,6800.0
2008-11-14 10:30:00,27.91,28.13,27.91,28.13,2600.0,17.8056,17.946,17.8056,17.946,2600.0
2008-11-14 11:00:00,28.0,28.03,28.0,28.03,1400.0,17.8631,17.8822,17.8631,17.8822,1400.0
2008-11-14 11:30:00,28.11,28.11,28.08,28.08,200.0,17.9332,17.9332,17.9141,17.9141,200.0
2008-11-14 12:00:00,27.87,27.87,27.87,27.87,400.0,17.7801,17.7801,17.7801,17.7801,400.0
2008-11-14 12:30:00,28.06,28.12,27.43,28.12,14800.0,17.9013,17.9396,17.4994,17.9396,14800.0
2008-11-14 13:00:00,28.12,28.13,28.12,28.13,500.0,17.9396,17.946,17.9396,17.946,500.0
2008-11-14 13:30:00,28.23,28.23,28.23,28.23,400.0,18.0098,18.0098,18.0098,18.0098,400.0
2008-11-14 14:00:00,28.65,28.65,28.65,28.65,400.0,18.2777,18.2777,18.2777,18.2777,400.0
2008-11-14 14:30:00,28.79,28.91,28.7,28.91,3100.0,18.3671,18.4436,18.3096,18.4436,3100.0
2008-11-14 15:00:00,29.01,29.01,28.63,28.63,2800.0,18.5074,18.5074,18.265,18.265,2800.0
2008-11-14 15:30:00,28.54,28.54,28.13,28.13,500.0,18.2076,18.2076,17.946,17.946,500.0
2008-11-17 09:30:00,28.01,28.01,27.56,27.63,14200.0,17.8694,17.8694,17.5824,17.627,14200.0
2008-11-17 10:00:00,27.71,27.72,27.35,27.35,60300.0,17.6781,17.6844,17.4484,17.4484,60300.0
2008-11-17 10:30:00,27.34,27.47,27.25,27.46,1300.0,17.442,17.5249,17.3846,17.5186,1300.0
2008-11-17 11:00:00,27.41,27.62,27.41,27.62,4300.0,17.4867,17.6206,17.4867,17.6206,4300.0
2008-11-17 11:30:00,27.71,28.15,27.71,27.91,2500.0,17.6781,17.9588,17.6781,17.8056,2500.0
2008-11-17 12:00:00,28.15,28.15,28.15,28.15,500.0,17.9588,17.9588,17.9588,17.9588,500.0
2008-11-17 12:30:00,28.15,28.15,28.15,28.15,0.0,17.9588,17.9588,17.9588,17.9588,0.0
2008-11-17 13:00:00,28.15,28.15,28.15,28.15,0.0,17.9588,17.9588,17.9588,17.9588,0.0
2008-11-17 13:30:00,27.92,27.92,27.86,27.9,1600.0,17.812,17.812,17.7737,17.7993,1600.0
2008-11-17 14:00:00,27.98,27.98,27.59,27.59,1300.0,17.8503,17.8503,17.6015,17.6015,1300.0
2008-11-17 14:30:00,27.59,27.59,27.59,27.59,0.0,17.6015,17.6015,17.6015,17.6015,0.0
2008-11-17 15:00:00,27.77,27.93,27.75,27.93,8900.0,17.7163,17.8184,17.7036,17.8184,8900.0
2008-11-17 15:30:00,27.9,27.9,27.9,27.9,100.0,17.7993,17.7993,17.7993,17.7993,100.0
2008-11-18 09:30:00,27.23,27.34,27.0,27.34,7400.0,17.3718,17.442,17.2251,17.442,7400.0
2008-11-18 10:00:00,27.31,27.31,27.31,27.31,3600.0,17.4229,17.4229,17.4229,17.4229,3600.0
2008-11-18 10:30:00,27.37,27.53,27.28,27.28,900.0,17.4611,17.5632,17.4037,17.4037,900.0
2008-11-18 11:00:00,27.4,27.4,27.22,27.26,4600.0,17.4803,17.4803,17.3654,17.391,4600.0
2008-11-18 11:30:00,27.3,27.59,27.3,27.59,11100.0,17.4165,17.6015,17.4165,17.6015,11100.0
2008-11-18 12:00:00,27.66,27.66,27.5,27.52,11100.0,17.6462,17.6462,17.5441,17.5568,11100.0
2008-11-18 12:30:00,27.45,27.53,27.38,27.49,25900.0,17.5122,17.5632,17.4675,17.5377,25900.0
2008-11-18 13:00:00,27.37,27.37,27.16,27.21,56800.0,17.4611,17.4611,17.3272,17.3591,56800.0
2008-11-18 13:30:00,27.15,27.17,26.9,27.0,23900.0,17.3208,17.3336,17.1613,17.2251,23900.0
2008-11-18 14:00:00,27.1,27.11,26.92,26.92,8900.0,17.2889,17.2953,17.1741,17.1741,8900.0
2008-11-18 14:30:00,27.02,27.02,26.85,26.86,14900.0,17.2379,17.2379,17.1294,17.1358,14900.0
2008-11-18 15:00:00,26.86,27.01,26.78,26.93,8800.0,17.1358,17.2315,17.0847,17.1804,8800.0
2008-11-18 15:30:00,26.87,27.55,26.87,27.55,23500.0,17.1422,17.576,17.1422,17.576,23500.0
2008-11-19 09:30:00,27.13,27.13,26.89,26.89,400.0,17.308,17.308,17.1549,17.1549,400.0
2008-11-19 10:00:00,27.1,27.1,27.1,27.1,700.0,17.2889,17.2889,17.2889,17.2889,700.0
2008-11-19 10:30:00,27.01,27.01,26.67,26.67,3700.0,17.2315,17.2315,17.0146,17.0146,3700.0
2008-11-19 11:00:00,26.58,26.58,26.58,26.58,30700.0,16.9572,16.9572,16.9572,16.9572,30700.0
2008-11-19 11:30:00,26.58,26.58,26.58,26.58,0.0,16.9572,16.9572,16.9572,16.9572,0.0
2008-11-19 12:00:00,26.58,26.58,26.58,26.58,0.0,16.9572,16.9572,16.9572,16.9572,0.0
2008-11-19 12:30:00,26.58,26.58,26.58,26.58,0.0,16.9572,16.9572,16.9572,16.9572,0.0
2008-11-19 13:00:00,26.58,26.58,26.58,26.58,0.0,16.9572,16.9572,16.9572,16.9572,0.0
2008-11-19 13:30:00,26.24,26.32,26.15,26.32,10200.0,16.7402,16.7913,16.6828,16.7913,10200.0
2008-11-19 14:00:00,26.31,26.35,26.05,26.25,2300.0,16.7849,16.8104,16.619,16.7466,2300.0
2008-11-19 14:30:00,26.03,26.17,26.03,26.16,16600.0,16.6063,16.6956,16.6063,16.6892,16600.0
2008-11-19 15:00:00,26.28,26.3,25.93,25.99,5600.0,16.7658,16.7785,16.5425,16.5807,5600.0
2008-11-19 15:30:00,25.94,25.95,25.47,25.47,12900.0,16.5489,16.5552,16.249,16.249,12900.0
2008-11-20 09:30:00,25.45,25.45,24.87,24.87,2700.0,16.2362,16.2362,15.8662,15.8662,2700.0
2008-11-20 10:00:00,24.6,24.76,24.46,24.6,18000.0,15.694,15.7961,15.6047,15.694,18000.0
2008-11-20 10:30:00,24.92,24.92,24.92,24.92,1100.0,15.8981,15.8981,15.8981,15.8981,1100.0
2008-11-20 11:00:00,24.99,25.15,24.99,24.99,6800.0,15.9428,16.0449,15.9428,15.9428,6800.0
2008-11-20 11:30:00,24.99,24.99,24.99,24.99,0.0,15.9428,15.9428,15.9428,15.9428,0.0
2008-11-20 12:00:00,24.99,24.99,24.99,24.99,0.0,15.9428,15.9428,15.9428,15.9428,0.0
2008-11-20 12:30:00,25.37,25.51,25.37,25.4,7100.0,16.1852,16.2745,16.1852,16.2043,7100.0
2008-11-20 13:00:00,25.39,25.42,25.13,25.42,41500.0,16.198,16.2171,16.0321,16.2171,41500.0
2008-11-20 13:30:00,25.21,25.29,25.1,25.27,8500.0,16.0831,16.1342,16.013,16.1214,8500.0
2008-11-20 14:00:00,25.2,25.2,25.2,25.2,2000.0,16.0768,16.0768,16.0768,16.0768,2000.0
2008-11-20 14:30:00,24.97,25.0,24.63,24.63,38600.0,15.93,15.9492,15.7131,15.7131,38600.0
2008-11-20 15:00:00,24.92,24.93,24.53,24.53,20600.0,15.8981,15.9045,15.6493,15.6493,20600.0
2008-11-20 15:30:00,24.3,24.31,23.81,24.1,19700.0,15.5026,15.509,15.19,15.375,19700.0
2008-11-21 09:30:00,25.09,25.28,24.99,24.99,30700.0,16.0066,16.1278,15.9428,15.9428,30700.0
2008-11-21 10:00:00,24.99,25.15,24.87,24.89,42200.0,15.9428,16.0449,15.8662,15.879,42200.0
2008-11-21 10:30:00,24.8,24.84,24.77,24.84,18200.0,15.8216,15.8471,15.8024,15.8471,18200.0
2008-11-21 11:00:00,24.48,24.48,24.48,24.48,200.0,15.6174,15.6174,15.6174,15.6174,200.0
2008-11-21 11:30:00,24.79,24.82,24.6,24.76,20000.0,15.8152,15.8343,15.694,15.7961,20000.0
2008-11-21 12:00:00,24.52,24.86,24.52,24.66,7200.0,15.6429,15.8598,15.6429,15.7323,7200.0
2008-11-21 12:30:00,24.88,25.03,24.72,24.72,3600.0,15.8726,15.9683,15.7705,15.7705,3600.0
2008-11-21 13:00:00,24.68,24.72,24.47,24.48,5600.0,15.745,15.7705,15.611,15.6174,5600.0
2008-11-21 13:30:00,24.55,24.72,24.34,24.34,29200.0,15.6621,15.7705,15.5281,15.5281,29200.0
2008-11-21 14:00:00,24.3,24.59,24.28,24.46,15200.0,15.5026,15.6876,15.4898,15.6047,15200.0
2008-11-21 14:30:00,24.34,24.38,24.08,24.11,29100.0,15.5281,15.5536,15.3622,15.3814,29100.0
2008-11-21 15:00:00,24.31,24.94,24.31,24.68,3000.0,15.509,15.9109,15.509,15.745,3000.0
2008-11-21 15:30:00,25.05,25.48,25.04,25.48,52500.0,15.9811,16.2554,15.9747,16.2554,52500.0
2008-11-24 09:30:00,26.13,26.4,26.13,26.25,13400.0,16.6701,16.8423,16.6701,16.7466,13400.0
2008-11-24 10:00:00,26.44,26.93,26.36,26.88,9400.0,16.8678,17.1804,16.8168,17.1485,9400.0
2008-11-24 10:30:00,26.92,27.12,26.92,27.08,18400.0,17.1741,17.3017,17.1741,17.2761,18400.0
2008-11-24 11:00:00,27.24,27.39,27.19,27.26,3100.0,17.3782,17.4739,17.3463,17.391,3100.0
2008-11-24 11:30:00,27.4,27.4,27.34,27.34,2300.0,17.4803,17.4803,17.442,17.442,2300.0
2008-11-24 12:00:00,27.27,27.48,27.26,27.48,4400.0,17.3973,17.5313,17.391,17.5313,4400.0
2008-11-24 12:30:00,27.13,27.19,27.13,27.13,4900.0,17.308,17.3463,17.308,17.308,4900.0
2008-11-24 13:00:00,27.08,27.37,26.99,27.37,8000.0,17.2761,17.4611,17.2187,17.4611,8000.0
2008-11-24 13:30:00,27.37,27.53,27.29,27.52,20000.0,17.4611,17.5632,17.4101,17.5568,20000.0
2008-11-24 14:00:00,27.49,27.52,27.13,27.47,42800.0,17.5377,17.5568,17.308,17.5249,42800.0
2008-11-24 14:30:00,27.47,27.53,27.36,27.5,59800.0,17.5249,17.5632,17.4548,17.5441,59800.0
2008-11-24 15:00:00,27.5,27.91,27.48,27.9,63600.0,17.5441,17.8056,17.5313,17.7993,63600.0
2008-11-24 15:30:00,27.88,27.99,27.61,27.69,25400.0,17.7865,17.8567,17.6143,17.6653,25400.0
2008-11-25 09:30:00,28.42,28.42,27.91,27.96,22500.0,18.131,18.131,17.8056,17.8375,22500.0
2008-11-25 10:00:00,27.96,28.2,27.93,28.11,12100.0,17.8375,17.9907,17.8184,17.9332,12100.0
2008-11-25 10:30:00,27.7,27.75,27.64,27.64,1400.0,17.6717,17.7036,17.6334,17.6334,1400.0
2008-11-25 11:00:00,27.65,27.65,27.47,27.63,1900.0,17.6398,17.6398,17.5249,17.627,1900.0
2008-11-25 11:30:00,27.67,27.7,27.66,27.69,1900.0,17.6525,17.6717,17.6462,17.6653,1900.0
2008-11-25 12:00:00,27.79,27.79,27.5,27.57,7100.0,17.7291,17.7291,17.5441,17.5887,7100.0
2008-11-25 12:30:00,27.57,27.61,27.34,27.34,9300.0,17.5887,17.6143,17.442,17.442,9300.0
2008-11-25 13:00:00,27.41,27.51,27.3,27.5,4700.0,17.4867,17.5505,17.4165,17.5441,4700.0
2008-11-25 13:30:00,27.61,27.61,27.6,27.6,900.0,17.6143,17.6143,17.6079,17.6079,900.0
2008-11-25 14:00:00,27.58,27.58,27.17,27.32,10000.0,17.5951,17.5951,17.3336,17.4292,10000.0
2008-11-25 14:30:00,27.31,27.77,27.31,27.77,37100.0,17.4229,17.7163,17.4229,17.7163,37100.0
2008-11-25 15:00:00,27.6,27.89,27.56,27.66,29600.0,17.6079,17.7929,17.5824,17.6462,29600.0
2008-11-25 15:30:00,27.8,27.98,27.73,27.9,11900.0,17.7355,17.8503,17.6908,17.7993,11900.0
2008-11-26 09:30:00,27.17,27.4,27.17,27.4,19000.0,17.3336,17.4803,17.3336,17.4803,19000.0
2008-11-26 10:00:00,27.47,27.47,27.46,27.46,800.0,17.5249,17.5249,17.5186,17.5186,800.0
2008-11-26 10:30:00,27.62,27.66,27.43,27.66,37200.0,17.6206,17.6462,17.4994,17.6462,37200.0
2008-11-26 11:00:00,27.57,27.75,27.5,27.66,4800.0,17.5887,17.7036,17.5441,17.6462,4800.0
2008-11-26 11:30:00,27.56,27.78,27.56,27.63,2600.0,17.5824,17.7227,17.5824,17.627,2600.0
2008-11-26 12:00:00,27.66,27.67,27.62,27.65,7000.0,17.6462,17.6525,17.6206,17.6398,7000.0
2008-11-26 12:30:00,27.73,27.9,27.65,27.9,4000.0,17.6908,17.7993,17.6398,17.7993,4000.0
2008-11-26 13:00:00,27.99,28.02,27.88,27.93,18200.0,17.8567,17.8758,17.7865,17.8184,18200.0
2008-11-26 13:30:00,27.92,27.92,27.85,27.87,4300.0,17.812,17.812,17.7674,17.7801,4300.0
2008-11-26 14:00:00,28.01,28.14,27.97,28.07,29200.0,17.8694,17.9524,17.8439,17.9077,29200.0
2008-11-26 14:30:00,28.07,28.4,28.05,28.35,33700.0,17.9077,18.1182,17.895,18.0864,33700.0
2008-11-26 15:00:00,28.39,28.57,28.34,28.43,24300.0,18.1119,18.2267,18.08,18.1374,24300.0
2008-11-26 15:30:00,28.45,28.6,28.4,28.59,21700.0,18.1501,18.2458,18.1182,18.2395,21700.0
2008-11-28 09:30:00,28.3,28.3,28.16,28.17,4800.0,18.0545,18.0545,17.9651,17.9715,4800.0
2008-11-28 10:00:00,28.04,28.22,27.89,28.22,2800.0,17.8886,18.0034,17.7929,18.0034,2800.0
2008-11-28 10:30:00,28.23,28.33,28.14,28.33,12100.0,18.0098,18.0736,17.9524,18.0736,12100.0
2008-11-28 11:00:00,28.33,28.33,28.22,28.33,7800.0,18.0736,18.0736,18.0034,18.0736,7800.0
2008-11-28 11:30:00,28.32,28.61,28.32,28.61,12300.0,18.0672,18.2522,18.0672,18.2522,12300.0
2008-11-28 12:00:00,28.57,28.61,28.45,28.51,11100.0,18.2267,18.2522,18.1501,18.1884,11100.0
2008-11-28 12:30:00,28.64,28.68,28.51,28.58,25100.0,18.2714,18.2969,18.1884,18.2331,25100.0
2008-12-01 09:30:00,27.86,27.86,27.29,27.29,10500.0,17.7737,17.7737,17.4101,17.4101,10500.0
2008-12-01 10:00:00,27.22,27.23,27.11,27.12,8300.0,17.3654,17.3718,17.2953,17.3017,8300.0
2008-12-01 10:30:00,26.96,27.08,26.88,26.88,2900.0,17.1996,17.2761,17.1485,17.1485,2900.0
2008-12-01 11:00:00,26.84,26.84,26.83,26.83,700.0,17.123,17.123,17.1166,17.1166,700.0
2008-12-01 11:30:00,27.03,27.07,27.03,27.07,400.0,17.2442,17.2698,17.2442,17.2698,400.0
2008-12-01 12:00:00,27.0,27.0,26.77,26.8,27900.0,17.2251,17.2251,17.0784,17.0975,27900.0
2008-12-01 12:30:00,26.94,27.0,26.89,26.91,6900.0,17.1868,17.2251,17.1549,17.1677,6900.0
2008-12-01 13:00:00,26.94,26.95,26.9,26.91,12800.0,17.1868,17.1932,17.1613,17.1677,12800.0
2008-12-01 13:30:00,26.85,26.85,26.69,26.76,12500.0,17.1294,17.1294,17.0273,17.072,12500.0
2008-12-01 14:00:00,26.75,26.77,26.73,26.75,4400.0,17.0656,17.0784,17.0528,17.0656,4400.0
2008-12-01 14:30:00,26.75,26.82,26.65,26.78,23300.0,17.0656,17.1103,17.0018,17.0847,23300.0
2008-12-01 15:00:00,26.79,26.85,26.55,26.59,22700.0,17.0911,17.1294,16.938,16.9635,22700.0
2008-12-01 15:30:00,26.54,26.57,26.34,26.5,33100.0,16.9316,16.9508,16.804,16.9061,33100.0
2008-12-02 09:30:00,27.07,27.07,26.74,26.74,27700.0,17.2698,17.2698,17.0592,17.0592,27700.0
2008-12-02 10:00:00,27.21,27.21,27.21,27.21,500.0,17.3591,17.3591,17.3591,17.3591,500.0
2008-12-02 10:30:00,27.25,27.42,27.22,27.22,5300.0,17.3846,17.493,17.3654,17.3654,5300.0
2008-12-02 11:00:00,27.26,27.29,27.17,27.29,5900.0,17.391,17.4101,17.3336,17.4101,5900.0
2008-12-02 11:30:00,27.21,27.31,27.21,27.3,20900.0,17.3591,17.4229,17.3591,17.4165,20900.0
2008-12-02 12:00:00,27.41,27.55,27.37,27.54,2100.0,17.4867,17.576,17.4611,17.5696,2100.0
2008-12-02 12:30:00,27.6,27.6,27.29,27.4,20400.0,17.6079,17.6079,17.4101,17.4803,20400.0
2008-12-02 13:00:00,27.35,27.42,27.3,27.39,1700.0,17.4484,17.493,17.4165,17.4739,1700.0
2008-12-02 13:30:00,27.3,27.3,27.19,27.23,80500.0,17.4165,17.4165,17.3463,17.3718,80500.0
2008-12-02 14:00:00,27.22,27.25,26.84,26.84,18900.0,17.3654,17.3846,17.123,17.123,18900.0
2008-12-02 14:30:00,26.97,27.1,26.9,27.1,20200.0,17.206,17.2889,17.1613,17.2889,20200.0
2008-12-02 15:00:00,27.02,27.36,26.87,27.34,41300.0,17.2379,17.4548,17.1422,17.442,41300.0
2008-12-02 15:30:00,27.33,27.44,27.29,27.4,75200.0,17.4356,17.5058,17.4101,17.4803,75200.0
2008-12-03 09:30:00,26.84,26.84,26.6,26.6,727900.0,17.123,17.123,16.9699,16.9699,727900.0
2008-12-03 10:00:00,26.61,26.83,26.5,26.82,18300.0,16.9763,17.1166,16.9061,17.1103,18300.0
2008-12-03 10:30:00,26.95,27.36,26.94,27.36,13800.0,17.1932,17.4548,17.1868,17.4548,13800.0
2008-12-03 11:00:00,27.4,27.43,27.31,27.31,30400.0,17.4803,17.4994,17.4229,17.4229,30400.0
2008-12-03 11:30:00,27.35,27.42,27.29,27.42,10200.0,17.4484,17.493,17.4101,17.493,10200.0
2008-12-03 12:00:00,27.4,27.42,27.33,27.33,8400.0,17.4803,17.493,17.4356,17.4356,8400.0
2008-12-03 12:30:00,27.43,27.45,27.33,27.42,35700.0,17.4994,17.5122,17.4356,17.493,35700.0
2008-12-03 13:00:00,27.34,27.34,27.07,27.07,69700.0,17.442,17.442,17.2698,17.2698,69700.0
2008-12-03 13:30:00,26.96,27.38,26.72,26.83,76800.0,17.1996,17.4675,17.0465,17.1166,76800.0
2008-12-03 14:00:00,26.84,27.17,26.79,27.14,23600.0,17.123,17.3336,17.0911,17.3144,23600.0
2008-12-03 14:30:00,27.26,27.34,27.23,27.32,16300.0,17.391,17.442,17.3718,17.4292,16300.0
2008-12-03 15:00:00,27.12,27.3,27.08,27.22,23400.0,17.3017,17.4165,17.2761,17.3654,23400.0
2008-12-03 15:30:00,27.34,27.56,27.34,27.56,17000.0,17.442,17.5824,17.442,17.5824,17000.0
2008-12-04 09:30:00,26.91,27.35,26.87,27.25,34500.0,17.1677,17.4484,17.1422,17.3846,34500.0
2008-12-04 10:00:00,27.23,27.35,27.04,27.1,12600.0,17.3718,17.4484,17.2506,17.2889,12600.0
2008-12-04 10:30:00,27.28,27.28,27.18,27.23,3700.0,17.4037,17.4037,17.3399,17.3718,3700.0
2008-12-04 11:00:00,27.23,27.23,27.23,27.23,0.0,17.3718,17.3718,17.3718,17.3718,0.0
2008-12-04 11:30:00,27.22,27.22,27.18,27.18,19800.0,17.3654,17.3654,17.3399,17.3399,19800.0
2008-12-04 12:00:00,27.11,27.11,27.01,27.01,5700.0,17.2953,17.2953,17.2315,17.2315,5700.0
2008-12-04 12:30:00,27.07,27.18,27.04,27.06,65900.0,17.2698,17.3399,17.2506,17.2634,65900.0
2008-12-04 13:00:00,27.11,27.12,26.98,26.99,2600.0,17.2953,17.3017,17.2123,17.2187,2600.0
2008-12-04 13:30:00,26.89,27.1,26.89,27.1,2800.0,17.1549,17.2889,17.1549,17.2889,2800.0
2008-12-04 14:00:00,27.2,27.22,27.09,27.09,10100.0,17.3527,17.3654,17.2825,17.2825,10100.0
2008-12-04 14:30:00,27.25,27.26,26.9,26.9,53600.0,17.3846,17.391,17.1613,17.1613,53600.0
2008-12-04 15:00:00,26.87,26.88,26.27,26.31,25900.0,17.1422,17.1485,16.7594,16.7849,25900.0
2008-12-04 15:30:00,26.27,26.64,26.18,26.64,36000.0,16.7594,16.9954,16.702,16.9954,36000.0
2008-12-05 09:30:00,26.63,26.63,26.17,26.24,14500.0,16.989,16.989,16.6956,16.7402,14500.0
2008-12-05 10:00:00,26.01,26.09,25.98,25.99,12200.0,16.5935,16.6445,16.5744,16.5807,12200.0
2008-12-05 10:30:00,25.86,25.95,25.85,25.9,35900.0,16.4978,16.5552,16.4914,16.5233,35900.0
2008-12-05 11:00:00,25.85,25.9,25.81,25.81,15700.0,16.4914,16.5233,16.4659,16.4659,15700.0
2008-12-05 11:30:00,25.88,25.94,25.88,25.94,9400.0,16.5106,16.5489,16.5106,16.5489,9400.0
2008-12-05 12:00:00,26.06,26.14,26.06,26.09,8500.0,16.6254,16.6764,16.6254,16.6445,8500.0
2008-12-05 12:30:00,25.98,26.04,25.94,26.04,13100.0,16.5744,16.6126,16.5489,16.6126,13100.0
2008-12-05 13:00:00,26.09,26.37,26.09,26.34,20000.0,16.6445,16.8232,16.6445,16.804,20000.0
2008-12-05 13:30:00,26.25,26.52,26.21,26.52,45200.0,16.7466,16.9189,16.7211,16.9189,45200.0
2008-12-05 14:00:00,26.42,26.48,26.26,26.48,68900.0,16.8551,16.8934,16.753,16.8934,68900.0
2008-12-05 14:30:00,26.5,26.97,26.5,26.97,50100.0,16.9061,17.206,16.9061,17.206,50100.0
2008-12-05 15:00:00,26.89,27.03,26.89,26.93,3300.0,17.1549,17.2442,17.1549,17.1804,3300.0
2008-12-05 15:30:00,27.01,27.24,27.01,27.24,8800.0,17.2315,17.3782,17.2315,17.3782,8800.0
2008-12-08 09:30:00,28.21,28.3,28.11,28.3,8000.0,17.997,18.0545,17.9332,18.0545,8000.0
2008-12-08 10:00:00,28.14,28.36,28.14,28.36,1700.0,17.9524,18.0927,17.9524,18.0927,1700.0
2008-12-08 10:30:00,28.5,28.66,28.5,28.65,2100.0,18.182,18.2841,18.182,18.2777,2100.0
2008-12-08 11:00:00,28.58,28.64,28.5,28.64,16900.0,18.2331,18.2714,18.182,18.2714,16900.0
2008-12-08 11:30:00,28.6,28.6,28.39,28.39,39200.0,18.2458,18.2458,18.1119,18.1119,39200.0
2008-12-08 12:00:00,28.38,28.47,28.34,28.44,12100.0,18.1055,18.1629,18.08,18.1438,12100.0
2008-12-08 12:30:00,28.41,28.48,28.32,28.32,900.0,18.1246,18.1693,18.0672,18.0672,900.0
2008-12-08 13:00:00,28.41,28.44,28.2,28.37,29700.0,18.1246,18.1438,17.9907,18.0991,29700.0
2008-12-08 13:30:00,28.22,28.3,28.11,28.3,12300.0,18.0034,18.0545,17.9332,18.0545,12300.0
2008-12-08 14:00:00,28.3,28.61,28.3,28.61,7200.0,18.0545,18.2522,18.0545,18.2522,7200.0
2008-12-08 14:30:00,28.59,28.77,28.59,28.77,12500.0,18.2395,18.3543,18.2395,18.3543,12500.0
2008-12-08 15:00:00,28.79,28.87,28.72,28.8,29400.0,18.3671,18.4181,18.3224,18.3734,29400.0
2008-12-08 15:30:00,28.89,28.9,28.56,28.68,9000.0,18.4309,18.4372,18.2203,18.2969,9000.0
2008-12-09 09:30:00,28.48,28.5,28.18,28.47,93500.0,18.1693,18.182,17.9779,18.1629,93500.0
2008-12-09 10:00:00,28.6,28.8,28.6,28.73,3600.0,18.2458,18.3734,18.2458,18.3288,3600.0
2008-12-09 10:30:00,28.8,29.03,28.8,28.97,7100.0,18.3734,18.5202,18.3734,18.4819,7100.0
2008-12-09 11:00:00,29.04,29.09,28.68,28.68,33900.0,18.5265,18.5584,18.2969,18.2969,33900.0
2008-12-09 11:30:00,28.78,28.83,28.7,28.82,9100.0,18.3607,18.3926,18.3096,18.3862,9100.0
2008-12-09 12:00:00,28.8,28.91,28.8,28.88,28100.0,18.3734,18.4436,18.3734,18.4245,28100.0
2008-12-09 12:30:00,28.88,28.99,28.7,28.71,58100.0,18.4245,18.4946,18.3096,18.316,58100.0
2008-12-09 13:00:00,28.69,28.69,28.49,28.49,4800.0,18.3033,18.3033,18.1757,18.1757,4800.0
2008-12-09 13:30:00,28.53,28.57,28.48,28.57,8800.0,18.2012,18.2267,18.1693,18.2267,8800.0
2008-12-09 14:00:00,28.57,28.64,28.22,28.22,23600.0,18.2267,18.2714,18.0034,18.0034,23600.0
2008-12-09 14:30:00,28.18,28.59,28.18,28.59,18300.0,17.9779,18.2395,17.9779,18.2395,18300.0
2008-12-09 15:00:00,28.58,28.67,28.25,28.25,19900.0,18.2331,18.2905,18.0226,18.0226,19900.0
2008-12-09 15:30:00,28.3,28.46,28.2,28.46,82400.0,18.0545,18.1565,17.9907,18.1565,82400.0
2008-12-10 09:30:00,29.01,29.17,29.01,29.04,57100.0,18.5074,18.6095,18.5074,18.5265,57100.0
2008-12-10 10:00:00,29.03,29.25,29.01,29.25,13700.0,18.5202,18.6605,18.5074,18.6605,13700.0
2008-12-10 10:30:00,29.28,29.28,29.07,29.08,29300.0,18.6797,18.6797,18.5457,18.5521,29300.0
2008-12-10 11:00:00,29.18,29.19,29.06,29.06,9900.0,18.6159,18.6222,18.5393,18.5393,9900.0
2008-12-10 11:30:00,29.22,29.35,29.18,29.32,26400.0,18.6414,18.7243,18.6159,18.7052,26400.0
2008-12-10 12:00:00,29.44,29.47,29.3,29.3,2900.0,18.7817,18.8009,18.6924,18.6924,2900.0
2008-12-10 12:30:00,29.25,29.37,29.25,29.3,31200.0,18.6605,18.7371,18.6605,18.6924,31200.0
2008-12-10 13:00:00,29.33,29.45,29.33,29.4,111100.0,18.7116,18.7881,18.7116,18.7562,111100.0
2008-12-10 13:30:00,29.35,29.37,29.03,29.03,22100.0,18.7243,18.7371,18.5202,18.5202,22100.0
2008-12-10 14:00:00,28.94,29.15,28.89,28.89,23000.0,18.4628,18.5967,18.4309,18.4309,23000.0
2008-12-10 14:30:00,29.08,29.08,29.02,29.02,1500.0,18.5521,18.5521,18.5138,18.5138,1500.0
2008-12-10 15:00:00,29.08,29.25,29.06,29.25,30900.0,18.5521,18.6605,18.5393,18.6605,30900.0
2008-12-10 15:30:00,29.21,29.41,29.13,29.38,27600.0,18.635,18.7626,18.584,18.7435,27600.0
2008-12-11 09:30:00,29.6,29.66,29.29,29.66,9100.0,18.8838,18.9221,18.686,18.9221,9100.0
2008-12-11 10:00:00,29.66,29.66,29.66,29.66,0.0,18.9221,18.9221,18.9221,18.9221,0.0
2008-12-11 10:30:00,29.78,29.81,29.71,29.78,5900.0,18.9986,19.0178,18.954,18.9986,5900.0
2008-12-11 11:00:00,29.77,29.86,29.63,29.64,34600.0,18.9923,19.0497,18.9029,18.9093,34600.0
2008-12-11 11:30:00,29.67,29.8,29.67,29.79,21100.0,18.9285,19.0114,18.9285,19.005,21100.0
2008-12-11 12:00:00,29.8,29.93,29.8,29.86,15900.0,19.0114,19.0943,19.0114,19.0497,15900.0
2008-12-11 12:30:00,29.85,30.05,29.84,30.05,10600.0,19.0433,19.1709,19.0369,19.1709,10600.0
2008-12-11 13:00:00,29.96,29.96,29.72,29.79,18900.0,19.1135,19.1135,18.9604,19.005,18900.0
2008-12-11 13:30:00,29.8,29.84,29.76,29.76,4800.0,19.0114,19.0369,18.9859,18.9859,4800.0
2008-12-11 14:00:00,29.73,29.73,29.61,29.61,700.0,18.9667,18.9667,18.8902,18.8902,700.0
2008-12-11 14:30:00,29.66,29.66,29.28,29.28,322800.0,18.9221,18.9221,18.6797,18.6797,322800.0
2008-12-11 15:00:00,29.21,29.21,29.06,29.14,47700.0,18.635,18.635,18.5393,18.5903,47700.0
2008-12-11 15:30:00,29.09,29.23,29.01,29.23,36700.0,18.5584,18.6478,18.5074,18.6478,36700.0
2008-12-12 09:30:00,28.75,29.1,28.59,29.09,29000.0,18.3415,18.5648,18.2395,18.5584,29000.0
2008-12-12 10:00:00,29.02,29.14,28.8,28.85,20200.0,18.5138,18.5903,18.3734,18.4053,20200.0
2008-12-12 10:30:00,28.88,29.12,28.85,29.12,900.0,18.4245,18.5776,18.4053,18.5776,900.0
2008-12-12 11:00:00,28.95,28.97,28.93,28.95,7100.0,18.4691,18.4819,18.4564,18.4691,7100.0
2008-12-12 11:30:00,28.75,29.01,28.75,28.87,19800.0,18.3415,18.5074,18.3415,18.4181,19800.0
2008-12-12 12:00:00,28.89,29.09,28.62,29.09,18700.0,18.4309,18.5584,18.2586,18.5584,18700.0
2008-12-12 12:30:00,29.27,29.29,29.27,29.29,400.0,18.6733,18.686,18.6733,18.686,400.0
2008-12-12 13:00:00,29.38,29.38,29.27,29.34,9600.0,18.7435,18.7435,18.6733,18.7179,9600.0
2008-12-12 13:30:00,29.27,29.36,29.0,29.03,22000.0,18.6733,18.7307,18.501,18.5202,22000.0
2008-12-12 14:00:00,29.15,29.31,29.15,29.19,15100.0,18.5967,18.6988,18.5967,18.6222,15100.0
2008-12-12 14:30:00,29.23,29.39,29.23,29.36,68300.0,18.6478,18.7498,18.6478,18.7307,68300.0
2008-12-12 15:00:00,29.4,29.7,29.33,29.39,55200.0,18.7562,18.9476,18.7116,18.7498,55200.0
2008-12-12 15:30:00,29.31,29.5,29.31,29.5,36700.0,18.6988,18.82,18.6988,18.82,36700.0
2008-12-15 09:30:00,29.73,29.73,29.47,29.48,223100.0,18.9667,18.9667,18.8009,18.8073,223100.0
2008-12-15 10:00:00,29.37,29.53,29.31,29.51,12400.0,18.7371,18.8392,18.6988,18.8264,12400.0
2008-12-15 10:30:00,29.44,29.5,29.44,29.5,2700.0,18.7817,18.82,18.7817,18.82,2700.0
2008-12-15 11:00:00,29.34,29.51,29.34,29.51,6300.0,18.7179,18.8264,18.7179,18.8264,6300.0
2008-12-15 11:30:00,29.47,29.62,29.38,29.57,4000.0,18.8009,18.8966,18.7435,18.8647,4000.0
2008-12-15 12:00:00,29.54,29.66,29.54,29.66,8100.0,18.8455,18.9221,18.8455,18.9221,8100.0
2008-12-15 12:30:00,29.59,29.59,29.59,29.59,500.0,18.8774,18.8774,18.8774,18.8774,500.0
2008-12-15 13:00:00,29.29,29.3,29.28,29.29,1300.0,18.686,18.6924,18.6797,18.686,1300.0
2008-12-15 13:30:00,29.44,29.45,29.4,29.42,9600.0,18.7817,18.7881,18.7562,18.769,9600.0
2008-12-15 14:00:00,29.45,29.45,29.33,29.33,2400.0,18.7881,18.7881,18.7116,18.7116,2400.0
2008-12-15 14:30:00,29.35,29.36,29.16,29.16,7900.0,18.7243,18.7307,18.6031,18.6031,7900.0
2008-12-15 15:00:00,29.22,29.22,29.03,29.16,77500.0,18.6414,18.6414,18.5202,18.6031,77500.0
2008-12-15 15:30:00,29.18,29.54,29.17,29.48,26900.0,18.6159,18.8455,18.6095,18.8073,26900.0
2008-12-16 09:30:00,29.55,29.69,29.4,29.61,21600.0,18.8519,18.9412,18.7562,18.8902,21600.0
2008-12-16 10:00:00,29.62,29.73,29.62,29.69,2800.0,18.8966,18.9667,18.8966,18.9412,2800.0
2008-12-16 10:30:00,29.61,29.7,29.53,29.55,7600.0,18.8902,18.9476,18.8392,18.8519,7600.0
2008-12-16 11:00:00,29.71,29.71,29.71,29.71,300.0,18.954,18.954,18.954,18.954,300.0
2008-12-16 11:30:00,29.91,29.91,29.87,29.89,1200.0,19.0816,19.0816,19.0561,19.0688,1200.0
2008-12-16 12:00:00,29.89,29.89,29.89,29.89,1300.0,19.0688,19.0688,19.0688,19.0688,1300.0
2008-12-16 12:30:00,29.89,29.89,29.8,29.88,3200.0,19.0688,19.0688,19.0114,19.0624,3200.0
2008-12-16 13:00:00,29.86,29.88,29.86,29.88,1200.0,19.0497,19.0624,19.0497,19.0624,1200.0
2008-12-16 13:30:00,29.9,29.92,29.87,29.87,46100.0,19.0752,19.088,19.0561,19.0561,46100.0
2008-12-16 14:00:00,29.89,30.24,29.88,30.21,10200.0,19.0688,19.2921,19.0624,19.273,10200.0
2008-12-16 14:30:00,30.51,30.51,30.27,30.4,119800.0,19.4644,19.4644,19.3112,19.3942,119800.0
2008-12-16 15:00:00,30.34,30.98,30.2,30.91,318400.0,19.3559,19.7642,19.2666,19.7195,318400.0
2008-12-16 15:30:00,30.83,31.07,30.83,30.96,5300.0,19.6685,19.8216,19.6685,19.7514,5300.0
2008-12-17 09:30:00,30.43,30.72,30.41,30.72,18700.0,19.4133,19.5983,19.4006,19.5983,18700.0
2008-12-17 10:00:00,30.7,30.7,30.44,30.44,16000.0,19.5856,19.5856,19.4197,19.4197,16000.0
2008-12-17 10:30:00,30.54,30.6,30.5,30.55,47200.0,19.4835,19.5218,19.458,19.4899,47200.0
2008-12-17 11:00:00,30.67,30.68,30.53,30.55,17600.0,19.5664,19.5728,19.4771,19.4899,17600.0
2008-12-17 11:30:00,30.63,30.81,30.63,30.81,17600.0,19.5409,19.6557,19.5409,19.6557,17600.0
2008-12-17 12:00:00,30.81,31.04,30.78,31.03,22500.0,19.6557,19.8025,19.6366,19.7961,22500.0
2008-12-17 12:30:00,31.01,31.06,30.85,31.02,9800.0,19.7833,19.8152,19.6813,19.7897,9800.0
2008-12-17 13:00:00,30.96,31.12,30.96,31.08,26100.0,19.7514,19.8535,19.7514,19.828,26100.0
2008-12-17 13:30:00,31.08,31.28,31.07,31.2,27100.0,19.828,19.9556,19.8216,19.9046,27100.0
2008-12-17 14:00:00,31.21,31.29,31.05,31.05,14200.0,19.9109,19.962,19.8089,19.8089,14200.0
2008-12-17 14:30:00,31.06,31.12,30.95,31.12,32400.0,19.8152,19.8535,19.7451,19.8535,32400.0
2008-12-17 15:00:00,31.15,31.32,31.06,31.06,88500.0,19.8727,19.9811,19.8152,19.8152,88500.0
2008-12-17 15:30:00,31.08,31.3,31.0,31.13,52900.0,19.828,19.9684,19.777,19.8599,52900.0
2008-12-18 09:30:00,31.38,31.38,30.76,30.76,6000.0,20.0194,20.0194,19.6239,19.6239,6000.0
2008-12-18 10:00:00,30.6,30.7,30.6,30.69,6000.0,19.5218,19.5856,19.5218,19.5792,6000.0
2008-12-18 10:30:00,30.74,30.87,30.74,30.85,26900.0,19.6111,19.694,19.6111,19.6813,26900.0
2008-12-18 11:00:00,30.89,30.89,30.53,30.56,26100.0,19.7068,19.7068,19.4771,19.4963,26100.0
2008-12-18 11:30:00,30.62,30.67,30.6,30.6,19700.0,19.5345,19.5664,19.5218,19.5218,19700.0
2008-12-18 12:00:00,30.63,30.63,30.45,30.46,40000.0,19.5409,19.5409,19.4261,19.4325,40000.0
2008-12-18 12:30:00,30.44,30.67,30.43,30.58,18800.0,19.4197,19.5664,19.4133,19.509,18800.0
2008-12-18 13:00:00,30.59,30.66,30.55,30.6,11400.0,19.5154,19.5601,19.4899,19.5218,11400.0
2008-12-18 13:30:00,30.6,30.65,30.47,30.47,9800.0,19.5218,19.5537,19.4388,19.4388,9800.0
2008-12-18 14:00:00,30.47,30.47,30.11,30.2,44000.0,19.4388,19.4388,19.2092,19.2666,44000.0
2008-12-18 14:30:00,30.13,30.32,30.13,30.31,25600.0,19.2219,19.3431,19.2219,19.3368,25600.0
2008-12-18 15:00:00,30.25,30.25,29.76,29.78,70000.0,19.2985,19.2985,18.9859,18.9986,70000.0
2008-12-18 15:30:00,29.8,30.03,29.8,29.98,14200.0,19.0114,19.1581,19.0114,19.1262,14200.0
2008-12-19 09:30:00,29.93,29.93,29.83,29.9,15300.0,19.0943,19.0943,19.0305,19.0752,15300.0
2008-12-19 10:00:00,29.92,30.2,29.92,30.19,58200.0,19.088,19.2666,19.088,19.2602,58200.0
2008-12-19 10:30:00,30.04,30.18,30.04,30.15,3800.0,19.1645,19.2538,19.1645,19.2347,3800.0
2008-12-19 11:00:00,30.1,30.11,29.86,29.86,19200.0,19.2028,19.2092,19.0497,19.0497,19200.0
2008-12-19 11:30:00,29.82,29.82,29.62,29.62,9800.0,19.0242,19.0242,18.8966,18.8966,9800.0
2008-12-19 12:00:00,29.59,29.65,29.55,29.59,8400.0,18.8774,18.9157,18.8519,18.8774,8400.0
2008-12-19 12:30:00,29.63,29.79,29.47,29.56,43800.0,18.9029,19.005,18.8009,18.8583,43800.0
2008-12-19 13:00:00,29.55,29.67,29.48,29.52,108400.0,18.8519,18.9285,18.8073,18.8328,108400.0
2008-12-19 13:30:00,29.62,29.78,29.61,29.67,88400.0,18.8966,18.9986,18.8902,18.9285,88400.0
2008-12-19 14:00:00,29.66,29.74,29.6,29.65,41600.0,18.9221,18.9731,18.8838,18.9157,41600.0
2008-12-19 14:30:00,29.68,29.83,29.64,29.64,34800.0,18.9348,19.0305,18.9093,18.9093,34800.0
2008-12-19 15:00:00,29.66,29.72,29.56,29.68,47600.0,18.9221,18.9604,18.8583,18.9348,47600.0
2008-12-19 15:30:00,29.67,29.67,29.5,29.67,85300.0,18.9285,18.9285,18.82,18.9285,85300.0
2008-12-22 09:30:00,29.87,29.87,29.63,29.72,65400.0,19.0561,19.0561,18.9029,18.9604,65400.0
2008-12-22 10:00:00,29.69,29.69,29.51,29.51,21200.0,18.9412,18.9412,18.8264,18.8264,21200.0
2008-12-22 10:30:00,29.49,29.59,29.45,29.5,15500.0,18.8136,18.8774,18.7881,18.82,15500.0
2008-12-22 11:00:00,29.46,29.47,29.33,29.38,18200.0,18.7945,18.8009,18.7116,18.7435,18200.0
2008-12-22 11:30:00,29.26,29.32,29.18,29.32,20800.0,18.6669,18.7052,18.6159,18.7052,20800.0
2008-12-22 12:00:00,29.26,29.37,29.2,29.23,17600.0,18.6669,18.7371,18.6286,18.6478,17600.0
2008-12-22 12:30:00,29.24,29.39,29.24,29.36,7700.0,18.6541,18.7498,18.6541,18.7307,7700.0
2008-12-22 13:00:00,29.36,29.39,29.31,29.31,12700.0,18.7307,18.7498,18.6988,18.6988,12700.0
2008-12-22 13:30:00,29.33,29.35,29.25,29.29,21200.0,18.7116,18.7243,18.6605,18.686,21200.0
2008-12-22 14:00:00,29.3,29.32,29.09,29.09,9800.0,18.6924,18.7052,18.5584,18.5584,9800.0
2008-12-22 14:30:00,29.13,29.21,29.01,29.02,21800.0,18.584,18.635,18.5074,18.5138,21800.0
2008-12-22 15:00:00,29.02,29.08,28.95,28.98,17200.0,18.5138,18.5521,18.4691,18.4883,17200.0
2008-12-22 15:30:00,29.0,29.39,28.96,29.39,72500.0,18.501,18.7498,18.4755,18.7498,72500.0
2008-12-23 09:30:00,29.45,29.48,29.39,29.43,16200.0,18.8765,18.8958,18.8381,18.8637,16200.0
2008-12-23 10:00:00,29.44,29.45,29.34,29.4,15600.0,18.8701,18.8765,18.806,18.8445,15600.0
2008-12-23 10:30:00,29.49,29.52,29.3,29.3,26900.0,18.9022,18.9214,18.7804,18.7804,26900.0
2008-12-23 11:00:00,29.36,29.36,28.97,28.97,31100.0,18.8188,18.8188,18.5689,18.5689,31100.0
2008-12-23 11:30:00,29.09,29.15,29.05,29.05,43200.0,18.6458,18.6842,18.6201,18.6201,43200.0
2008-12-23 12:00:00,28.94,28.96,28.89,28.9,11700.0,18.5496,18.5625,18.5176,18.524,11700.0
2008-12-23 12:30:00,28.85,28.91,28.85,28.91,11800.0,18.492,18.5304,18.492,18.5304,11800.0
2008-12-23 13:00:00,28.92,28.99,28.89,28.96,24500.0,18.5368,18.5817,18.5176,18.5625,24500.0
2008-12-23 13:30:00,28.97,29.0,28.93,29.0,4000.0,18.5689,18.5881,18.5432,18.5881,4000.0
2008-12-23 14:00:00,29.08,29.22,29.05,29.14,77600.0,18.6394,18.7291,18.6201,18.6778,77600.0
2008-12-23 14:30:00,29.13,29.13,28.91,28.95,46700.0,18.6714,18.6714,18.5304,18.5561,46700.0
2008-12-23 15:00:00,28.95,29.05,28.89,29.02,137700.0,18.5561,18.6201,18.5176,18.6009,137700.0
2008-12-23 15:30:00,29.03,29.07,28.95,29.0,63600.0,18.6073,18.633,18.5561,18.5881,63600.0
2008-12-24 09:30:00,29.1,29.2,29.02,29.05,23000.0,18.6522,18.7163,18.6009,18.6201,23000.0
2008-12-24 10:00:00,29.11,29.15,29.04,29.08,31300.0,18.6586,18.6842,18.6137,18.6394,31300.0
2008-12-24 10:30:00,29.08,29.22,29.06,29.17,14500.0,18.6394,18.7291,18.6266,18.6971,14500.0
2008-12-24 11:00:00,29.16,29.17,29.15,29.17,7000.0,18.6907,18.6971,18.6842,18.6971,7000.0
2008-12-24 11:30:00,29.15,29.17,29.09,29.14,17600.0,18.6842,18.6971,18.6458,18.6778,17600.0
2008-12-24 12:00:00,29.14,29.14,29.13,29.14,13900.0,18.6778,18.6778,18.6714,18.6778,13900.0
2008-12-24 12:30:00,29.13,29.18,29.13,29.18,33800.0,18.6714,18.7035,18.6714,18.7035,33800.0
2008-12-26 09:30:00,29.35,29.44,29.3,29.33,7500.0,18.8124,18.8701,18.7804,18.7996,7500.0
2008-12-26 10:00:00,29.35,29.35,29.33,29.34,7800.0,18.8124,18.8124,18.7996,18.806,7800.0
2008-12-26 10:30:00,29.35,29.35,29.26,29.26,1200.0,18.8124,18.8124,18.7548,18.7548,1200.0
2008-12-26 11:00:00,29.27,29.28,29.22,29.25,12700.0,18.7612,18.7676,18.7291,18.7483,12700.0
2008-12-26 11:30:00,29.26,29.27,29.26,29.27,4300.0,18.7548,18.7612,18.7548,18.7612,4300.0
2008-12-26 12:00:00,29.29,29.29,29.28,29.28,600.0,18.774,18.774,18.7676,18.7676,600.0
2008-12-26 12:30:00,29.28,29.28,29.28,29.28,2300.0,18.7676,18.7676,18.7676,18.7676,2300.0
2008-12-26 13:00:00,29.24,29.24,29.2,29.21,5400.0,18.7419,18.7419,18.7163,18.7227,5400.0
2008-12-26 13:30:00,29.28,29.28,29.28,29.28,800.0,18.7676,18.7676,18.7676,18.7676,800.0
2008-12-26 14:00:00,29.28,29.34,29.28,29.32,15000.0,18.7676,18.806,18.7676,18.7932,15000.0
2008-12-26 14:30:00,29.36,29.43,29.36,29.41,27100.0,18.8188,18.8637,18.8188,18.8509,27100.0
2008-12-26 15:00:00,29.42,29.53,29.41,29.48,20400.0,18.8573,18.9278,18.8509,18.8958,20400.0
2008-12-26 15:30:00,29.49,29.5,29.45,29.49,7900.0,18.9022,18.9086,18.8765,18.9022,7900.0
2008-12-29 09:30:00,29.88,29.98,29.74,29.81,8700.0,19.1548,19.2189,19.065,19.1099,8700.0
2008-12-29 10:00:00,29.76,29.83,29.62,29.62,12400.0,19.0779,19.1227,18.9881,18.9881,12400.0
2008-12-29 10:30:00,29.62,29.64,29.5,29.5,9500.0,18.9881,19.0009,18.9112,18.9112,9500.0
2008-12-29 11:00:00,29.48,29.59,29.48,29.52,17500.0,18.8984,18.9689,18.8984,18.924,17500.0
2008-12-29 11:30:00,29.54,29.63,29.52,29.59,7500.0,18.9368,18.9945,18.924,18.9689,7500.0
2008-12-29 12:00:00,29.61,29.71,29.56,29.56,7100.0,18.9817,19.0458,18.9496,18.9496,7100.0
2008-12-29 12:30:00,29.53,29.57,29.43,29.43,8100.0,18.9304,18.9561,18.8663,18.8663,8100.0
2008-12-29 13:00:00,29.41,29.45,29.34,29.34,22600.0,18.8535,18.8791,18.8086,18.8086,22600.0
2008-12-29 13:30:00,29.34,29.43,29.32,29.37,12800.0,18.8086,18.8663,18.7958,18.8278,12800.0
2008-12-29 14:00:00,29.37,29.45,29.26,29.45,40100.0,18.8278,18.8791,18.7573,18.8791,40100.0
2008-12-29 14:30:00,29.45,29.59,29.38,29.59,24300.0,18.8791,18.9689,18.8343,18.9689,24300.0
2008-12-29 15:00:00,29.54,29.64,29.48,29.52,19700.0,18.9368,19.0009,18.8984,18.924,19700.0
2008-12-29 15:30:00,29.48,29.57,29.38,29.54,28100.0,18.8984,18.9561,18.8343,18.9368,28100.0
2008-12-30 09:30:00,30.02,30.02,29.78,29.94,36400.0,19.2445,19.2445,19.0907,19.1932,36400.0
2008-12-30 10:00:00,29.84,29.97,29.84,29.96,19200.0,19.1291,19.2125,19.1291,19.2061,19200.0
2008-12-30 10:30:00,30.01,30.1,29.99,30.01,20300.0,19.2381,19.2958,19.2253,19.2381,20300.0
2008-12-30 11:00:00,29.99,30.06,29.91,30.05,28100.0,19.2253,19.2702,19.174,19.2638,28100.0
2008-12-30 11:30:00,30.05,30.23,30.05,30.21,31900.0,19.2638,19.3792,19.2638,19.3663,31900.0
2008-12-30 12:00:00,30.19,30.24,30.14,30.2,27400.0,19.3535,19.3856,19.3215,19.3599,27400.0
2008-12-30 12:30:00,30.19,30.21,30.1,30.1,35900.0,19.3535,19.3663,19.2958,19.2958,35900.0
2008-12-30 13:00:00,30.09,30.15,30.07,30.12,9600.0,19.2894,19.3279,19.2766,19.3086,9600.0
2008-12-30 13:30:00,30.11,30.14,30.05,30.1,3700.0,19.3022,19.3215,19.2638,19.2958,3700.0
2008-12-30 14:00:00,30.08,30.2,30.07,30.19,12100.0,19.283,19.3599,19.2766,19.3535,12100.0
2008-12-30 14:30:00,30.19,30.19,30.11,30.11,16800.0,19.3535,19.3535,19.3022,19.3022,16800.0
2008-12-30 15:00:00,30.08,30.12,29.93,30.04,26700.0,19.283,19.3086,19.1868,19.2574,26700.0
2008-12-30 15:30:00,30.1,30.35,30.05,30.35,32000.0,19.2958,19.4561,19.2638,19.4561,32000.0
2008-12-31 09:30:00,30.29,30.35,30.29,30.35,7100.0,19.4176,19.4561,19.4176,19.4561,7100.0
2008-12-31 10:00:00,30.36,30.51,30.36,30.51,5500.0,19.4625,19.5587,19.4625,19.5587,5500.0
2008-12-31 10:30:00,30.5,30.5,30.35,30.46,49200.0,19.5522,19.5522,19.4561,19.5266,49200.0
2008-12-31 11:00:00,30.42,30.42,30.36,30.41,24700.0,19.501,19.501,19.4625,19.4945,24700.0
2008-12-31 11:30:00,30.49,30.54,30.45,30.45,3400.0,19.5458,19.5779,19.5202,19.5202,3400.0
2008-12-31 12:00:00,30.49,30.57,30.49,30.53,17300.0,19.5458,19.5971,19.5458,19.5715,17300.0
2008-12-31 12:30:00,30.55,30.67,30.55,30.6,13700.0,19.5843,19.6612,19.5843,19.6163,13700.0
2008-12-31 13:00:00,30.65,30.67,30.57,30.57,13400.0,19.6484,19.6612,19.5971,19.5971,13400.0
2008-12-31 13:30:00,30.54,30.68,30.53,30.58,23900.0,19.5779,19.6676,19.5715,19.6035,23900.0
2008-12-31 14:00:00,30.8,30.8,30.65,30.71,40800.0,19.7446,19.7446,19.6484,19.6869,40800.0
2008-12-31 14:30:00,30.7,30.71,30.66,30.71,16400.0,19.6805,19.6869,19.6548,19.6869,16400.0
2008-12-31 15:00:00,30.81,30.81,30.72,30.73,14300.0,19.751,19.751,19.6933,19.6997,14300.0
2008-12-31 15:30:00,30.82,30.91,30.72,30.72,24000.0,19.7574,19.8151,19.6933,19.6933,24000.0
2009-01-02 09:30:00,30.55,30.65,30.55,30.55,5400.0,19.5843,19.6484,19.5843,19.5843,5400.0
2009-01-02 10:00:00,30.56,30.71,30.56,30.71,8700.0,19.5907,19.6869,19.5907,19.6869,8700.0
2009-01-02 10:30:00,30.79,30.89,30.79,30.89,6000.0,19.7381,19.8023,19.7381,19.8023,6000.0
2009-01-02 11:00:00,30.88,30.98,30.88,30.97,11300.0,19.7958,19.8599,19.7958,19.8535,11300.0
2009-01-02 11:30:00,30.99,31.09,30.94,31.08,15600.0,19.8664,19.9305,19.8343,19.9241,15600.0
2009-01-02 12:00:00,31.07,31.16,31.07,31.13,29200.0,19.9176,19.9753,19.9176,19.9561,29200.0
2009-01-02 12:30:00,31.15,31.2,31.11,31.15,45700.0,19.9689,20.001,19.9433,19.9689,45700.0
2009-01-02 13:00:00,31.15,31.15,31.06,31.06,21300.0,19.9689,19.9689,19.9112,19.9112,21300.0
2009-01-02 13:30:00,31.2,31.23,31.15,31.18,6100.0,20.001,20.0202,19.9689,19.9882,6100.0
2009-01-02 14:00:00,31.15,31.27,31.14,31.27,6400.0,19.9689,20.0459,19.9625,20.0459,6400.0
2009-01-02 14:30:00,31.19,31.2,31.17,31.18,14600.0,19.9946,20.001,19.9817,19.9882,14600.0
2009-01-02 15:00:00,31.28,31.28,31.22,31.26,5600.0,20.0523,20.0523,20.0138,20.0394,5600.0
2009-01-02 15:30:00,31.33,31.36,31.21,31.21,6600.0,20.0843,20.1036,20.0074,20.0074,6600.0
2009-01-05 09:30:00,30.78,30.9,30.78,30.84,14800.0,19.7317,19.8087,19.7317,19.7702,14800.0
2009-01-05 10:00:00,30.84,30.95,30.78,30.95,14500.0,19.7702,19.8407,19.7317,19.8407,14500.0
2009-01-05 10:30:00,30.94,31.13,30.94,31.1,2300.0,19.8343,19.9561,19.8343,19.9369,2300.0
2009-01-05 11:00:00,31.13,31.13,30.96,30.96,21000.0,19.9561,19.9561,19.8471,19.8471,21000.0
2009-01-05 11:30:00,30.98,31.08,30.98,31.03,3000.0,19.8599,19.9241,19.8599,19.892,3000.0
2009-01-05 12:00:00,31.18,31.18,31.18,31.18,300.0,19.9882,19.9882,19.9882,19.9882,300.0
2009-01-05 12:30:00,31.17,31.18,31.07,31.09,11200.0,19.9817,19.9882,19.9176,19.9305,11200.0
2009-01-05 13:00:00,31.11,31.14,31.11,31.14,4500.0,19.9433,19.9625,19.9433,19.9625,4500.0
2009-01-05 13:30:00,31.14,31.26,31.1,31.26,900.0,19.9625,20.0394,19.9369,20.0394,900.0
2009-01-05 14:00:00,31.3,31.3,31.17,31.24,12900.0,20.0651,20.0651,19.9817,20.0266,12900.0
2009-01-05 14:30:00,31.15,31.15,30.99,31.06,28100.0,19.9689,19.9689,19.8664,19.9112,28100.0
2009-01-05 15:00:00,31.1,31.12,30.94,30.96,10100.0,19.9369,19.9497,19.8343,19.8471,10100.0
2009-01-05 15:30:00,30.97,31.17,30.96,31.17,463600.0,19.8535,19.9817,19.8471,19.9817,463600.0
2009-01-06 09:30:00,31.36,31.5,31.36,31.5,56900.0,20.1036,20.1933,20.1036,20.1933,56900.0
2009-01-06 10:00:00,31.48,31.48,31.19,31.2,30700.0,20.1805,20.1805,19.9946,20.001,30700.0
2009-01-06 10:30:00,31.2,31.27,31.19,31.2,14600.0,20.001,20.0459,19.9946,20.001,14600.0
2009-01-06 11:00:00,31.2,31.23,31.15,31.22,40800.0,20.001,20.0202,19.9689,20.0138,40800.0
2009-01-06 11:30:00,31.26,31.39,31.26,31.34,2000.0,20.0394,20.1228,20.0394,20.0907,2000.0
2009-01-06 12:00:00,31.5,31.52,31.48,31.5,18100.0,20.1933,20.2061,20.1805,20.1933,18100.0
2009-01-06 12:30:00,31.57,31.62,31.56,31.59,3500.0,20.2382,20.2702,20.2318,20.251,3500.0
2009-01-06 13:00:00,31.57,31.57,31.45,31.51,9900.0,20.2382,20.2382,20.1612,20.1997,9900.0
2009-01-06 13:30:00,31.48,31.54,31.44,31.45,13300.0,20.1805,20.2189,20.1548,20.1612,13300.0
2009-01-06 14:00:00,31.43,31.69,31.43,31.64,14900.0,20.1484,20.3151,20.1484,20.283,14900.0
2009-01-06 14:30:00,31.66,31.72,31.66,31.72,4100.0,20.2959,20.3343,20.2959,20.3343,4100.0
2009-01-06 15:00:00,31.81,31.81,31.54,31.55,21600.0,20.392,20.392,20.2189,20.2254,21600.0
2009-01-06 15:30:00,31.6,31.6,31.44,31.57,25100.0,20.2574,20.2574,20.1548,20.2382,25100.0
2009-01-07 09:30:00,31.33,31.36,31.22,31.27,41100.0,20.0843,20.1036,20.0138,20.0459,41100.0
2009-01-07 10:00:00,31.34,31.34,31.25,31.25,2200.0,20.0907,20.0907,20.033,20.033,2200.0
2009-01-07 10:30:00,30.99,31.07,30.96,31.0,26200.0,19.8664,19.9176,19.8471,19.8728,26200.0
2009-01-07 11:00:00,31.0,31.11,30.99,31.11,16500.0,19.8728,19.9433,19.8664,19.9433,16500.0
2009-01-07 11:30:00,31.17,31.17,31.16,31.16,3500.0,19.9817,19.9817,19.9753,19.9753,3500.0
2009-01-07 12:00:00,31.2,31.2,31.2,31.2,300.0,20.001,20.001,20.001,20.001,300.0
2009-01-07 12:30:00,31.14,31.16,31.05,31.12,9700.0,19.9625,19.9753,19.9048,19.9497,9700.0
2009-01-07 13:00:00,31.11,31.2,31.11,31.13,7000.0,19.9433,20.001,19.9433,19.9561,7000.0
2009-01-07 13:30:00,31.12,31.12,30.93,30.93,21600.0,19.9497,19.9497,19.8279,19.8279,21600.0
2009-01-07 14:00:00,30.86,30.86,30.66,30.69,24000.0,19.783,19.783,19.6548,19.674,24000.0
2009-01-07 14:30:00,30.7,30.8,30.65,30.66,18100.0,19.6805,19.7446,19.6484,19.6548,18100.0
2009-01-07 15:00:00,30.65,30.78,30.57,30.73,32300.0,19.6484,19.7317,19.5971,19.6997,32300.0
2009-01-07 15:30:00,30.79,30.82,30.7,30.76,7100.0,19.7381,19.7574,19.6805,19.7189,7100.0
2009-01-08 09:30:00,30.79,30.79,30.5,30.5,20800.0,19.7381,19.7381,19.5522,19.5522,20800.0
2009-01-08 10:00:00,30.44,30.48,30.42,30.48,6000.0,19.5138,19.5394,19.501,19.5394,6000.0
2009-01-08 10:30:00,30.51,30.6,30.51,30.6,500.0,19.5587,19.6163,19.5587,19.6163,500.0
2009-01-08 11:00:00,30.77,30.86,30.77,30.86,1600.0,19.7253,19.783,19.7253,19.783,1600.0
2009-01-08 11:30:00,30.7,30.7,30.7,30.7,100.0,19.6805,19.6805,19.6805,19.6805,100.0
2009-01-08 12:00:00,30.78,30.78,30.74,30.74,2700.0,19.7317,19.7317,19.7061,19.7061,2700.0
2009-01-08 12:30:00,30.78,30.78,30.78,30.78,200.0,19.7317,19.7317,19.7317,19.7317,200.0
2009-01-08 13:00:00,30.79,30.79,30.59,30.65,7100.0,19.7381,19.7381,19.6099,19.6484,7100.0
2009-01-08 13:30:00,30.63,30.68,30.57,30.61,20500.0,19.6356,19.6676,19.5971,19.6228,20500.0
2009-01-08 14:00:00,30.62,30.76,30.62,30.76,1400.0,19.6292,19.7189,19.6292,19.7189,1400.0
2009-01-08 14:30:00,30.71,30.9,30.67,30.73,42200.0,19.6869,19.8087,19.6612,19.6997,42200.0
2009-01-08 15:00:00,30.92,30.94,30.82,30.91,27000.0,19.8215,19.8343,19.7574,19.8151,27000.0
2009-01-08 15:30:00,30.92,31.03,30.7,31.01,64500.0,19.8215,19.892,19.6805,19.8792,64500.0
2009-01-09 09:30:00,30.75,30.75,30.2,30.2,20800.0,19.7125,19.7125,19.3599,19.3599,20800.0
2009-01-09 10:00:00,30.24,30.32,30.23,30.23,8100.0,19.3856,19.4369,19.3792,19.3792,8100.0
2009-01-09 10:30:00,30.21,30.21,30.09,30.18,8400.0,19.3663,19.3663,19.2894,19.3471,8400.0
2009-01-09 11:00:00,30.26,30.34,30.21,30.33,15600.0,19.3984,19.4497,19.3663,19.4433,15600.0
2009-01-09 11:30:00,30.32,30.32,30.22,30.28,9900.0,19.4369,19.4369,19.3727,19.4112,9900.0
2009-01-09 12:00:00,30.37,30.39,30.34,30.35,7800.0,19.4689,19.4817,19.4497,19.4561,7800.0
2009-01-09 12:30:00,30.31,30.34,30.22,30.25,4400.0,19.4304,19.4497,19.3727,19.392,4400.0
2009-01-09 13:00:00,30.33,30.33,30.18,30.23,5200.0,19.4433,19.4433,19.3471,19.3792,5200.0
2009-01-09 13:30:00,30.26,30.29,30.2,30.27,4800.0,19.3984,19.4176,19.3599,19.4048,4800.0
2009-01-09 14:00:00,30.21,30.4,30.21,30.35,13600.0,19.3663,19.4881,19.3663,19.4561,13600.0
2009-01-09 14:30:00,30.39,30.39,30.38,30.38,900.0,19.4817,19.4817,19.4753,19.4753,900.0
2009-01-09 15:00:00,30.41,30.41,30.25,30.25,17700.0,19.4945,19.4945,19.392,19.392,17700.0
2009-01-09 15:30:00,30.25,30.29,30.07,30.1,4400.0,19.392,19.4176,19.2766,19.2958,4400.0
2009-01-12 09:30:00,29.94,29.94,29.65,29.7,11200.0,19.1932,19.1932,19.0073,19.0394,11200.0
2009-01-12 10:00:00,29.68,29.68,29.41,29.41,5600.0,19.0266,19.0266,18.8535,18.8535,5600.0
2009-01-12 10:30:00,29.56,29.58,29.43,29.43,122300.0,18.9496,18.9625,18.8663,18.8663,122300.0
2009-01-12 11:00:00,29.47,29.54,29.43,29.46,13300.0,18.892,18.9368,18.8663,18.8855,13300.0
2009-01-12 11:30:00,29.51,29.53,29.3,29.34,29600.0,18.9176,18.9304,18.783,18.8086,29600.0
2009-01-12 12:00:00,29.36,29.39,29.3,29.39,2400.0,18.8214,18.8407,18.783,18.8407,2400.0
2009-01-12 12:30:00,29.35,29.4,29.3,29.38,19000.0,18.815,18.8471,18.783,18.8343,19000.0
2009-01-12 13:00:00,29.35,29.39,29.34,29.39,7100.0,18.815,18.8407,18.8086,18.8407,7100.0
2009-01-12 13:30:00,29.34,29.43,29.34,29.42,2700.0,18.8086,18.8663,18.8086,18.8599,2700.0
2009-01-12 14:00:00,29.33,29.33,29.21,29.21,31700.0,18.8022,18.8022,18.7253,18.7253,31700.0
2009-01-12 14:30:00,29.22,29.22,29.16,29.17,8100.0,18.7317,18.7317,18.6932,18.6996,8100.0
2009-01-12 15:00:00,29.18,29.2,29.15,29.16,3000.0,18.706,18.7189,18.6868,18.6932,3000.0
2009-01-12 15:30:00,29.16,29.22,29.06,29.2,7100.0,18.6932,18.7317,18.6291,18.7189,7100.0
2009-01-13 09:30:00,28.65,28.93,28.57,28.93,20900.0,18.3663,18.5458,18.315,18.5458,20900.0
2009-01-13 10:00:00,28.93,28.93,28.85,28.85,9800.0,18.5458,18.5458,18.4945,18.4945,9800.0
2009-01-13 10:30:00,28.77,28.83,28.73,28.81,12700.0,18.4432,18.4817,18.4176,18.4689,12700.0
2009-01-13 11:00:00,28.79,28.85,28.67,28.77,7900.0,18.456,18.4945,18.3791,18.4432,7900.0
2009-01-13 11:30:00,28.78,28.85,28.73,28.83,11500.0,18.4496,18.4945,18.4176,18.4817,11500.0
2009-01-13 12:00:00,28.86,28.86,28.77,28.81,3900.0,18.5009,18.5009,18.4432,18.4689,3900.0
2009-01-13 12:30:00,28.79,28.84,28.73,28.73,25200.0,18.456,18.4881,18.4176,18.4176,25200.0
2009-01-13 13:00:00,28.73,28.77,28.56,28.56,23000.0,18.4176,18.4432,18.3086,18.3086,23000.0
2009-01-13 13:30:00,28.56,28.63,28.4,28.44,24800.0,18.3086,18.3535,18.206,18.2317,24800.0
2009-01-13 14:00:00,28.4,28.49,28.36,28.37,31300.0,18.206,18.2637,18.1804,18.1868,31300.0
2009-01-13 14:30:00,28.37,28.68,28.37,28.55,33000.0,18.1868,18.3855,18.1868,18.3022,33000.0
2009-01-13 15:00:00,28.55,28.58,28.37,28.5,54100.0,18.3022,18.3214,18.1868,18.2701,54100.0
2009-01-13 15:30:00,28.53,28.66,28.41,28.57,111900.0,18.2894,18.3727,18.2124,18.315,111900.0
2009-01-14 09:30:00,27.99,28.03,27.76,27.8,36700.0,17.9432,17.9688,17.7957,17.8214,36700.0
2009-01-14 10:00:00,27.78,27.81,27.6,27.62,34800.0,17.8086,17.8278,17.6932,17.706,34800.0
2009-01-14 10:30:00,27.6,27.6,27.4,27.46,7300.0,17.6932,17.6932,17.565,17.6034,7300.0
2009-01-14 11:00:00,27.48,27.48,27.36,27.48,8800.0,17.6162,17.6162,17.5393,17.6162,8800.0
2009-01-14 11:30:00,27.57,27.58,27.2,27.51,80000.0,17.6739,17.6804,17.4368,17.6355,80000.0
2009-01-14 12:00:00,27.53,27.54,27.5,27.51,8400.0,17.6483,17.6547,17.6291,17.6355,8400.0
2009-01-14 12:30:00,27.46,27.5,27.41,27.5,1900.0,17.6034,17.6291,17.5714,17.6291,1900.0
2009-01-14 13:00:00,27.57,27.62,27.52,27.54,3900.0,17.6739,17.706,17.6419,17.6547,3900.0
2009-01-14 13:30:00,27.45,27.51,27.4,27.45,26800.0,17.597,17.6355,17.565,17.597,26800.0
2009-01-14 14:00:00,27.44,27.62,27.44,27.49,14100.0,17.5906,17.706,17.5906,17.6227,14100.0
2009-01-14 14:30:00,27.56,27.67,27.56,27.58,2400.0,17.6675,17.738,17.6675,17.6804,2400.0
2009-01-14 15:00:00,27.49,27.49,27.35,27.46,5600.0,17.6227,17.6227,17.5329,17.6034,5600.0
2009-01-14 15:30:00,27.47,27.48,27.34,27.41,7500.0,17.6098,17.6162,17.5265,17.5714,7500.0
2009-01-15 09:30:00,27.49,27.54,27.13,27.23,23700.0,17.6227,17.6547,17.3919,17.456,23700.0
2009-01-15 10:00:00,27.21,27.29,26.91,26.93,22100.0,17.4432,17.4944,17.2508,17.2637,22100.0
2009-01-15 10:30:00,26.87,27.05,26.87,27.05,31900.0,17.2252,17.3406,17.2252,17.3406,31900.0
2009-01-15 11:00:00,27.05,27.06,27.05,27.06,1600.0,17.3406,17.347,17.3406,17.347,1600.0
2009-01-15 11:30:00,27.08,27.15,27.01,27.09,6600.0,17.3598,17.4047,17.315,17.3662,6600.0
2009-01-15 12:00:00,27.01,27.03,26.93,26.94,12700.0,17.315,17.3278,17.2637,17.2701,12700.0
2009-01-15 12:30:00,26.94,26.95,26.83,26.88,7000.0,17.2701,17.2765,17.1996,17.2316,7000.0
2009-01-15 13:00:00,27.03,27.03,26.96,26.96,10400.0,17.3278,17.3278,17.2829,17.2829,10400.0
2009-01-15 13:30:00,27.09,27.43,27.01,27.43,20600.0,17.3662,17.5842,17.315,17.5842,20600.0
2009-01-15 14:00:00,27.47,27.68,27.47,27.68,11600.0,17.6098,17.7445,17.6098,17.7445,11600.0
2009-01-15 14:30:00,27.63,27.97,27.63,27.76,6900.0,17.7124,17.9304,17.7124,17.7957,6900.0
2009-01-15 15:00:00,27.81,27.9,27.74,27.81,9300.0,17.8278,17.8855,17.7829,17.8278,9300.0
2009-01-15 15:30:00,27.55,27.76,27.52,27.76,8100.0,17.6611,17.7957,17.6419,17.7957,8100.0
2009-01-16 09:30:00,28.29,28.37,28.13,28.13,10700.0,18.1355,18.1868,18.0329,18.0329,10700.0
2009-01-16 10:00:00,28.17,28.3,27.97,28.01,31300.0,18.0586,18.1419,17.9304,17.956,31300.0
2009-01-16 10:30:00,28.03,28.05,27.93,27.93,13100.0,17.9688,17.9817,17.9047,17.9047,13100.0
2009-01-16 11:00:00,27.93,27.94,27.71,27.77,18200.0,17.9047,17.9111,17.7637,17.8022,18200.0
2009-01-16 11:30:00,27.81,27.84,27.5,27.53,15500.0,17.8278,17.847,17.6291,17.6483,15500.0
2009-01-16 12:00:00,27.52,27.54,27.23,27.29,10500.0,17.6419,17.6547,17.456,17.4944,10500.0
2009-01-16 12:30:00,27.28,27.45,27.28,27.43,11100.0,17.488,17.597,17.488,17.5842,11100.0
2009-01-16 13:00:00,27.45,27.53,27.39,27.44,8800.0,17.597,17.6483,17.5586,17.5906,8800.0
2009-01-16 13:30:00,27.49,27.62,27.48,27.62,15900.0,17.6227,17.706,17.6162,17.706,15900.0
2009-01-16 14:00:00,27.66,27.66,27.6,27.6,2100.0,17.7316,17.7316,17.6932,17.6932,2100.0
2009-01-16 14:30:00,27.68,27.73,27.61,27.73,6200.0,17.7445,17.7765,17.6996,17.7765,6200.0
2009-01-16 15:00:00,27.75,27.97,27.74,27.83,15900.0,17.7893,17.9304,17.7829,17.8406,15900.0
2009-01-16 15:30:00,27.87,27.94,27.81,27.94,5900.0,17.8663,17.9111,17.8278,17.9111,5900.0
2009-01-20 09:30:00,27.17,27.25,26.48,26.48,27700.0,17.4175,17.4688,16.9752,16.9752,27700.0
2009-01-20 10:00:00,26.48,26.64,26.42,26.61,25300.0,16.9752,17.0778,16.9367,17.0585,25300.0
2009-01-20 10:30:00,26.65,26.65,26.36,26.36,19100.0,17.0842,17.0842,16.8983,16.8983,19100.0
2009-01-20 11:00:00,26.4,26.44,26.27,26.31,28900.0,16.9239,16.9495,16.8406,16.8662,28900.0
2009-01-20 11:30:00,26.37,26.54,26.35,26.37,22800.0,16.9047,17.0137,16.8919,16.9047,22800.0
2009-01-20 12:00:00,26.48,26.56,26.39,26.39,6300.0,16.9752,17.0265,16.9175,16.9175,6300.0
2009-01-20 12:30:00,26.29,26.46,26.29,26.37,8000.0,16.8534,16.9624,16.8534,16.9047,8000.0
2009-01-20 13:00:00,26.43,26.43,26.26,26.34,11100.0,16.9431,16.9431,16.8342,16.8854,11100.0
2009-01-20 13:30:00,26.34,26.34,26.14,26.14,17400.0,16.8854,16.8854,16.7572,16.7572,17400.0
2009-01-20 14:00:00,26.1,26.15,25.94,26.03,25500.0,16.7316,16.7636,16.629,16.6867,25500.0
2009-01-20 14:30:00,26.02,26.16,25.91,25.94,24900.0,16.6803,16.7701,16.6098,16.629,24900.0
2009-01-20 15:00:00,25.91,25.99,25.75,25.88,36100.0,16.6098,16.6611,16.5072,16.5906,36100.0
2009-01-20 15:30:00,25.88,26.01,25.72,25.76,49000.0,16.5906,16.6739,16.488,16.5136,49000.0
2009-01-21 09:30:00,26.33,26.38,26.19,26.37,18000.0,16.879,16.9111,16.7893,16.9047,18000.0
2009-01-21 10:00:00,26.5,26.62,26.46,26.46,30000.0,16.988,17.0649,16.9624,16.9624,30000.0
2009-01-21 10:30:00,26.31,26.4,26.11,26.11,47700.0,16.8662,16.9239,16.738,16.738,47700.0
2009-01-21 11:00:00,26.13,26.32,26.13,26.28,59800.0,16.7508,16.8726,16.7508,16.847,59800.0
2009-01-21 11:30:00,26.27,26.43,26.23,26.37,17300.0,16.8406,16.9431,16.8149,16.9047,17300.0
2009-01-21 12:00:00,26.32,26.48,26.27,26.31,20100.0,16.8726,16.9752,16.8406,16.8662,20100.0
2009-01-21 12:30:00,26.29,26.37,26.25,26.33,2000.0,16.8534,16.9047,16.8277,16.879,2000.0
2009-01-21 13:00:00,26.34,26.41,26.25,26.25,15300.0,16.8854,16.9303,16.8277,16.8277,15300.0
2009-01-21 13:30:00,26.24,26.5,26.24,26.48,3200.0,16.8213,16.988,16.8213,16.9752,3200.0
2009-01-21 14:00:00,26.43,26.47,26.21,26.43,15700.0,16.9431,16.9688,16.8021,16.9431,15700.0
2009-01-21 14:30:00,26.45,26.82,26.45,26.78,4600.0,16.956,17.1932,16.956,17.1675,4600.0
2009-01-21 15:00:00,26.8,26.94,26.8,26.87,5800.0,17.1803,17.2701,17.1803,17.2252,5800.0
2009-01-21 15:30:00,27.03,27.14,27.01,27.13,12600.0,17.3278,17.3983,17.315,17.3919,12600.0
2009-01-22 09:30:00,26.29,26.32,26.08,26.24,7500.0,16.8534,16.8726,16.7188,16.8213,7500.0
2009-01-22 10:00:00,26.22,26.24,26.12,26.24,8000.0,16.8085,16.8213,16.7444,16.8213,8000.0
2009-01-22 10:30:00,26.14,26.2,26.04,26.12,13700.0,16.7572,16.7957,16.6931,16.7444,13700.0
2009-01-22 11:00:00,26.09,26.12,26.04,26.06,53400.0,16.7252,16.7444,16.6931,16.7059,53400.0
2009-01-22 11:30:00,26.08,26.1,25.88,25.94,48300.0,16.7188,16.7316,16.5906,16.629,48300.0
2009-01-22 12:00:00,25.94,26.08,25.92,26.06,15800.0,16.629,16.7188,16.6162,16.7059,15800.0
2009-01-22 12:30:00,26.1,26.25,26.08,26.17,30200.0,16.7316,16.8277,16.7188,16.7765,30200.0
2009-01-22 13:00:00,26.18,26.23,26.07,26.13,7200.0,16.7829,16.8149,16.7124,16.7508,7200.0
2009-01-22 13:30:00,26.09,26.34,26.09,26.34,8200.0,16.7252,16.8854,16.7252,16.8854,8200.0
2009-01-22 14:00:00,26.37,26.75,26.37,26.56,8100.0,16.9047,17.1483,16.9047,17.0265,8100.0
2009-01-22 14:30:00,26.59,26.65,26.15,26.41,160000.0,17.0457,17.0842,16.7636,16.9303,160000.0
2009-01-22 15:00:00,26.46,26.47,26.11,26.22,11800.0,16.9624,16.9688,16.738,16.8085,11800.0
2009-01-22 15:30:00,26.24,26.46,26.14,26.34,11100.0,16.8213,16.9624,16.7572,16.8854,11100.0
2009-01-23 09:30:00,25.5,25.55,25.5,25.51,1700.0,16.347,16.379,16.347,16.3534,1700.0
2009-01-23 10:00:00,25.56,25.6,25.51,25.57,18300.0,16.3854,16.4111,16.3534,16.3918,18300.0
2009-01-23 10:30:00,25.63,25.63,25.63,25.63,100.0,16.4303,16.4303,16.4303,16.4303,100.0
2009-01-23 11:00:00,25.63,25.63,25.63,25.63,0.0,16.4303,16.4303,16.4303,16.4303,0.0
2009-01-23 11:30:00,25.82,25.84,25.44,25.8,72100.0,16.5521,16.5649,16.3085,16.5393,72100.0
2009-01-23 12:00:00,25.75,25.94,25.73,25.94,4400.0,16.5072,16.629,16.4944,16.629,4400.0
2009-01-23 12:30:00,25.97,26.0,25.82,26.0,1000.0,16.6483,16.6675,16.5521,16.6675,1000.0
2009-01-23 13:00:00,25.9,26.17,25.9,26.17,3300.0,16.6034,16.7765,16.6034,16.7765,3300.0
2009-01-23 13:30:00,26.21,26.35,26.19,26.35,7400.0,16.8021,16.8919,16.7893,16.8919,7400.0
2009-01-23 14:00:00,26.41,26.42,26.18,26.26,4200.0,16.9303,16.9367,16.7829,16.8342,4200.0
2009-01-23 14:30:00,26.28,26.28,26.01,26.05,1100.0,16.847,16.847,16.6739,16.6995,1100.0
2009-01-23 15:00:00,26.07,26.23,26.04,26.23,2500.0,16.7124,16.8149,16.6931,16.8149,2500.0
2009-01-23 15:30:00,26.21,26.3,26.15,26.27,29900.0,16.8021,16.8598,16.7636,16.8406,29900.0
2009-01-26 09:30:00,26.57,26.76,26.57,26.68,1600.0,17.0329,17.1547,17.0329,17.1034,1600.0
2009-01-26 10:00:00,26.92,27.11,26.92,27.11,2000.0,17.2573,17.3791,17.2573,17.3791,2000.0
2009-01-26 10:30:00,26.98,26.98,26.9,26.9,3500.0,17.2957,17.2957,17.2444,17.2444,3500.0
2009-01-26 11:00:00,26.96,26.96,26.84,26.86,60000.0,17.2829,17.2829,17.206,17.2188,60000.0
2009-01-26 11:30:00,26.95,27.08,26.85,26.91,22800.0,17.2765,17.3598,17.2124,17.2508,22800.0
2009-01-26 12:00:00,26.92,27.03,26.92,27.03,9000.0,17.2573,17.3278,17.2573,17.3278,9000.0
2009-01-26 12:30:00,27.03,27.03,26.9,26.94,15000.0,17.3278,17.3278,17.2444,17.2701,15000.0
2009-01-26 13:00:00,26.89,26.9,26.76,26.79,9700.0,17.238,17.2444,17.1547,17.1739,9700.0
2009-01-26 13:30:00,26.75,26.75,26.56,26.63,5500.0,17.1483,17.1483,17.0265,17.0714,5500.0
2009-01-26 14:00:00,26.65,26.65,26.36,26.46,7700.0,17.0842,17.0842,16.8983,16.9624,7700.0
2009-01-26 14:30:00,26.46,26.65,26.41,26.65,14400.0,16.9624,17.0842,16.9303,17.0842,14400.0
2009-01-26 15:00:00,26.73,26.82,26.66,26.82,14800.0,17.1355,17.1932,17.0906,17.1932,14800.0
2009-01-26 15:30:00,26.78,26.83,26.61,26.66,15600.0,17.1675,17.1996,17.0585,17.0906,15600.0
2009-01-27 09:30:00,27.06,27.31,27.06,27.2,34500.0,17.347,17.5073,17.347,17.4368,34500.0
2009-01-27 10:00:00,27.15,27.21,26.97,27.17,17200.0,17.4047,17.4432,17.2893,17.4175,17200.0
2009-01-27 10:30:00,27.12,27.12,26.98,27.09,25900.0,17.3855,17.3855,17.2957,17.3662,25900.0
2009-01-27 11:00:00,27.06,27.34,27.06,27.34,5800.0,17.347,17.5265,17.347,17.5265,5800.0
2009-01-27 11:30:00,27.2,27.22,27.2,27.22,500.0,17.4368,17.4496,17.4368,17.4496,500.0
2009-01-27 12:00:00,27.21,27.27,27.21,27.26,1100.0,17.4432,17.4816,17.4432,17.4752,1100.0
2009-01-27 12:30:00,27.26,27.26,27.26,27.26,0.0,17.4752,17.4752,17.4752,17.4752,0.0
2009-01-27 13:00:00,27.39,27.39,27.29,27.32,1400.0,17.5586,17.5586,17.4944,17.5137,1400.0
2009-01-27 13:30:00,27.32,27.32,27.32,27.32,500.0,17.5137,17.5137,17.5137,17.5137,500.0
2009-01-27 14:00:00,27.3,27.3,27.13,27.19,26300.0,17.5009,17.5009,17.3919,17.4303,26300.0
2009-01-27 14:30:00,27.18,27.28,27.18,27.28,900.0,17.4239,17.488,17.4239,17.488,900.0
2009-01-27 15:00:00,27.29,27.37,27.24,27.33,800.0,17.4944,17.5457,17.4624,17.5201,800.0
2009-01-27 15:30:00,27.31,27.33,27.25,27.33,5700.0,17.5073,17.5201,17.4688,17.5201,5700.0
2009-01-28 09:30:00,28.22,28.23,27.98,27.98,10500.0,18.0906,18.097,17.9368,17.9368,10500.0
2009-01-28 10:00:00,27.96,28.1,27.96,28.09,1400.0,17.924,18.0137,17.924,18.0073,1400.0
2009-01-28 10:30:00,28.1,28.22,28.1,28.19,16600.0,18.0137,18.0906,18.0137,18.0714,16600.0
2009-01-28 11:00:00,28.27,28.3,28.25,28.25,900.0,18.1227,18.1419,18.1099,18.1099,900.0
2009-01-28 11:30:00,28.2,28.2,28.2,28.2,1200.0,18.0778,18.0778,18.0778,18.0778,1200.0
2009-01-28 12:00:00,28.18,28.18,28.18,28.18,600.0,18.065,18.065,18.065,18.065,600.0
2009-01-28 12:30:00,28.23,28.25,28.23,28.25,400.0,18.097,18.1099,18.097,18.1099,400.0
2009-01-28 13:00:00,28.19,28.29,28.18,28.29,8600.0,18.0714,18.1355,18.065,18.1355,8600.0
2009-01-28 13:30:00,28.29,28.34,28.27,28.32,3900.0,18.1355,18.1676,18.1227,18.1547,3900.0
2009-01-28 14:00:00,28.31,28.41,28.3,28.34,54500.0,18.1483,18.2124,18.1419,18.1676,54500.0
2009-01-28 14:30:00,28.25,28.28,28.09,28.26,64200.0,18.1099,18.1291,18.0073,18.1163,64200.0
2009-01-28 15:00:00,28.28,28.28,27.96,28.02,46600.0,18.1291,18.1291,17.924,17.9624,46600.0
2009-01-28 15:30:00,28.05,28.28,28.05,28.25,20200.0,17.9817,18.1291,17.9817,18.1099,20200.0
2009-01-29 09:30:00,27.57,27.57,27.37,27.37,16700.0,17.6739,17.6739,17.5457,17.5457,16700.0
2009-01-29 10:00:00,27.3,27.41,27.29,27.39,7900.0,17.5009,17.5714,17.4944,17.5586,7900.0
2009-01-29 10:30:00,27.45,27.46,27.4,27.46,3600.0,17.597,17.6034,17.565,17.6034,3600.0
2009-01-29 11:00:00,27.57,27.6,27.49,27.52,15600.0,17.6739,17.6932,17.6227,17.6419,15600.0
2009-01-29 11:30:00,27.44,27.47,27.32,27.32,16000.0,17.5906,17.6098,17.5137,17.5137,16000.0
2009-01-29 12:00:00,27.31,27.31,27.19,27.25,41500.0,17.5073,17.5073,17.4303,17.4688,41500.0
2009-01-29 12:30:00,27.24,27.29,27.24,27.29,200.0,17.4624,17.4944,17.4624,17.4944,200.0
2009-01-29 13:00:00,27.09,27.15,27.03,27.15,17500.0,17.3662,17.4047,17.3278,17.4047,17500.0
2009-01-29 13:30:00,27.12,27.12,27.0,27.06,600.0,17.3855,17.3855,17.3085,17.347,600.0
2009-01-29 14:00:00,27.08,27.16,27.08,27.15,500.0,17.3598,17.4111,17.3598,17.4047,500.0
2009-01-29 14:30:00,27.21,27.21,27.12,27.12,12600.0,17.4432,17.4432,17.3855,17.3855,12600.0
2009-01-29 15:00:00,27.18,27.18,27.14,27.14,600.0,17.4239,17.4239,17.3983,17.3983,600.0
2009-01-29 15:30:00,27.08,27.08,26.96,26.96,6800.0,17.3598,17.3598,17.2829,17.2829,6800.0
2009-01-30 09:30:00,27.41,27.41,27.26,27.26,6800.0,17.5714,17.5714,17.4752,17.4752,6800.0
2009-01-30 10:00:00,27.06,27.06,26.85,26.85,1800.0,17.347,17.347,17.2124,17.2124,1800.0
2009-01-30 10:30:00,26.78,26.78,26.75,26.75,2400.0,17.1675,17.1675,17.1483,17.1483,2400.0
2009-01-30 11:00:00,26.73,26.73,26.73,26.73,100.0,17.1355,17.1355,17.1355,17.1355,100.0
2009-01-30 11:30:00,26.84,26.84,26.84,26.84,100.0,17.206,17.206,17.206,17.206,100.0
2009-01-30 12:00:00,26.82,26.85,26.75,26.85,23900.0,17.1932,17.2124,17.1483,17.2124,23900.0
2009-01-30 12:30:00,26.88,26.91,26.88,26.91,300.0,17.2316,17.2508,17.2316,17.2508,300.0
2009-01-30 13:00:00,27.09,27.09,26.9,26.9,4100.0,17.3662,17.3662,17.2444,17.2444,4100.0
2009-01-30 13:30:00,26.88,26.88,26.74,26.84,13800.0,17.2316,17.2316,17.1419,17.206,13800.0
2009-01-30 14:00:00,26.87,26.87,26.69,26.82,27000.0,17.2252,17.2252,17.1098,17.1932,27000.0
2009-01-30 14:30:00,26.83,26.83,26.67,26.67,33600.0,17.1996,17.1996,17.097,17.097,33600.0
2009-01-30 15:00:00,26.7,26.76,26.59,26.59,13300.0,17.1162,17.1547,17.0457,17.0457,13300.0
2009-01-30 15:30:00,26.55,26.64,26.45,26.6,11800.0,17.0201,17.0778,16.956,17.0521,11800.0
2009-02-02 09:30:00,26.22,26.22,26.06,26.06,13600.0,16.8085,16.8085,16.7059,16.7059,13600.0
2009-02-02 10:00:00,26.15,26.33,26.13,26.29,7200.0,16.7636,16.879,16.7508,16.8534,7200.0
2009-02-02 10:30:00,26.21,26.24,26.17,26.24,8500.0,16.8021,16.8213,16.7765,16.8213,8500.0
2009-02-02 11:00:00,26.13,26.22,26.13,26.19,15600.0,16.7508,16.8085,16.7508,16.7893,15600.0
2009-02-02 11:30:00,26.21,26.25,26.17,26.25,3700.0,16.8021,16.8277,16.7765,16.8277,3700.0
2009-02-02 12:00:00,26.33,26.33,26.29,26.32,4500.0,16.879,16.879,16.8534,16.8726,4500.0
2009-02-02 12:30:00,26.42,26.5,26.42,26.5,500.0,16.9367,16.988,16.9367,16.988,500.0
2009-02-02 13:00:00,26.43,26.45,26.3,26.3,46900.0,16.9431,16.956,16.8598,16.8598,46900.0
2009-02-02 13:30:00,26.33,26.33,26.21,26.21,3900.0,16.879,16.879,16.8021,16.8021,3900.0
2009-02-02 14:00:00,26.18,26.24,26.17,26.17,11200.0,16.7829,16.8213,16.7765,16.7765,11200.0
2009-02-02 14:30:00,26.17,26.18,26.07,26.15,37500.0,16.7765,16.7829,16.7124,16.7636,37500.0
2009-02-02 15:00:00,26.12,26.27,26.12,26.25,1200.0,16.7444,16.8406,16.7444,16.8277,1200.0
2009-02-02 15:30:00,26.39,26.45,26.33,26.43,5200.0,16.9175,16.956,16.879,16.9431,5200.0
2009-02-03 09:30:00,26.69,26.69,26.69,26.69,700.0,17.1098,17.1098,17.1098,17.1098,700.0
2009-02-03 10:00:00,26.5,26.77,26.5,26.77,2300.0,16.988,17.1611,16.988,17.1611,2300.0
2009-02-03 10:30:00,26.68,26.84,26.6,26.8,24100.0,17.1034,17.206,17.0521,17.1803,24100.0
2009-02-03 11:00:00,26.79,26.91,26.75,26.9,2000.0,17.1739,17.2508,17.1483,17.2444,2000.0
2009-02-03 11:30:00,26.89,26.9,26.81,26.82,18300.0,17.238,17.2444,17.1867,17.1932,18300.0
2009-02-03 12:00:00,26.79,26.83,26.79,26.79,2000.0,17.1739,17.1996,17.1739,17.1739,2000.0
2009-02-03 12:30:00,26.78,26.78,26.78,26.78,100.0,17.1675,17.1675,17.1675,17.1675,100.0
2009-02-03 13:00:00,26.7,26.78,26.7,26.78,600.0,17.1162,17.1675,17.1162,17.1675,600.0
2009-02-03 13:30:00,26.78,26.78,26.78,26.78,0.0,17.1675,17.1675,17.1675,17.1675,0.0
2009-02-03 14:00:00,26.8,27.0,26.8,27.0,800.0,17.1803,17.3085,17.1803,17.3085,800.0
2009-02-03 14:30:00,26.99,27.11,26.95,27.06,25100.0,17.3021,17.3791,17.2765,17.347,25100.0
2009-02-03 15:00:00,27.06,27.26,27.06,27.26,600.0,17.347,17.4752,17.347,17.4752,600.0
2009-02-03 15:30:00,27.16,27.19,27.08,27.19,8000.0,17.4111,17.4303,17.3598,17.4303,8000.0
2009-02-04 09:30:00,27.2,27.36,27.12,27.32,19300.0,17.4368,17.5393,17.3855,17.5137,19300.0
2009-02-04 10:00:00,27.4,27.6,27.32,27.55,79200.0,17.565,17.6932,17.5137,17.6611,79200.0
2009-02-04 10:30:00,27.53,27.62,27.48,27.52,30900.0,17.6483,17.706,17.6162,17.6419,30900.0
2009-02-04 11:00:00,27.48,27.5,27.42,27.44,21200.0,17.6162,17.6291,17.5778,17.5906,21200.0
2009-02-04 11:30:00,27.37,27.4,27.31,27.32,43100.0,17.5457,17.565,17.5073,17.5137,43100.0
2009-02-04 12:00:00,27.32,27.44,27.32,27.32,21600.0,17.5137,17.5906,17.5137,17.5137,21600.0
2009-02-04 12:30:00,27.32,27.34,27.23,27.23,15900.0,17.5137,17.5265,17.456,17.456,15900.0
2009-02-04 13:00:00,27.21,27.26,27.17,27.26,16000.0,17.4432,17.4752,17.4175,17.4752,16000.0
2009-02-04 13:30:00,27.26,27.28,26.92,26.99,27600.0,17.4752,17.488,17.2573,17.3021,27600.0
2009-02-04 14:00:00,27.0,27.02,26.84,26.93,33300.0,17.3085,17.3214,17.206,17.2637,33300.0
2009-02-04 14:30:00,26.93,27.02,26.88,27.02,34300.0,17.2637,17.3214,17.2316,17.3214,34300.0
2009-02-04 15:00:00,27.0,27.15,26.96,27.05,46500.0,17.3085,17.4047,17.2829,17.3406,46500.0
2009-02-04 15:30:00,27.03,27.07,26.97,27.07,43900.0,17.3278,17.3534,17.2893,17.3534,43900.0
2009-02-05 09:30:00,27.02,27.02,26.78,26.78,12000.0,17.3214,17.3214,17.1675,17.1675,12000.0
2009-02-05 10:00:00,26.84,26.92,26.84,26.92,3600.0,17.206,17.2573,17.206,17.2573,3600.0
2009-02-05 10:30:00,26.93,27.14,26.93,27.14,1400.0,17.2637,17.3983,17.2637,17.3983,1400.0
2009-02-05 11:00:00,27.23,27.37,27.21,27.37,9200.0,17.456,17.5457,17.4432,17.5457,9200.0
2009-02-05 11:30:00,27.27,27.35,27.27,27.35,2000.0,17.4816,17.5329,17.4816,17.5329,2000.0
2009-02-05 12:00:00,27.56,27.56,27.56,27.56,600.0,17.6675,17.6675,17.6675,17.6675,600.0
2009-02-05 12:30:00,27.58,27.58,27.55,27.55,4900.0,17.6804,17.6804,17.6611,17.6611,4900.0
2009-02-05 13:00:00,27.58,27.59,27.45,27.45,6000.0,17.6804,17.6868,17.597,17.597,6000.0
2009-02-05 13:30:00,27.5,27.54,27.5,27.52,10500.0,17.6291,17.6547,17.6291,17.6419,10500.0
2009-02-05 14:00:00,27.52,27.61,27.52,27.61,4100.0,17.6419,17.6996,17.6419,17.6996,4100.0
2009-02-05 14:30:00,27.68,27.68,27.5,27.51,19000.0,17.7445,17.7445,17.6291,17.6355,19000.0
2009-02-05 15:00:00,27.36,27.56,27.34,27.56,4700.0,17.5393,17.6675,17.5265,17.6675,4700.0
2009-02-05 15:30:00,27.58,27.61,27.52,27.53,40000.0,17.6804,17.6996,17.6419,17.6483,40000.0
2009-02-06 09:30:00,27.68,28.09,27.62,28.09,36500.0,17.7445,18.0073,17.706,18.0073,36500.0
2009-02-06 10:00:00,28.01,28.01,28.01,28.01,400.0,17.956,17.956,17.956,17.956,400.0
2009-02-06 10:30:00,27.96,27.99,27.96,27.99,1600.0,17.924,17.9432,17.924,17.9432,1600.0
2009-02-06 11:00:00,28.13,28.14,28.1,28.1,3400.0,18.0329,18.0393,18.0137,18.0137,3400.0
2009-02-06 11:30:00,28.04,28.04,28.04,28.04,1600.0,17.9752,17.9752,17.9752,17.9752,1600.0
2009-02-06 12:00:00,28.02,28.02,28.02,28.02,1500.0,17.9624,17.9624,17.9624,17.9624,1500.0
2009-02-06 12:30:00,28.13,28.16,28.07,28.11,12700.0,18.0329,18.0522,17.9945,18.0201,12700.0
2009-02-06 13:00:00,28.15,28.27,28.15,28.27,400.0,18.0458,18.1227,18.0458,18.1227,400.0
2009-02-06 13:30:00,28.33,28.43,28.33,28.43,200.0,18.1611,18.2253,18.1611,18.2253,200.0
2009-02-06 14:00:00,28.42,28.42,28.29,28.29,4700.0,18.2188,18.2188,18.1355,18.1355,4700.0
2009-02-06 14:30:00,28.37,28.37,28.24,28.28,18400.0,18.1868,18.1868,18.1035,18.1291,18400.0
2009-02-06 15:00:00,28.21,28.23,28.21,28.23,1600.0,18.0842,18.097,18.0842,18.097,1600.0
2009-02-06 15:30:00,28.28,28.36,28.26,28.31,7700.0,18.1291,18.1804,18.1163,18.1483,7700.0
2009-02-09 09:30:00,28.24,28.32,28.17,28.32,7600.0,18.1035,18.1547,18.0586,18.1547,7600.0
2009-02-09 10:00:00,28.27,28.27,28.21,28.21,3900.0,18.1227,18.1227,18.0842,18.0842,3900.0
2009-02-09 10:30:00,28.23,28.36,28.23,28.36,1100.0,18.097,18.1804,18.097,18.1804,1100.0
2009-02-09 11:00:00,28.36,28.36,28.36,28.36,0.0,18.1804,18.1804,18.1804,18.1804,0.0
2009-02-09 11:30:00,28.36,28.36,28.36,28.36,0.0,18.1804,18.1804,18.1804,18.1804,0.0
2009-02-09 12:00:00,28.45,28.45,28.45,28.45,100.0,18.2381,18.2381,18.2381,18.2381,100.0
2009-02-09 12:30:00,28.45,28.47,28.43,28.47,3100.0,18.2381,18.2509,18.2253,18.2509,3100.0
2009-02-09 13:00:00,28.47,28.47,28.47,28.47,0.0,18.2509,18.2509,18.2509,18.2509,0.0
2009-02-09 13:30:00,28.47,28.47,28.47,28.47,0.0,18.2509,18.2509,18.2509,18.2509,0.0
2009-02-09 14:00:00,28.33,28.33,28.3,28.3,3900.0,18.1611,18.1611,18.1419,18.1419,3900.0
2009-02-09 14:30:00,28.24,28.25,28.19,28.25,8000.0,18.1035,18.1099,18.0714,18.1099,8000.0
2009-02-09 15:00:00,28.29,28.37,28.23,28.37,8800.0,18.1355,18.1868,18.097,18.1868,8800.0
2009-02-09 15:30:00,28.39,28.4,28.3,28.34,2100.0,18.1996,18.206,18.1419,18.1676,2100.0
2009-02-10 09:30:00,28.16,28.24,28.0,28.14,7000.0,18.0522,18.1035,17.9496,18.0393,7000.0
2009-02-10 10:00:00,28.12,28.2,27.94,27.94,7300.0,18.0265,18.0778,17.9111,17.9111,7300.0
2009-02-10 10:30:00,28.03,28.03,28.0,28.0,200.0,17.9688,17.9688,17.9496,17.9496,200.0
2009-02-10 11:00:00,28.17,28.17,27.84,27.84,2300.0,18.0586,18.0586,17.847,17.847,2300.0
2009-02-10 11:30:00,27.37,27.44,27.29,27.29,16500.0,17.5457,17.5906,17.4944,17.4944,16500.0
2009-02-10 12:00:00,27.29,27.36,27.29,27.31,2100.0,17.4944,17.5393,17.4944,17.5073,2100.0
2009-02-10 12:30:00,27.29,27.37,27.29,27.37,2000.0,17.4944,17.5457,17.4944,17.5457,2000.0
2009-02-10 13:00:00,27.37,27.37,27.37,27.37,0.0,17.5457,17.5457,17.5457,17.5457,0.0
2009-02-10 13:30:00,27.08,27.09,27.08,27.09,1300.0,17.3598,17.3662,17.3598,17.3662,1300.0
2009-02-10 14:00:00,27.15,27.2,26.99,26.99,2100.0,17.4047,17.4368,17.3021,17.3021,2100.0
2009-02-10 14:30:00,27.02,27.02,26.83,26.83,11000.0,17.3214,17.3214,17.1996,17.1996,11000.0
2009-02-10 15:00:00,26.86,26.95,26.79,26.83,12400.0,17.2188,17.2765,17.1739,17.1996,12400.0
2009-02-10 15:30:00,26.83,26.94,26.7,26.83,17000.0,17.1996,17.2701,17.1162,17.1996,17000.0
2009-02-11 09:30:00,27.37,27.43,27.25,27.39,40700.0,17.5457,17.5842,17.4688,17.5586,40700.0
2009-02-11 10:00:00,27.39,27.39,27.13,27.17,3100.0,17.5586,17.5586,17.3919,17.4175,3100.0
2009-02-11 10:30:00,27.08,27.25,27.08,27.25,700.0,17.3598,17.4688,17.3598,17.4688,700.0
2009-02-11 11:00:00,27.21,27.28,27.21,27.28,300.0,17.4432,17.488,17.4432,17.488,300.0
2009-02-11 11:30:00,27.31,27.31,27.13,27.13,12100.0,17.5073,17.5073,17.3919,17.3919,12100.0
2009-02-11 12:00:00,27.16,27.16,27.11,27.13,300.0,17.4111,17.4111,17.3791,17.3919,300.0
2009-02-11 12:30:00,27.11,27.19,27.1,27.1,700.0,17.3791,17.4303,17.3726,17.3726,700.0
2009-02-11 13:00:00,27.18,27.18,27.07,27.07,2100.0,17.4239,17.4239,17.3534,17.3534,2100.0
2009-02-11 13:30:00,27.04,27.04,26.85,26.85,1300.0,17.3342,17.3342,17.2124,17.2124,1300.0
2009-02-11 14:00:00,26.88,26.9,26.8,26.9,2600.0,17.2316,17.2444,17.1803,17.2444,2600.0
2009-02-11 14:30:00,27.03,27.2,27.03,27.2,1600.0,17.3278,17.4368,17.3278,17.4368,1600.0
2009-02-11 15:00:00,27.23,27.23,27.16,27.16,4200.0,17.456,17.456,17.4111,17.4111,4200.0
2009-02-11 15:30:00,27.19,27.24,27.1,27.24,25200.0,17.4303,17.4624,17.3726,17.4624,25200.0
2009-02-12 09:30:00,26.72,26.72,26.48,26.48,3400.0,17.129,17.129,16.9752,16.9752,3400.0
2009-02-12 10:00:00,26.4,26.58,26.38,26.56,6200.0,16.9239,17.0393,16.9111,17.0265,6200.0
2009-02-12 10:30:00,26.5,26.68,26.5,26.68,1700.0,16.988,17.1034,16.988,17.1034,1700.0
2009-02-12 11:00:00,26.71,26.72,26.61,26.72,2800.0,17.1226,17.129,17.0585,17.129,2800.0
2009-02-12 11:30:00,26.76,26.9,26.73,26.78,6300.0,17.1547,17.2444,17.1355,17.1675,6300.0
2009-02-12 12:00:00,26.8,26.89,26.77,26.89,5000.0,17.1803,17.238,17.1611,17.238,5000.0
2009-02-12 12:30:00,26.9,26.9,26.84,26.84,1100.0,17.2444,17.2444,17.206,17.206,1100.0
2009-02-12 13:00:00,26.76,26.79,26.69,26.69,3200.0,17.1547,17.1739,17.1098,17.1098,3200.0
2009-02-12 13:30:00,26.72,26.74,26.64,26.74,6400.0,17.129,17.1419,17.0778,17.1419,6400.0
2009-02-12 14:00:00,26.68,26.76,26.66,26.66,2900.0,17.1034,17.1547,17.0906,17.0906,2900.0
2009-02-12 14:30:00,26.54,26.57,26.45,26.45,2700.0,17.0137,17.0329,16.956,16.956,2700.0
2009-02-12 15:00:00,26.39,26.8,26.39,26.8,1900.0,16.9175,17.1803,16.9175,17.1803,1900.0
2009-02-12 15:30:00,26.84,27.17,26.77,27.09,30300.0,17.206,17.4175,17.1611,17.3662,30300.0
2009-02-13 09:30:00,27.12,27.12,26.89,26.91,8500.0,17.3855,17.3855,17.238,17.2508,8500.0
2009-02-13 10:00:00,27.03,27.06,27.03,27.03,6300.0,17.3278,17.347,17.3278,17.3278,6300.0
2009-02-13 10:30:00,27.17,27.17,27.17,27.17,200.0,17.4175,17.4175,17.4175,17.4175,200.0
2009-02-13 11:00:00,27.07,27.07,26.92,26.97,1800.0,17.3534,17.3534,17.2573,17.2893,1800.0
2009-02-13 11:30:00,26.96,27.01,26.89,26.91,3800.0,17.2829,17.315,17.238,17.2508,3800.0
2009-02-13 12:00:00,26.91,26.95,26.89,26.95,4600.0,17.2508,17.2765,17.238,17.2765,4600.0
2009-02-13 12:30:00,26.91,26.92,26.81,26.86,6700.0,17.2508,17.2573,17.1867,17.2188,6700.0
2009-02-13 13:00:00,26.83,26.95,26.83,26.95,2600.0,17.1996,17.2765,17.1996,17.2765,2600.0
2009-02-13 13:30:00,26.96,27.11,26.93,27.07,6000.0,17.2829,17.3791,17.2637,17.3534,6000.0
2009-02-13 14:00:00,27.11,27.13,26.96,27.04,6000.0,17.3791,17.3919,17.2829,17.3342,6000.0
2009-02-13 14:30:00,26.93,27.0,26.92,26.97,5300.0,17.2637,17.3085,17.2573,17.2893,5300.0
2009-02-13 15:00:00,26.98,27.01,26.84,26.93,19100.0,17.2957,17.315,17.206,17.2637,19100.0
2009-02-13 15:30:00,26.94,27.0,26.78,26.78,13000.0,17.2701,17.3085,17.1675,17.1675,13000.0
2009-02-17 09:30:00,25.87,25.95,25.36,25.47,35300.0,16.5841,16.6354,16.2572,16.3277,35300.0
2009-02-17 10:00:00,25.52,25.52,25.44,25.44,2300.0,16.3598,16.3598,16.3085,16.3085,2300.0
2009-02-17 10:30:00,25.49,25.49,25.44,25.47,2200.0,16.3405,16.3405,16.3085,16.3277,2200.0
2009-02-17 11:00:00,25.43,25.43,25.43,25.43,900.0,16.3021,16.3021,16.3021,16.3021,900.0
2009-02-17 11:30:00,25.41,25.41,25.32,25.37,2200.0,16.2893,16.2893,16.2316,16.2636,2200.0
2009-02-17 12:00:00,25.37,25.37,25.31,25.31,3700.0,16.2636,16.2636,16.2252,16.2252,3700.0
2009-02-17 12:30:00,25.4,25.41,25.35,25.39,6500.0,16.2829,16.2893,16.2508,16.2764,6500.0
2009-02-17 13:00:00,25.31,25.35,25.31,25.35,1500.0,16.2252,16.2508,16.2252,16.2508,1500.0
2009-02-17 13:30:00,25.38,25.44,25.38,25.41,1400.0,16.27,16.3085,16.27,16.2893,1400.0
2009-02-17 14:00:00,25.38,25.43,25.38,25.38,1900.0,16.27,16.3021,16.27,16.27,1900.0
2009-02-17 14:30:00,25.43,25.53,25.43,25.51,3500.0,16.3021,16.3662,16.3021,16.3534,3500.0
2009-02-17 15:00:00,25.4,25.48,25.33,25.34,9500.0,16.2829,16.3341,16.238,16.2444,9500.0
2009-02-17 15:30:00,25.53,25.63,25.28,25.28,12100.0,16.3662,16.4303,16.2059,16.2059,12100.0
2009-02-18 09:30:00,25.62,25.62,25.31,25.31,11100.0,16.4239,16.4239,16.2252,16.2252,11100.0
2009-02-18 10:00:00,25.2,25.2,24.96,24.98,5000.0,16.1546,16.1546,16.0008,16.0136,5000.0
2009-02-18 10:30:00,25.1,25.1,25.1,25.1,100.0,16.0905,16.0905,16.0905,16.0905,100.0
2009-02-18 11:00:00,25.16,25.28,25.12,25.22,14600.0,16.129,16.2059,16.1034,16.1675,14600.0
2009-02-18 11:30:00,25.25,25.25,25.25,25.25,800.0,16.1867,16.1867,16.1867,16.1867,800.0
2009-02-18 12:00:00,25.36,25.36,25.36,25.36,100.0,16.2572,16.2572,16.2572,16.2572,100.0
2009-02-18 12:30:00,25.3,25.32,25.28,25.32,800.0,16.2187,16.2316,16.2059,16.2316,800.0
2009-02-18 13:00:00,25.3,25.37,25.21,25.22,1500.0,16.2187,16.2636,16.161,16.1675,1500.0
2009-02-18 13:30:00,25.22,25.22,25.22,25.22,0.0,16.1675,16.1675,16.1675,16.1675,0.0
2009-02-18 14:00:00,25.17,25.18,25.09,25.18,4300.0,16.1354,16.1418,16.0841,16.1418,4300.0
2009-02-18 14:30:00,25.13,25.13,25.05,25.13,7200.0,16.1098,16.1098,16.0585,16.1098,7200.0
2009-02-18 15:00:00,25.22,25.26,25.16,25.17,3500.0,16.1675,16.1931,16.129,16.1354,3500.0
2009-02-18 15:30:00,25.16,25.25,25.16,25.18,20900.0,16.129,16.1867,16.129,16.1418,20900.0
2009-02-19 09:30:00,25.7,25.86,25.64,25.76,5900.0,16.4752,16.5777,16.4367,16.5136,5900.0
2009-02-19 10:00:00,25.7,25.72,25.48,25.53,16100.0,16.4752,16.488,16.3341,16.3662,16100.0
2009-02-19 10:30:00,25.46,25.46,25.38,25.42,5100.0,16.3213,16.3213,16.27,16.2957,5100.0
2009-02-19 11:00:00,25.44,25.63,25.42,25.52,6700.0,16.3085,16.4303,16.2957,16.3598,6700.0
2009-02-19 11:30:00,25.5,25.5,25.21,25.27,27900.0,16.347,16.347,16.161,16.1995,27900.0
2009-02-19 12:00:00,25.27,25.27,25.18,25.18,9900.0,16.1995,16.1995,16.1418,16.1418,9900.0
2009-02-19 12:30:00,25.22,25.29,24.61,25.26,288000.0,16.1675,16.2123,15.7764,16.1931,288000.0
2009-02-19 13:00:00,25.25,25.4,25.23,25.4,12200.0,16.1867,16.2829,16.1739,16.2829,12200.0
2009-02-19 13:30:00,25.33,25.36,25.32,25.35,8400.0,16.238,16.2572,16.2316,16.2508,8400.0
2009-02-19 14:00:00,25.29,25.29,25.17,25.25,28200.0,16.2123,16.2123,16.1354,16.1867,28200.0
2009-02-19 14:30:00,25.21,25.27,25.16,25.22,14000.0,16.161,16.1995,16.129,16.1675,14000.0
2009-02-19 15:00:00,25.2,25.2,25.07,25.15,21700.0,16.1546,16.1546,16.0713,16.1226,21700.0
2009-02-19 15:30:00,25.07,25.2,25.02,25.1,11100.0,16.0713,16.1546,16.0392,16.0905,11100.0
2009-02-20 09:30:00,24.41,24.54,24.4,24.53,1700.0,15.6482,15.7315,15.6418,15.7251,1700.0
2009-02-20 10:00:00,24.69,24.71,24.58,24.66,2500.0,15.8277,15.8405,15.7572,15.8085,2500.0
2009-02-20 10:30:00,24.6,24.65,24.58,24.58,5500.0,15.77,15.8021,15.7572,15.7572,5500.0
2009-02-20 11:00:00,24.48,24.48,24.45,24.46,1600.0,15.6931,15.6931,15.6738,15.6803,1600.0
2009-02-20 11:30:00,24.4,24.46,24.34,24.46,15100.0,15.6418,15.6803,15.6033,15.6803,15100.0
2009-02-20 12:00:00,24.43,24.71,24.43,24.66,18600.0,15.661,15.8405,15.661,15.8085,18600.0
2009-02-20 12:30:00,24.6,24.6,24.38,24.44,1600.0,15.77,15.77,15.629,15.6674,1600.0
2009-02-20 13:00:00,24.42,24.47,24.36,24.46,15200.0,15.6546,15.6867,15.6162,15.6803,15200.0
2009-02-20 13:30:00,24.49,24.54,24.47,24.48,20300.0,15.6995,15.7315,15.6867,15.6931,20300.0
2009-02-20 14:00:00,24.46,24.79,24.44,24.7,83300.0,15.6803,15.8918,15.6674,15.8341,83300.0
2009-02-20 14:30:00,24.72,24.89,23.74,24.84,841200.0,15.8469,15.9559,15.2187,15.9239,841200.0
2009-02-20 15:00:00,24.81,24.82,24.7,24.71,41600.0,15.9046,15.911,15.8341,15.8405,41600.0
2009-02-20 15:30:00,24.63,24.7,24.55,24.65,8400.0,15.7892,15.8341,15.738,15.8021,8400.0
2009-02-23 09:30:00,24.89,24.92,24.76,24.78,19800.0,15.9559,15.9751,15.8726,15.8854,19800.0
2009-02-23 10:00:00,24.8,24.8,24.55,24.57,7400.0,15.8982,15.8982,15.738,15.7508,7400.0
2009-02-23 10:30:00,24.57,24.57,24.38,24.43,2500.0,15.7508,15.7508,15.629,15.661,2500.0
2009-02-23 11:00:00,24.38,24.45,24.38,24.45,14800.0,15.629,15.6738,15.629,15.6738,14800.0
2009-02-23 11:30:00,24.32,24.41,24.28,24.31,14900.0,15.5905,15.6482,15.5649,15.5841,14900.0
2009-02-23 12:00:00,24.28,24.32,24.25,24.32,3300.0,15.5649,15.5905,15.5456,15.5905,3300.0
2009-02-23 12:30:00,24.21,24.21,24.03,24.03,2600.0,15.52,15.52,15.4046,15.4046,2600.0
2009-02-23 13:00:00,24.05,24.18,24.05,24.18,4400.0,15.4174,15.5008,15.4174,15.5008,4400.0
2009-02-23 13:30:00,24.07,24.07,24.07,24.07,400.0,15.4302,15.4302,15.4302,15.4302,400.0
2009-02-23 14:00:00,24.04,24.21,24.03,24.21,2700.0,15.411,15.52,15.4046,15.52,2700.0
2009-02-23 14:30:00,24.15,24.15,23.93,23.93,2000.0,15.4815,15.4815,15.3405,15.3405,2000.0
2009-02-23 15:00:00,24.0,24.02,23.86,23.89,1800.0,15.3854,15.3982,15.2956,15.3149,1800.0
2009-02-23 15:30:00,23.91,24.0,23.77,23.84,6600.0,15.3277,15.3854,15.2379,15.2828,6600.0
2009-02-24 09:30:00,24.12,24.16,24.12,24.16,4800.0,15.4623,15.4879,15.4623,15.4879,4800.0
2009-02-24 10:00:00,24.09,24.09,23.91,24.01,5100.0,15.4431,15.4431,15.3277,15.3918,5100.0
2009-02-24 10:30:00,24.08,24.21,24.03,24.1,37800.0,15.4367,15.52,15.4046,15.4495,37800.0
2009-02-24 11:00:00,24.08,24.16,24.06,24.16,41900.0,15.4367,15.4879,15.4238,15.4879,41900.0
2009-02-24 11:30:00,24.13,24.14,23.98,24.02,26100.0,15.4687,15.4751,15.3725,15.3982,26100.0
2009-02-24 12:00:00,24.0,24.07,23.95,24.04,15000.0,15.3854,15.4302,15.3533,15.411,15000.0
2009-02-24 12:30:00,24.03,24.21,24.03,24.18,64800.0,15.4046,15.52,15.4046,15.5008,64800.0
2009-02-24 13:00:00,24.18,24.23,24.17,24.21,4100.0,15.5008,15.5328,15.4943,15.52,4100.0
2009-02-24 13:30:00,24.46,24.61,24.39,24.55,11900.0,15.6803,15.7764,15.6354,15.738,11900.0
2009-02-24 14:00:00,24.55,24.7,24.54,24.69,4900.0,15.738,15.8341,15.7315,15.8277,4900.0
2009-02-24 14:30:00,24.65,24.73,24.61,24.7,5700.0,15.8021,15.8533,15.7764,15.8341,5700.0
2009-02-24 15:00:00,24.75,24.91,24.75,24.84,23900.0,15.8662,15.9687,15.8662,15.9239,23900.0
2009-02-24 15:30:00,24.86,24.88,24.76,24.79,10800.0,15.9367,15.9495,15.8726,15.8918,10800.0
2009-02-25 09:30:00,24.54,24.58,24.26,24.26,26700.0,15.7315,15.7572,15.552,15.552,26700.0
2009-02-25 10:00:00,24.25,24.25,24.02,24.05,4800.0,15.5456,15.5456,15.3982,15.4174,4800.0
2009-02-25 10:30:00,24.1,24.13,23.9,23.95,5100.0,15.4495,15.4687,15.3213,15.3533,5100.0
2009-02-25 11:00:00,24.01,24.18,24.01,24.17,11100.0,15.3918,15.5008,15.3918,15.4943,11100.0
2009-02-25 11:30:00,24.17,24.29,24.16,24.24,10000.0,15.4943,15.5713,15.4879,15.5392,10000.0
2009-02-25 12:00:00,24.13,24.13,24.01,24.01,5900.0,15.4687,15.4687,15.3918,15.3918,5900.0
2009-02-25 12:30:00,24.02,24.02,23.96,23.99,800.0,15.3982,15.3982,15.3597,15.379,800.0
2009-02-25 13:00:00,24.07,24.17,24.06,24.06,2400.0,15.4302,15.4943,15.4238,15.4238,2400.0
2009-02-25 13:30:00,24.13,24.42,24.1,24.42,24800.0,15.4687,15.6546,15.4495,15.6546,24800.0
2009-02-25 14:00:00,24.25,24.35,24.18,24.35,5400.0,15.5456,15.6097,15.5008,15.6097,5400.0
2009-02-25 14:30:00,24.33,24.44,24.23,24.36,11700.0,15.5969,15.6674,15.5328,15.6162,11700.0
2009-02-25 15:00:00,24.42,24.66,24.42,24.63,4600.0,15.6546,15.8085,15.6546,15.7892,4600.0
2009-02-25 15:30:00,24.63,24.63,24.25,24.26,12600.0,15.7892,15.7892,15.5456,15.552,12600.0
2009-02-26 09:30:00,24.62,24.73,24.57,24.68,18100.0,15.7828,15.8533,15.7508,15.8213,18100.0
2009-02-26 10:00:00,24.63,24.77,24.63,24.77,9100.0,15.7892,15.879,15.7892,15.879,9100.0
2009-02-26 10:30:00,24.75,24.89,24.66,24.86,9700.0,15.8662,15.9559,15.8085,15.9367,9700.0
2009-02-26 11:00:00,24.82,24.82,24.67,24.7,8200.0,15.911,15.911,15.8149,15.8341,8200.0
2009-02-26 11:30:00,24.64,24.64,24.62,24.62,4800.0,15.7956,15.7956,15.7828,15.7828,4800.0
2009-02-26 12:00:00,24.65,24.65,24.65,24.65,100.0,15.8021,15.8021,15.8021,15.8021,100.0
2009-02-26 12:30:00,24.47,24.57,24.47,24.53,1400.0,15.6867,15.7508,15.6867,15.7251,1400.0
2009-02-26 13:00:00,24.49,24.52,24.32,24.37,6800.0,15.6995,15.7187,15.5905,15.6226,6800.0
2009-02-26 13:30:00,24.44,24.54,24.44,24.52,6300.0,15.6674,15.7315,15.6674,15.7187,6300.0
2009-02-26 14:00:00,24.51,24.55,24.42,24.55,2300.0,15.7123,15.738,15.6546,15.738,2300.0
2009-02-26 14:30:00,24.45,24.51,24.23,24.26,1700.0,15.6738,15.7123,15.5328,15.552,1700.0
2009-02-26 15:00:00,24.22,24.26,24.16,24.16,3000.0,15.5264,15.552,15.4879,15.4879,3000.0
2009-02-26 15:30:00,24.16,24.32,24.14,24.14,12100.0,15.4879,15.5905,15.4751,15.4751,12100.0
2009-02-27 09:30:00,23.96,24.02,23.81,24.02,7200.0,15.3597,15.3982,15.2636,15.3982,7200.0
2009-02-27 10:00:00,23.93,24.09,23.92,24.09,1700.0,15.3405,15.4431,15.3341,15.4431,1700.0
2009-02-27 10:30:00,24.05,24.17,24.05,24.17,4700.0,15.4174,15.4943,15.4174,15.4943,4700.0
2009-02-27 11:00:00,24.17,24.17,24.07,24.08,1300.0,15.4943,15.4943,15.4302,15.4367,1300.0
2009-02-27 11:30:00,24.24,24.3,24.24,24.3,1700.0,15.5392,15.5777,15.5392,15.5777,1700.0
2009-02-27 12:00:00,24.37,24.37,24.35,24.35,600.0,15.6226,15.6226,15.6097,15.6097,600.0
2009-02-27 12:30:00,24.33,24.34,24.25,24.34,40800.0,15.5969,15.6033,15.5456,15.6033,40800.0
2009-02-27 13:00:00,24.4,24.43,24.32,24.34,4200.0,15.6418,15.661,15.5905,15.6033,4200.0
2009-02-27 13:30:00,24.28,24.4,24.19,24.22,5900.0,15.5649,15.6418,15.5072,15.5264,5900.0
2009-02-27 14:00:00,24.39,24.42,24.29,24.29,2800.0,15.6354,15.6546,15.5713,15.5713,2800.0
2009-02-27 14:30:00,24.24,24.32,24.22,24.32,1600.0,15.5392,15.5905,15.5264,15.5905,1600.0
2009-02-27 15:00:00,24.24,24.24,24.0,24.04,7700.0,15.5392,15.5392,15.3854,15.411,7700.0
2009-02-27 15:30:00,24.07,24.21,24.02,24.04,9900.0,15.4302,15.52,15.3982,15.411,9900.0
2009-03-02 09:30:00,23.46,23.49,23.22,23.42,58500.0,15.0392,15.0584,14.8853,15.0136,58500.0
2009-03-02 10:00:00,23.32,23.42,23.14,23.26,6300.0,14.9495,15.0136,14.8341,14.911,6300.0
2009-03-02 10:30:00,23.21,23.21,23.05,23.05,600.0,14.8789,14.8789,14.7764,14.7764,600.0
2009-03-02 11:00:00,23.04,23.04,22.97,22.98,2900.0,14.77,14.77,14.7251,14.7315,2900.0
2009-03-02 11:30:00,22.88,22.88,22.85,22.88,3100.0,14.6674,14.6674,14.6482,14.6674,3100.0
2009-03-02 12:00:00,22.88,22.88,22.82,22.88,5100.0,14.6674,14.6674,14.6289,14.6674,5100.0
2009-03-02 12:30:00,22.87,22.87,22.81,22.81,2200.0,14.661,14.661,14.6225,14.6225,2200.0
2009-03-02 13:00:00,22.81,22.82,22.73,22.73,600.0,14.6225,14.6289,14.5712,14.5712,600.0
2009-03-02 13:30:00,22.7,22.72,22.7,22.72,4200.0,14.552,14.5648,14.552,14.5648,4200.0
2009-03-02 14:00:00,22.86,22.88,22.78,22.78,4300.0,14.6546,14.6674,14.6033,14.6033,4300.0
2009-03-02 14:30:00,22.93,22.93,22.76,22.78,2300.0,14.6994,14.6994,14.5905,14.6033,2300.0
2009-03-02 15:00:00,22.66,22.71,22.62,22.69,10100.0,14.5264,14.5584,14.5007,14.5456,10100.0
2009-03-02 15:30:00,22.7,22.7,22.6,22.66,1800.0,14.552,14.552,14.4879,14.5264,1800.0
2009-03-03 09:30:00,23.09,23.09,22.87,22.87,5900.0,14.802,14.802,14.661,14.661,5900.0
2009-03-03 10:00:00,22.81,22.9,22.69,22.77,6200.0,14.6225,14.6802,14.5456,14.5969,6200.0
2009-03-03 10:30:00,22.8,22.81,22.77,22.77,500.0,14.6161,14.6225,14.5969,14.5969,500.0
2009-03-03 11:00:00,22.74,22.74,22.44,22.52,5800.0,14.5776,14.5776,14.3853,14.4366,5800.0
2009-03-03 11:30:00,22.52,22.52,22.35,22.35,6900.0,14.4366,14.4366,14.3276,14.3276,6900.0
2009-03-03 12:00:00,22.49,22.57,22.49,22.56,1100.0,14.4174,14.4687,14.4174,14.4622,1100.0
2009-03-03 12:30:00,22.67,22.73,22.58,22.58,5100.0,14.5328,14.5712,14.4751,14.4751,5100.0
2009-03-03 13:00:00,22.55,22.62,22.55,22.62,400.0,14.4558,14.5007,14.4558,14.5007,400.0
2009-03-03 13:30:00,22.59,22.67,22.5,22.67,6300.0,14.4815,14.5328,14.4238,14.5328,6300.0
2009-03-03 14:00:00,22.69,22.91,22.69,22.91,14800.0,14.5456,14.6866,14.5456,14.6866,14800.0
2009-03-03 14:30:00,22.86,22.98,22.85,22.96,20500.0,14.6546,14.7315,14.6482,14.7187,20500.0
2009-03-03 15:00:00,22.96,22.97,22.67,22.67,5800.0,14.7187,14.7251,14.5328,14.5328,5800.0
2009-03-03 15:30:00,22.7,22.7,22.55,22.67,12100.0,14.552,14.552,14.4558,14.5328,12100.0
2009-03-04 09:30:00,23.11,23.35,23.11,23.25,9500.0,14.8148,14.9687,14.8148,14.9046,9500.0
2009-03-04 10:00:00,23.29,23.35,23.13,23.25,3500.0,14.9302,14.9687,14.8277,14.9046,3500.0
2009-03-04 10:30:00,23.26,23.45,23.22,23.39,15000.0,14.911,15.0328,14.8853,14.9943,15000.0
2009-03-04 11:00:00,23.42,23.59,23.42,23.59,15800.0,15.0136,15.1225,15.0136,15.1225,15800.0
2009-03-04 11:30:00,23.6,23.68,23.57,23.58,1500.0,15.1289,15.1802,15.1097,15.1161,1500.0
2009-03-04 12:00:00,23.52,23.54,23.48,23.5,4600.0,15.0777,15.0905,15.052,15.0648,4600.0
2009-03-04 12:30:00,23.54,23.54,23.41,23.45,1100.0,15.0905,15.0905,15.0071,15.0328,1100.0
2009-03-04 13:00:00,23.47,23.54,23.42,23.52,3500.0,15.0456,15.0905,15.0136,15.0777,3500.0
2009-03-04 13:30:00,23.5,23.54,23.5,23.51,1100.0,15.0648,15.0905,15.0648,15.0713,1100.0
2009-03-04 14:00:00,23.5,23.51,23.5,23.51,400.0,15.0648,15.0713,15.0648,15.0713,400.0
2009-03-04 14:30:00,23.59,23.81,23.59,23.81,5500.0,15.1225,15.2636,15.1225,15.2636,5500.0
2009-03-04 15:00:00,23.81,23.91,23.8,23.91,2800.0,15.2636,15.3277,15.2572,15.3277,2800.0
2009-03-04 15:30:00,23.86,23.86,23.61,23.61,3900.0,15.2956,15.2956,15.1354,15.1354,3900.0
2009-03-05 09:30:00,23.05,23.15,22.97,23.15,2100.0,14.7764,14.8405,14.7251,14.8405,2100.0
2009-03-05 10:00:00,23.14,23.22,23.04,23.04,2100.0,14.8341,14.8853,14.77,14.77,2100.0
2009-03-05 10:30:00,23.04,23.17,23.04,23.09,2500.0,14.77,14.8533,14.77,14.802,2500.0
2009-03-05 11:00:00,22.97,22.97,22.85,22.85,700.0,14.7251,14.7251,14.6482,14.6482,700.0
2009-03-05 11:30:00,22.7,22.74,22.66,22.74,1700.0,14.552,14.5776,14.5264,14.5776,1700.0
2009-03-05 12:00:00,22.73,22.73,22.66,22.66,1600.0,14.5712,14.5712,14.5264,14.5264,1600.0
2009-03-05 12:30:00,22.66,22.66,22.66,22.66,0.0,14.5264,14.5264,14.5264,14.5264,0.0
2009-03-05 13:00:00,22.68,22.78,22.68,22.78,300.0,14.5392,14.6033,14.5392,14.6033,300.0
2009-03-05 13:30:00,22.75,22.8,22.67,22.74,6500.0,14.584,14.6161,14.5328,14.5776,6500.0
2009-03-05 14:00:00,22.69,22.71,22.58,22.61,37700.0,14.5456,14.5584,14.4751,14.4943,37700.0
2009-03-05 14:30:00,22.6,22.61,22.57,22.6,10200.0,14.4879,14.4943,14.4687,14.4879,10200.0
2009-03-05 15:00:00,22.68,22.72,22.64,22.64,5300.0,14.5392,14.5648,14.5135,14.5135,5300.0
2009-03-05 15:30:00,22.53,22.69,22.49,22.69,9100.0,14.443,14.5456,14.4174,14.5456,9100.0
2009-03-06 09:30:00,23.09,23.24,22.93,23.01,18200.0,14.802,14.8982,14.6994,14.7507,18200.0
2009-03-06 10:00:00,23.05,23.06,22.82,22.9,11000.0,14.7764,14.7828,14.6289,14.6802,11000.0
2009-03-06 10:30:00,22.89,22.94,22.64,22.64,7700.0,14.6738,14.7058,14.5135,14.5135,7700.0
2009-03-06 11:00:00,22.61,22.72,22.57,22.57,3600.0,14.4943,14.5648,14.4687,14.4687,3600.0
2009-03-06 11:30:00,22.68,22.68,22.61,22.61,1200.0,14.5392,14.5392,14.4943,14.4943,1200.0
2009-03-06 12:00:00,22.71,22.73,22.65,22.66,2000.0,14.5584,14.5712,14.5199,14.5264,2000.0
2009-03-06 12:30:00,22.61,22.66,22.49,22.56,53900.0,14.4943,14.5264,14.4174,14.4622,53900.0
2009-03-06 13:00:00,22.55,22.56,22.4,22.47,13200.0,14.4558,14.4622,14.3597,14.4046,13200.0
2009-03-06 13:30:00,22.45,22.45,22.38,22.38,3500.0,14.3917,14.3917,14.3469,14.3469,3500.0
2009-03-06 14:00:00,22.44,22.51,22.42,22.43,3100.0,14.3853,14.4302,14.3725,14.3789,3100.0
2009-03-06 14:30:00,22.44,22.5,22.3,22.33,11600.0,14.3853,14.4238,14.2956,14.3148,11600.0
2009-03-06 15:00:00,22.28,22.34,22.24,22.25,26100.0,14.2828,14.3212,14.2571,14.2635,26100.0
2009-03-06 15:30:00,22.27,22.73,22.27,22.73,3400.0,14.2763,14.5712,14.2763,14.5712,3400.0
2009-03-09 09:30:00,22.05,22.41,22.0,22.4,25100.0,14.1353,14.3661,14.1033,14.3597,25100.0
2009-03-09 10:00:00,22.42,22.62,22.42,22.55,10200.0,14.3725,14.5007,14.3725,14.4558,10200.0
2009-03-09 10:30:00,22.51,22.51,22.51,22.51,100.0,14.4302,14.4302,14.4302,14.4302,100.0
2009-03-09 11:00:00,22.46,22.55,22.46,22.46,25300.0,14.3981,14.4558,14.3981,14.3981,25300.0
2009-03-09 11:30:00,22.53,22.53,22.49,22.49,2600.0,14.443,14.443,14.4174,14.4174,2600.0
2009-03-09 12:00:00,22.46,22.46,22.46,22.46,100.0,14.3981,14.3981,14.3981,14.3981,100.0
2009-03-09 12:30:00,22.54,22.54,22.5,22.5,300.0,14.4494,14.4494,14.4238,14.4238,300.0
2009-03-09 13:00:00,22.36,22.36,22.26,22.33,10600.0,14.334,14.334,14.2699,14.3148,10600.0
2009-03-09 13:30:00,22.31,22.37,22.28,22.34,2700.0,14.302,14.3404,14.2828,14.3212,2700.0
2009-03-09 14:00:00,22.31,22.31,22.31,22.31,600.0,14.302,14.302,14.302,14.302,600.0
2009-03-09 14:30:00,22.25,22.3,22.25,22.3,700.0,14.2635,14.2956,14.2635,14.2956,700.0
2009-03-09 15:00:00,22.35,22.35,22.13,22.13,3400.0,14.3276,14.3276,14.1866,14.1866,3400.0
2009-03-09 15:30:00,22.22,22.23,22.16,22.23,1200.0,14.2443,14.2507,14.2058,14.2507,1200.0
2009-03-10 09:30:00,23.02,23.28,22.99,23.22,12800.0,14.7571,14.9238,14.7379,14.8853,12800.0
2009-03-10 10:00:00,23.26,23.45,23.26,23.4,9900.0,14.911,15.0328,14.911,15.0007,9900.0
2009-03-10 10:30:00,23.39,23.51,23.37,23.45,9600.0,14.9943,15.0713,14.9815,15.0328,9600.0
2009-03-10 11:00:00,23.43,23.57,23.41,23.57,6000.0,15.02,15.1097,15.0071,15.1097,6000.0
2009-03-10 11:30:00,23.59,23.71,23.51,23.71,6100.0,15.1225,15.1995,15.0713,15.1995,6100.0
2009-03-10 12:00:00,23.76,23.78,23.66,23.73,5700.0,15.2315,15.2443,15.1674,15.2123,5700.0
2009-03-10 12:30:00,23.7,23.73,23.61,23.61,24800.0,15.1931,15.2123,15.1354,15.1354,24800.0
2009-03-10 13:00:00,23.61,23.62,23.54,23.54,3400.0,15.1354,15.1418,15.0905,15.0905,3400.0
2009-03-10 13:30:00,23.54,23.7,23.49,23.49,12600.0,15.0905,15.1931,15.0584,15.0584,12600.0
2009-03-10 14:00:00,23.5,23.56,23.4,23.52,6000.0,15.0648,15.1033,15.0007,15.0777,6000.0
2009-03-10 14:30:00,23.5,23.56,23.37,23.47,6300.0,15.0648,15.1033,14.9815,15.0456,6300.0
2009-03-10 15:00:00,23.49,23.6,23.48,23.6,8600.0,15.0584,15.1289,15.052,15.1289,8600.0
2009-03-10 15:30:00,23.57,23.66,23.55,23.64,14900.0,15.1097,15.1674,15.0969,15.1546,14900.0
2009-03-11 09:30:00,24.05,24.15,23.94,24.15,4000.0,15.4174,15.4815,15.3469,15.4815,4000.0
2009-03-11 10:00:00,24.07,24.08,24.06,24.07,5900.0,15.4302,15.4367,15.4238,15.4302,5900.0
2009-03-11 10:30:00,24.09,24.1,24.02,24.02,1300.0,15.4431,15.4495,15.3982,15.3982,1300.0
2009-03-11 11:00:00,24.0,24.0,23.83,23.85,7700.0,15.3854,15.3854,15.2764,15.2892,7700.0
2009-03-11 11:30:00,23.8,23.86,23.8,23.86,20200.0,15.2572,15.2956,15.2572,15.2956,20200.0
2009-03-11 12:00:00,23.87,23.93,23.81,23.88,126400.0,15.302,15.3405,15.2636,15.3084,126400.0
2009-03-11 12:30:00,23.85,23.85,23.73,23.73,15500.0,15.2892,15.2892,15.2123,15.2123,15500.0
2009-03-11 13:00:00,23.69,23.78,23.69,23.78,5200.0,15.1866,15.2443,15.1866,15.2443,5200.0
2009-03-11 13:30:00,23.85,23.85,23.77,23.8,300.0,15.2892,15.2892,15.2379,15.2572,300.0
2009-03-11 14:00:00,23.62,23.62,23.59,23.59,6200.0,15.1418,15.1418,15.1225,15.1225,6200.0
2009-03-11 14:30:00,23.64,23.77,23.64,23.74,49000.0,15.1546,15.2379,15.1546,15.2187,49000.0
2009-03-11 15:00:00,23.77,23.97,23.77,23.95,2600.0,15.2379,15.3661,15.2379,15.3533,2600.0
2009-03-11 15:30:00,23.95,24.01,23.83,23.83,6500.0,15.3533,15.3918,15.2764,15.2764,6500.0
2009-03-12 09:30:00,23.71,23.71,23.5,23.5,6000.0,15.1995,15.1995,15.0648,15.0648,6000.0
2009-03-12 10:00:00,23.5,23.5,23.5,23.5,0.0,15.0648,15.0648,15.0648,15.0648,0.0
2009-03-12 10:30:00,23.86,23.86,23.86,23.86,800.0,15.2956,15.2956,15.2956,15.2956,800.0
2009-03-12 11:00:00,23.93,23.94,23.87,23.87,2100.0,15.3405,15.3469,15.302,15.302,2100.0
2009-03-12 11:30:00,23.87,23.87,23.87,23.87,0.0,15.302,15.302,15.302,15.302,0.0
2009-03-12 12:00:00,24.06,24.06,23.92,23.92,800.0,15.4238,15.4238,15.3341,15.3341,800.0
2009-03-12 12:30:00,23.98,24.09,23.98,24.09,200.0,15.3725,15.4431,15.3725,15.4431,200.0
2009-03-12 13:00:00,24.09,24.09,24.09,24.09,0.0,15.4431,15.4431,15.4431,15.4431,0.0
2009-03-12 13:30:00,24.18,24.21,24.18,24.2,600.0,15.5008,15.52,15.5008,15.5136,600.0
2009-03-12 14:00:00,24.21,24.21,24.18,24.18,300.0,15.52,15.52,15.5008,15.5008,300.0
2009-03-12 14:30:00,24.27,24.34,24.27,24.34,2000.0,15.5585,15.6033,15.5585,15.6033,2000.0
2009-03-12 15:00:00,24.46,24.46,24.44,24.44,2200.0,15.6803,15.6803,15.6674,15.6674,2200.0
2009-03-12 15:30:00,24.46,24.57,24.43,24.52,4200.0,15.6803,15.7508,15.661,15.7187,4200.0
2009-03-13 09:30:00,24.62,24.64,24.62,24.64,4000.0,15.7828,15.7956,15.7828,15.7956,4000.0
2009-03-13 10:00:00,24.68,24.74,24.68,24.74,2200.0,15.8213,15.8598,15.8213,15.8598,2200.0
2009-03-13 10:30:00,24.74,24.74,24.74,24.74,0.0,15.8598,15.8598,15.8598,15.8598,0.0
2009-03-13 11:00:00,24.74,24.74,24.74,24.74,0.0,15.8598,15.8598,15.8598,15.8598,0.0
2009-03-13 11:30:00,24.42,24.42,24.42,24.42,200.0,15.6546,15.6546,15.6546,15.6546,200.0
2009-03-13 12:00:00,24.48,24.48,24.48,24.48,500.0,15.6931,15.6931,15.6931,15.6931,500.0
2009-03-13 12:30:00,24.47,24.47,24.47,24.47,600.0,15.6867,15.6867,15.6867,15.6867,600.0
2009-03-13 13:00:00,24.56,24.64,24.56,24.63,12500.0,15.7444,15.7956,15.7444,15.7892,12500.0
2009-03-13 13:30:00,24.63,24.63,24.62,24.62,200.0,15.7892,15.7892,15.7828,15.7828,200.0
2009-03-13 14:00:00,24.62,24.7,24.62,24.63,2500.0,15.7828,15.8341,15.7828,15.7892,2500.0
2009-03-13 14:30:00,24.73,24.79,24.71,24.71,4600.0,15.8533,15.8918,15.8405,15.8405,4600.0
2009-03-13 15:00:00,24.7,24.81,24.7,24.81,300.0,15.8341,15.9046,15.8341,15.9046,300.0
2009-03-13 15:30:00,24.75,24.77,24.72,24.76,3200.0,15.8662,15.879,15.8469,15.8726,3200.0
2009-03-16 09:30:00,25.19,25.19,25.15,25.18,7000.0,16.1482,16.1482,16.1226,16.1418,7000.0
2009-03-16 10:00:00,25.15,25.15,24.98,24.98,9400.0,16.1226,16.1226,16.0136,16.0136,9400.0
2009-03-16 10:30:00,25.07,25.18,25.07,25.17,7000.0,16.0713,16.1418,16.0713,16.1354,7000.0
2009-03-16 11:00:00,25.26,25.36,25.26,25.36,2000.0,16.1931,16.2572,16.1931,16.2572,2000.0
2009-03-16 11:30:00,25.33,25.36,25.27,25.27,4900.0,16.238,16.2572,16.1995,16.1995,4900.0
2009-03-16 12:00:00,25.27,25.27,25.27,25.27,0.0,16.1995,16.1995,16.1995,16.1995,0.0
2009-03-16 12:30:00,25.41,25.49,25.4,25.49,14900.0,16.2893,16.3405,16.2829,16.3405,14900.0
2009-03-16 13:00:00,25.54,25.54,25.46,25.52,1200.0,16.3726,16.3726,16.3213,16.3598,1200.0
2009-03-16 13:30:00,25.5,25.5,25.4,25.4,3300.0,16.347,16.347,16.2829,16.2829,3300.0
2009-03-16 14:00:00,25.36,25.38,25.3,25.3,5600.0,16.2572,16.27,16.2187,16.2187,5600.0
2009-03-16 14:30:00,25.3,25.33,25.2,25.2,1800.0,16.2187,16.238,16.1546,16.1546,1800.0
2009-03-16 15:00:00,25.2,25.21,25.07,25.1,9900.0,16.1546,16.161,16.0713,16.0905,9900.0
2009-03-16 15:30:00,25.1,25.1,24.99,25.03,16400.0,16.0905,16.0905,16.02,16.0457,16400.0
2009-03-17 09:30:00,24.87,25.02,24.81,24.81,4400.0,15.9431,16.0392,15.9046,15.9046,4400.0
2009-03-17 10:00:00,25.04,25.07,25.0,25.07,900.0,16.0521,16.0713,16.0264,16.0713,900.0
2009-03-17 10:30:00,25.19,25.19,25.18,25.18,1900.0,16.1482,16.1482,16.1418,16.1418,1900.0
2009-03-17 11:00:00,25.13,25.13,25.08,25.08,1900.0,16.1098,16.1098,16.0777,16.0777,1900.0
2009-03-17 11:30:00,25.06,25.06,25.06,25.06,300.0,16.0649,16.0649,16.0649,16.0649,300.0
2009-03-17 12:00:00,25.06,25.06,25.06,25.06,0.0,16.0649,16.0649,16.0649,16.0649,0.0
2009-03-17 12:30:00,25.15,25.33,25.13,25.33,7400.0,16.1226,16.238,16.1098,16.238,7400.0
2009-03-17 13:00:00,25.27,25.3,25.23,25.3,5200.0,16.1995,16.2187,16.1739,16.2187,5200.0
2009-03-17 13:30:00,25.3,25.3,25.3,25.3,0.0,16.2187,16.2187,16.2187,16.2187,0.0
2009-03-17 14:00:00,25.28,25.28,25.21,25.21,24300.0,16.2059,16.2059,16.161,16.161,24300.0
2009-03-17 14:30:00,25.23,25.4,25.2,25.4,5500.0,16.1739,16.2829,16.1546,16.2829,5500.0
2009-03-17 15:00:00,25.37,25.5,25.37,25.5,200.0,16.2636,16.347,16.2636,16.347,200.0
2009-03-17 15:30:00,25.47,25.64,25.45,25.64,5700.0,16.3277,16.4367,16.3149,16.4367,5700.0
2009-03-18 09:30:00,25.1,25.31,25.1,25.18,13000.0,16.0905,16.2252,16.0905,16.1418,13000.0
2009-03-18 10:00:00,25.25,25.26,25.14,25.17,4800.0,16.1867,16.1931,16.1162,16.1354,4800.0
2009-03-18 10:30:00,25.17,25.17,25.17,25.17,0.0,16.1354,16.1354,16.1354,16.1354,0.0
2009-03-18 11:00:00,25.23,25.23,25.05,25.06,5700.0,16.1739,16.1739,16.0585,16.0649,5700.0
2009-03-18 11:30:00,25.1,25.16,25.1,25.15,600.0,16.0905,16.129,16.0905,16.1226,600.0
2009-03-18 12:00:00,25.26,25.26,25.26,25.26,200.0,16.1931,16.1931,16.1931,16.1931,200.0
2009-03-18 12:30:00,25.37,25.38,25.37,25.38,4800.0,16.2636,16.27,16.2636,16.27,4800.0
2009-03-18 13:00:00,25.35,25.35,25.31,25.31,500.0,16.2508,16.2508,16.2252,16.2252,500.0
2009-03-18 13:30:00,25.44,25.44,25.4,25.41,700.0,16.3085,16.3085,16.2829,16.2893,700.0
2009-03-18 14:00:00,25.33,25.94,25.33,25.94,6300.0,16.238,16.629,16.238,16.629,6300.0
2009-03-18 14:30:00,26.07,26.36,26.02,26.36,18500.0,16.7124,16.8983,16.6803,16.8983,18500.0
2009-03-18 15:00:00,26.28,26.3,26.11,26.11,3200.0,16.847,16.8598,16.738,16.738,3200.0
2009-03-18 15:30:00,26.12,26.28,26.02,26.25,7200.0,16.7444,16.847,16.6803,16.8277,7200.0
2009-03-19 09:30:00,26.9,26.9,26.9,26.9,900.0,17.2444,17.2444,17.2444,17.2444,900.0
2009-03-19 10:00:00,26.64,26.71,26.64,26.66,6100.0,17.0778,17.1226,17.0778,17.0906,6100.0
2009-03-19 10:30:00,26.66,26.81,26.66,26.72,17400.0,17.0906,17.1867,17.0906,17.129,17400.0
2009-03-19 11:00:00,26.78,26.78,26.6,26.64,45500.0,17.1675,17.1675,17.0521,17.0778,45500.0
2009-03-19 11:30:00,26.57,26.57,26.43,26.43,3000.0,17.0329,17.0329,16.9431,16.9431,3000.0
2009-03-19 12:00:00,26.5,26.5,26.38,26.38,2200.0,16.988,16.988,16.9111,16.9111,2200.0
2009-03-19 12:30:00,26.55,26.55,26.52,26.52,9000.0,17.0201,17.0201,17.0008,17.0008,9000.0
2009-03-19 13:00:00,26.48,26.54,26.43,26.54,300.0,16.9752,17.0137,16.9431,17.0137,300.0
2009-03-19 13:30:00,26.54,26.54,26.54,26.54,0.0,17.0137,17.0137,17.0137,17.0137,0.0
2009-03-19 14:00:00,26.51,26.51,26.4,26.4,5000.0,16.9944,16.9944,16.9239,16.9239,5000.0
2009-03-19 14:30:00,26.38,26.39,26.25,26.28,1400.0,16.9111,16.9175,16.8277,16.847,1400.0
2009-03-19 15:00:00,26.3,26.43,26.3,26.34,9300.0,16.8598,16.9431,16.8598,16.8854,9300.0
2009-03-19 15:30:00,26.34,26.43,26.23,26.24,2700.0,16.8854,16.9431,16.8149,16.8213,2700.0
2009-03-20 09:30:00,26.3,26.32,26.23,26.23,7900.0,16.8598,16.8726,16.8149,16.8149,7900.0
2009-03-20 10:00:00,26.23,26.23,26.23,26.23,0.0,16.8149,16.8149,16.8149,16.8149,0.0
2009-03-20 10:30:00,26.23,26.23,26.23,26.23,0.0,16.8149,16.8149,16.8149,16.8149,0.0
2009-03-20 11:00:00,26.3,26.3,26.16,26.17,800.0,16.8598,16.8598,16.7701,16.7765,800.0
2009-03-20 11:30:00,26.17,26.17,26.17,26.17,0.0,16.7765,16.7765,16.7765,16.7765,0.0
2009-03-20 12:00:00,26.21,26.22,26.21,26.21,1200.0,16.8021,16.8085,16.8021,16.8021,1200.0
2009-03-20 12:30:00,26.3,26.3,26.29,26.29,1500.0,16.8598,16.8598,16.8534,16.8534,1500.0
2009-03-20 13:00:00,26.12,26.17,26.04,26.04,1200.0,16.7444,16.7765,16.6931,16.6931,1200.0
2009-03-20 13:30:00,26.04,26.04,26.04,26.04,0.0,16.6931,16.6931,16.6931,16.6931,0.0
2009-03-20 14:00:00,25.84,25.85,25.83,25.85,5500.0,16.5649,16.5713,16.5585,16.5713,5500.0
2009-03-20 14:30:00,25.86,25.86,25.86,25.86,2000.0,16.5777,16.5777,16.5777,16.5777,2000.0
2009-03-20 15:00:00,25.95,26.0,25.91,26.0,1000.0,16.6354,16.6675,16.6098,16.6675,1000.0
2009-03-20 15:30:00,26.06,26.06,25.9,25.91,2900.0,16.7059,16.7059,16.6034,16.6098,2900.0
2009-03-23 09:30:00,26.73,26.9,26.73,26.81,5900.0,17.1355,17.2444,17.1355,17.1867,5900.0
2009-03-23 10:00:00,26.84,27.03,26.84,27.03,3100.0,17.206,17.3278,17.206,17.3278,3100.0
2009-03-23 10:30:00,27.12,27.16,27.12,27.13,7700.0,17.3855,17.4111,17.3855,17.3919,7700.0
2009-03-23 11:00:00,27.25,27.25,27.25,27.25,2700.0,17.4688,17.4688,17.4688,17.4688,2700.0
2009-03-23 11:30:00,27.21,27.21,27.2,27.2,300.0,17.4432,17.4432,17.4368,17.4368,300.0
2009-03-23 12:00:00,27.31,27.32,27.28,27.32,8000.0,17.5073,17.5137,17.488,17.5137,8000.0
2009-03-23 12:30:00,27.33,27.33,27.3,27.3,3100.0,17.5201,17.5201,17.5009,17.5009,3100.0
2009-03-23 13:00:00,27.3,27.4,27.26,27.31,20000.0,17.5009,17.565,17.4752,17.5073,20000.0
2009-03-23 13:30:00,27.31,27.31,27.25,27.28,2700.0,17.5073,17.5073,17.4688,17.488,2700.0
2009-03-23 14:00:00,27.25,27.35,27.25,27.35,2000.0,17.4688,17.5329,17.4688,17.5329,2000.0
2009-03-23 14:30:00,27.4,27.45,27.36,27.45,4300.0,17.565,17.597,17.5393,17.597,4300.0
2009-03-23 15:00:00,27.55,27.55,27.5,27.54,13000.0,17.6611,17.6611,17.6291,17.6547,13000.0
2009-03-23 15:30:00,27.71,27.83,27.71,27.83,2300.0,17.7637,17.8406,17.7637,17.8406,2300.0
2009-03-24 09:30:00,27.14,27.21,27.05,27.05,10700.0,17.3983,17.4432,17.3406,17.3406,10700.0
2009-03-24 10:00:00,27.23,27.35,27.19,27.24,1900.0,17.456,17.5329,17.4303,17.4624,1900.0
2009-03-24 10:30:00,27.17,27.21,27.09,27.11,17500.0,17.4175,17.4432,17.3662,17.3791,17500.0
2009-03-24 11:00:00,27.09,27.33,27.09,27.33,10500.0,17.3662,17.5201,17.3662,17.5201,10500.0
2009-03-24 11:30:00,27.29,27.34,27.26,27.26,800.0,17.4944,17.5265,17.4752,17.4752,800.0
2009-03-24 12:00:00,27.29,27.29,27.25,27.26,2400.0,17.4944,17.4944,17.4688,17.4752,2400.0
2009-03-24 12:30:00,27.34,27.45,27.29,27.45,3700.0,17.5265,17.597,17.4944,17.597,3700.0
2009-03-24 13:00:00,27.46,27.55,27.44,27.52,1400.0,17.6034,17.6611,17.5906,17.6419,1400.0
2009-03-24 13:30:00,27.52,27.52,27.35,27.35,1000.0,17.6419,17.6419,17.5329,17.5329,1000.0
2009-03-24 14:00:00,27.33,27.41,27.33,27.37,600.0,17.5201,17.5714,17.5201,17.5457,600.0
2009-03-24 14:30:00,27.35,27.39,27.33,27.34,1000.0,17.5329,17.5586,17.5201,17.5265,1000.0
2009-03-24 15:00:00,27.3,27.32,27.25,27.25,900.0,17.5009,17.5137,17.4688,17.4688,900.0
2009-03-24 15:30:00,27.28,27.28,27.01,27.02,1200.0,17.488,17.488,17.315,17.3214,1200.0
2009-03-25 09:30:00,27.29,27.53,27.27,27.53,4700.0,17.4944,17.6483,17.4816,17.6483,4700.0
2009-03-25 10:00:00,27.61,27.74,27.6,27.62,9000.0,17.6996,17.7829,17.6932,17.706,9000.0
2009-03-25 10:30:00,27.72,27.73,27.59,27.59,1500.0,17.7701,17.7765,17.6868,17.6868,1500.0
2009-03-25 11:00:00,27.63,27.63,27.6,27.61,1600.0,17.7124,17.7124,17.6932,17.6996,1600.0
2009-03-25 11:30:00,27.6,27.6,27.58,27.59,7600.0,17.6932,17.6932,17.6804,17.6868,7600.0
2009-03-25 12:00:00,27.56,27.63,27.49,27.49,1300.0,17.6675,17.7124,17.6227,17.6227,1300.0
2009-03-25 12:30:00,27.49,27.52,27.49,27.52,500.0,17.6227,17.6419,17.6227,17.6419,500.0
2009-03-25 13:00:00,27.44,27.44,27.41,27.41,500.0,17.5906,17.5906,17.5714,17.5714,500.0
2009-03-25 13:30:00,27.27,27.3,27.23,27.28,9700.0,17.4816,17.5009,17.456,17.488,9700.0
2009-03-25 14:00:00,27.19,27.28,27.09,27.21,476600.0,17.4303,17.488,17.3662,17.4432,476600.0
2009-03-25 14:30:00,27.21,27.24,26.97,27.01,171600.0,17.4432,17.4624,17.2893,17.315,171600.0
2009-03-25 15:00:00,27.01,27.18,26.93,27.18,98000.0,17.315,17.4239,17.2637,17.4239,98000.0
2009-03-25 15:30:00,27.22,27.38,27.16,27.38,4800.0,17.4496,17.5521,17.4111,17.5521,4800.0
2009-03-26 09:30:00,27.81,27.88,27.77,27.88,3100.0,17.8278,17.8727,17.8022,17.8727,3100.0
2009-03-26 10:00:00,27.73,27.73,27.57,27.61,6600.0,17.7765,17.7765,17.6739,17.6996,6600.0
2009-03-26 10:30:00,27.59,27.59,27.59,27.59,100.0,17.6868,17.6868,17.6868,17.6868,100.0
2009-03-26 11:00:00,27.72,27.73,27.67,27.67,3200.0,17.7701,17.7765,17.738,17.738,3200.0
2009-03-26 11:30:00,27.68,27.77,27.66,27.68,3200.0,17.7445,17.8022,17.7316,17.7445,3200.0
2009-03-26 12:00:00,27.72,27.84,27.68,27.84,3500.0,17.7701,17.847,17.7445,17.847,3500.0
2009-03-26 12:30:00,27.82,27.84,27.7,27.7,3800.0,17.8342,17.847,17.7573,17.7573,3800.0
2009-03-26 13:00:00,27.83,28.02,27.83,28.0,2700.0,17.8406,17.9624,17.8406,17.9496,2700.0
2009-03-26 13:30:00,28.01,28.02,27.88,27.9,3000.0,17.956,17.9624,17.8727,17.8855,3000.0
2009-03-26 14:00:00,27.94,27.96,27.86,27.86,3100.0,17.9111,17.924,17.8599,17.8599,3100.0
2009-03-26 14:30:00,27.82,27.88,27.68,27.68,3800.0,17.8342,17.8727,17.7445,17.7445,3800.0
2009-03-26 15:00:00,27.67,27.9,27.67,27.89,4700.0,17.738,17.8855,17.738,17.8791,4700.0
2009-03-26 15:30:00,27.92,27.98,27.85,27.94,26400.0,17.8983,17.9368,17.8534,17.9111,26400.0
2009-03-27 09:30:00,27.27,27.27,27.15,27.25,8800.0,17.4816,17.4816,17.4047,17.4688,8800.0
2009-03-27 10:00:00,27.21,27.21,27.08,27.09,3100.0,17.4432,17.4432,17.3598,17.3662,3100.0
2009-03-27 10:30:00,27.12,27.21,27.11,27.2,6200.0,17.3855,17.4432,17.3791,17.4368,6200.0
2009-03-27 11:00:00,27.21,27.25,27.21,27.25,3700.0,17.4432,17.4688,17.4432,17.4688,3700.0
2009-03-27 11:30:00,27.18,27.21,27.18,27.21,2700.0,17.4239,17.4432,17.4239,17.4432,2700.0
2009-03-27 12:00:00,27.29,27.31,27.15,27.15,9800.0,17.4944,17.5073,17.4047,17.4047,9800.0
2009-03-27 12:30:00,27.15,27.15,27.15,27.15,0.0,17.4047,17.4047,17.4047,17.4047,0.0
2009-03-27 13:00:00,27.05,27.05,27.04,27.04,1600.0,17.3406,17.3406,17.3342,17.3342,1600.0
2009-03-27 13:30:00,27.04,27.04,27.04,27.04,0.0,17.3342,17.3342,17.3342,17.3342,0.0
2009-03-27 14:00:00,27.04,27.04,27.04,27.04,0.0,17.3342,17.3342,17.3342,17.3342,0.0
2009-03-27 14:30:00,27.06,27.06,27.06,27.06,100.0,17.347,17.347,17.347,17.347,100.0
2009-03-27 15:00:00,27.2,27.2,27.2,27.2,6000.0,17.4368,17.4368,17.4368,17.4368,6000.0
2009-03-27 15:30:00,27.11,27.11,26.98,26.98,25900.0,17.3791,17.3791,17.2957,17.2957,25900.0
2009-03-30 09:30:00,26.1,26.18,25.94,25.98,18800.0,16.7316,16.7829,16.629,16.6547,18800.0
2009-03-30 10:00:00,26.03,26.03,25.96,25.99,8800.0,16.6867,16.6867,16.6418,16.6611,8800.0
2009-03-30 10:30:00,26.03,26.03,25.86,25.88,2500.0,16.6867,16.6867,16.5777,16.5906,2500.0
2009-03-30 11:00:00,25.91,25.94,25.86,25.86,4200.0,16.6098,16.629,16.5777,16.5777,4200.0
2009-03-30 11:30:00,25.79,25.8,25.74,25.74,700.0,16.5329,16.5393,16.5008,16.5008,700.0
2009-03-30 12:00:00,25.8,25.9,25.78,25.9,3600.0,16.5393,16.6034,16.5265,16.6034,3600.0
2009-03-30 12:30:00,25.89,25.89,25.83,25.86,900.0,16.597,16.597,16.5585,16.5777,900.0
2009-03-30 13:00:00,25.8,25.88,25.8,25.88,300.0,16.5393,16.5906,16.5393,16.5906,300.0
2009-03-30 13:30:00,25.88,25.88,25.88,25.88,0.0,16.5906,16.5906,16.5906,16.5906,0.0
2009-03-30 14:00:00,25.68,25.81,25.68,25.74,2100.0,16.4623,16.5457,16.4623,16.5008,2100.0
2009-03-30 14:30:00,25.72,25.74,25.68,25.68,1400.0,16.488,16.5008,16.4623,16.4623,1400.0
2009-03-30 15:00:00,25.68,25.81,25.68,25.8,600.0,16.4623,16.5457,16.4623,16.5393,600.0
2009-03-30 15:30:00,25.85,25.93,25.81,25.93,800.0,16.5713,16.6226,16.5457,16.6226,800.0
2009-03-31 09:30:00,26.36,26.36,26.25,26.28,13300.0,16.8983,16.8983,16.8277,16.847,13300.0
2009-03-31 10:00:00,26.39,26.39,26.35,26.38,3100.0,16.9175,16.9175,16.8919,16.9111,3100.0
2009-03-31 10:30:00,26.44,26.52,26.44,26.46,3500.0,16.9495,17.0008,16.9495,16.9624,3500.0
2009-03-31 11:00:00,26.53,26.56,26.53,26.56,6100.0,17.0072,17.0265,17.0072,17.0265,6100.0
2009-03-31 11:30:00,26.57,26.58,26.51,26.51,3800.0,17.0329,17.0393,16.9944,16.9944,3800.0
2009-03-31 12:00:00,26.52,26.64,26.47,26.49,62800.0,17.0008,17.0778,16.9688,16.9816,62800.0
2009-03-31 12:30:00,26.47,26.47,26.47,26.47,100.0,16.9688,16.9688,16.9688,16.9688,100.0
2009-03-31 13:00:00,26.67,26.67,26.67,26.67,300.0,17.097,17.097,17.097,17.097,300.0
2009-03-31 13:30:00,26.75,26.79,26.72,26.73,10900.0,17.1483,17.1739,17.129,17.1355,10900.0
2009-03-31 14:00:00,26.74,26.8,26.73,26.79,5600.0,17.1419,17.1803,17.1355,17.1739,5600.0
2009-03-31 14:30:00,26.79,26.79,26.79,26.79,0.0,17.1739,17.1739,17.1739,17.1739,0.0
2009-03-31 15:00:00,26.78,26.78,26.78,26.78,1600.0,17.1675,17.1675,17.1675,17.1675,1600.0
2009-03-31 15:30:00,26.81,26.81,26.55,26.55,4000.0,17.1867,17.1867,17.0201,17.0201,4000.0
2009-04-01 09:30:00,26.51,26.51,26.38,26.45,3900.0,16.9944,16.9944,16.9111,16.956,3900.0
2009-04-01 10:00:00,26.73,26.73,26.71,26.71,2000.0,17.1355,17.1355,17.1226,17.1226,2000.0
2009-04-01 10:30:00,26.87,26.87,26.87,26.87,100.0,17.2252,17.2252,17.2252,17.2252,100.0
2009-04-01 11:00:00,26.95,26.95,26.92,26.92,4200.0,17.2765,17.2765,17.2573,17.2573,4200.0
2009-04-01 11:30:00,26.95,27.01,26.95,27.01,200.0,17.2765,17.315,17.2765,17.315,200.0
2009-04-01 12:00:00,27.17,27.18,27.17,27.17,3800.0,17.4175,17.4239,17.4175,17.4175,3800.0
2009-04-01 12:30:00,27.14,27.14,27.11,27.12,2100.0,17.3983,17.3983,17.3791,17.3855,2100.0
2009-04-01 13:00:00,27.09,27.12,27.09,27.12,1200.0,17.3662,17.3855,17.3662,17.3855,1200.0
2009-04-01 13:30:00,27.03,27.09,27.03,27.09,400.0,17.3278,17.3662,17.3278,17.3662,400.0
2009-04-01 14:00:00,27.31,27.31,27.3,27.3,7800.0,17.5073,17.5073,17.5009,17.5009,7800.0
2009-04-01 14:30:00,27.28,27.31,27.2,27.31,5100.0,17.488,17.5073,17.4368,17.5073,5100.0
2009-04-01 15:00:00,27.24,27.24,27.09,27.17,1200.0,17.4624,17.4624,17.3662,17.4175,1200.0
2009-04-01 15:30:00,27.31,27.39,27.31,27.32,2500.0,17.5073,17.5586,17.5073,17.5137,2500.0
2009-04-02 09:30:00,28.3,28.5,28.27,28.5,9400.0,18.1419,18.2701,18.1227,18.2701,9400.0
2009-04-02 10:00:00,28.5,28.57,28.5,28.51,8000.0,18.2701,18.315,18.2701,18.2765,8000.0
2009-04-02 10:30:00,28.42,28.53,28.42,28.53,200.0,18.2188,18.2894,18.2188,18.2894,200.0
2009-04-02 11:00:00,28.65,28.79,28.65,28.79,800.0,18.3663,18.456,18.3663,18.456,800.0
2009-04-02 11:30:00,28.79,28.79,28.79,28.79,0.0,18.456,18.456,18.456,18.456,0.0
2009-04-02 12:00:00,28.8,28.97,28.8,28.97,7000.0,18.4624,18.5714,18.4624,18.5714,7000.0
2009-04-02 12:30:00,28.99,28.99,28.97,28.98,500.0,18.5842,18.5842,18.5714,18.5778,500.0
2009-04-02 13:00:00,28.98,28.98,28.98,28.98,0.0,18.5778,18.5778,18.5778,18.5778,0.0
2009-04-02 13:30:00,28.73,28.73,28.73,28.73,100.0,18.4176,18.4176,18.4176,18.4176,100.0
2009-04-02 14:00:00,28.73,28.73,28.73,28.73,0.0,18.4176,18.4176,18.4176,18.4176,0.0
2009-04-02 14:30:00,28.89,28.89,28.8,28.8,1000.0,18.5201,18.5201,18.4624,18.4624,1000.0
2009-04-02 15:00:00,28.74,28.77,28.72,28.77,1000.0,18.424,18.4432,18.4112,18.4432,1000.0
2009-04-02 15:30:00,28.7,28.73,28.55,28.55,3200.0,18.3983,18.4176,18.3022,18.3022,3200.0
2009-04-03 09:30:00,28.58,28.61,28.54,28.61,5600.0,18.3214,18.3406,18.2958,18.3406,5600.0
2009-04-03 10:00:00,28.46,28.46,28.46,28.46,800.0,18.2445,18.2445,18.2445,18.2445,800.0
2009-04-03 10:30:00,28.46,28.48,28.38,28.45,11500.0,18.2445,18.2573,18.1932,18.2381,11500.0
2009-04-03 11:00:00,28.41,28.43,28.33,28.38,21000.0,18.2124,18.2253,18.1611,18.1932,21000.0
2009-04-03 11:30:00,28.38,28.61,28.36,28.6,37100.0,18.1932,18.3406,18.1804,18.3342,37100.0
2009-04-03 12:00:00,28.63,28.71,28.62,28.71,14000.0,18.3535,18.4047,18.3471,18.4047,14000.0
2009-04-03 12:30:00,28.69,28.77,28.69,28.7,7800.0,18.3919,18.4432,18.3919,18.3983,7800.0
2009-04-03 13:00:00,28.62,28.62,28.62,28.62,200.0,18.3471,18.3471,18.3471,18.3471,200.0
2009-04-03 13:30:00,28.62,28.62,28.62,28.62,100.0,18.3471,18.3471,18.3471,18.3471,100.0
2009-04-03 14:00:00,28.66,28.71,28.66,28.71,900.0,18.3727,18.4047,18.3727,18.4047,900.0
2009-04-03 14:30:00,28.84,28.84,28.73,28.73,1600.0,18.4881,18.4881,18.4176,18.4176,1600.0
2009-04-03 15:00:00,28.63,28.65,28.63,28.65,900.0,18.3535,18.3663,18.3535,18.3663,900.0
2009-04-03 15:30:00,28.65,28.82,28.62,28.82,8100.0,18.3663,18.4753,18.3471,18.4753,8100.0
2009-04-06 09:30:00,28.39,28.39,28.16,28.2,21000.0,18.1996,18.1996,18.0522,18.0778,21000.0
2009-04-06 10:00:00,28.26,28.41,28.21,28.23,4000.0,18.1163,18.2124,18.0842,18.097,4000.0
2009-04-06 10:30:00,28.23,28.23,28.23,28.23,0.0,18.097,18.097,18.097,18.097,0.0
2009-04-06 11:00:00,28.16,28.16,28.12,28.13,8200.0,18.0522,18.0522,18.0265,18.0329,8200.0
2009-04-06 11:30:00,28.13,28.13,28.06,28.06,2400.0,18.0329,18.0329,17.9881,17.9881,2400.0
2009-04-06 12:00:00,28.11,28.15,28.03,28.03,6600.0,18.0201,18.0458,17.9688,17.9688,6600.0
2009-04-06 12:30:00,28.0,28.0,28.0,28.0,1200.0,17.9496,17.9496,17.9496,17.9496,1200.0
2009-04-06 13:00:00,28.14,28.15,28.11,28.11,7100.0,18.0393,18.0458,18.0201,18.0201,7100.0
2009-04-06 13:30:00,28.09,28.22,28.09,28.19,1000.0,18.0073,18.0906,18.0073,18.0714,1000.0
2009-04-06 14:00:00,28.16,28.21,28.14,28.14,1100.0,18.0522,18.0842,18.0393,18.0393,1100.0
2009-04-06 14:30:00,28.08,28.08,28.08,28.08,100.0,18.0009,18.0009,18.0009,18.0009,100.0
2009-04-06 15:00:00,28.17,28.27,28.15,28.24,1400.0,18.0586,18.1227,18.0458,18.1035,1400.0
2009-04-06 15:30:00,28.29,28.42,28.28,28.39,500.0,18.1355,18.2188,18.1291,18.1996,500.0
2009-04-07 09:30:00,27.97,27.97,27.77,27.8,29400.0,17.9304,17.9304,17.8022,17.8214,29400.0
2009-04-07 10:00:00,27.83,27.94,27.79,27.94,1600.0,17.8406,17.9111,17.815,17.9111,1600.0
2009-04-07 10:30:00,28.0,28.06,27.99,28.06,900.0,17.9496,17.9881,17.9432,17.9881,900.0
2009-04-07 11:00:00,28.01,28.01,27.95,27.98,23700.0,17.956,17.956,17.9175,17.9368,23700.0
2009-04-07 11:30:00,27.98,27.98,27.98,27.98,0.0,17.9368,17.9368,17.9368,17.9368,0.0
2009-04-07 12:00:00,27.91,27.91,27.91,27.91,500.0,17.8919,17.8919,17.8919,17.8919,500.0
2009-04-07 12:30:00,27.88,27.97,27.88,27.97,1100.0,17.8727,17.9304,17.8727,17.9304,1100.0
2009-04-07 13:00:00,27.82,27.82,27.76,27.76,1600.0,17.8342,17.8342,17.7957,17.7957,1600.0
2009-04-07 13:30:00,27.75,27.8,27.75,27.8,800.0,17.7893,17.8214,17.7893,17.8214,800.0
2009-04-07 14:00:00,27.8,27.81,27.8,27.81,700.0,17.8214,17.8278,17.8214,17.8278,700.0
2009-04-07 14:30:00,27.81,27.81,27.81,27.81,0.0,17.8278,17.8278,17.8278,17.8278,0.0
2009-04-07 15:00:00,27.76,27.95,27.76,27.93,3300.0,17.7957,17.9175,17.7957,17.9047,3300.0
2009-04-07 15:30:00,27.88,27.95,27.81,27.81,6500.0,17.8727,17.9175,17.8278,17.8278,6500.0
2009-04-08 09:30:00,27.92,28.03,27.92,28.03,5600.0,17.8983,17.9688,17.8983,17.9688,5600.0
2009-04-08 10:00:00,27.91,27.92,27.78,27.78,31700.0,17.8919,17.8983,17.8086,17.8086,31700.0
2009-04-08 10:30:00,27.82,27.89,27.82,27.89,1200.0,17.8342,17.8791,17.8342,17.8791,1200.0
2009-04-08 11:00:00,27.95,27.95,27.95,27.95,100.0,17.9175,17.9175,17.9175,17.9175,100.0
2009-04-08 11:30:00,28.05,28.07,28.02,28.07,400.0,17.9817,17.9945,17.9624,17.9945,400.0
2009-04-08 12:00:00,28.07,28.07,28.05,28.05,3000.0,17.9945,17.9945,17.9817,17.9817,3000.0
2009-04-08 12:30:00,28.09,28.09,28.09,28.09,4000.0,18.0073,18.0073,18.0073,18.0073,4000.0
2009-04-08 13:00:00,28.16,28.16,28.15,28.15,1800.0,18.0522,18.0522,18.0458,18.0458,1800.0
2009-04-08 13:30:00,28.15,28.15,28.15,28.15,0.0,18.0458,18.0458,18.0458,18.0458,0.0
2009-04-08 14:00:00,28.0,28.0,28.0,28.0,100.0,17.9496,17.9496,17.9496,17.9496,100.0
2009-04-08 14:30:00,28.01,28.01,27.85,27.85,3900.0,17.956,17.956,17.8534,17.8534,3900.0
2009-04-08 15:00:00,27.87,27.89,27.82,27.89,3200.0,17.8663,17.8791,17.8342,17.8791,3200.0
2009-04-08 15:30:00,27.96,28.03,27.96,28.03,1900.0,17.924,17.9688,17.924,17.9688,1900.0
2009-04-09 09:30:00,28.8,28.86,28.69,28.85,5800.0,18.4624,18.5009,18.3919,18.4945,5800.0
2009-04-09 10:00:00,28.86,28.9,28.85,28.85,7300.0,18.5009,18.5265,18.4945,18.4945,7300.0
2009-04-09 10:30:00,28.82,28.82,28.77,28.77,2700.0,18.4753,18.4753,18.4432,18.4432,2700.0
2009-04-09 11:00:00,28.79,28.79,28.71,28.71,10300.0,18.456,18.456,18.4047,18.4047,10300.0
2009-04-09 11:30:00,28.59,28.59,28.59,28.59,700.0,18.3278,18.3278,18.3278,18.3278,700.0
2009-04-09 12:00:00,28.65,28.65,28.65,28.65,15100.0,18.3663,18.3663,18.3663,18.3663,15100.0
2009-04-09 12:30:00,28.67,28.76,28.67,28.74,15600.0,18.3791,18.4368,18.3791,18.424,15600.0
2009-04-09 13:00:00,28.74,28.74,28.74,28.74,0.0,18.424,18.424,18.424,18.424,0.0
2009-04-09 13:30:00,28.75,28.75,28.75,28.75,100.0,18.4304,18.4304,18.4304,18.4304,100.0
2009-04-09 14:00:00,28.76,28.81,28.76,28.81,1300.0,18.4368,18.4689,18.4368,18.4689,1300.0
2009-04-09 14:30:00,28.8,28.83,28.8,28.82,1200.0,18.4624,18.4817,18.4624,18.4753,1200.0
2009-04-09 15:00:00,28.85,28.88,28.85,28.85,3200.0,18.4945,18.5137,18.4945,18.4945,3200.0
2009-04-09 15:30:00,28.86,28.98,28.85,28.98,6100.0,18.5009,18.5778,18.4945,18.5778,6100.0
2009-04-13 09:30:00,28.34,28.9,28.34,28.81,900.0,18.1676,18.5265,18.1676,18.4689,900.0
2009-04-13 10:00:00,28.78,28.88,28.78,28.86,1200.0,18.4496,18.5137,18.4496,18.5009,1200.0
2009-04-13 10:30:00,29.01,29.01,29.01,29.01,100.0,18.5971,18.5971,18.5971,18.5971,100.0
2009-04-13 11:00:00,28.98,28.98,28.98,28.98,200.0,18.5778,18.5778,18.5778,18.5778,200.0
2009-04-13 11:30:00,29.07,29.07,29.03,29.03,1100.0,18.6355,18.6355,18.6099,18.6099,1100.0
2009-04-13 12:00:00,29.06,29.12,29.03,29.09,1700.0,18.6291,18.6676,18.6099,18.6484,1700.0
2009-04-13 12:30:00,29.09,29.09,29.09,29.09,0.0,18.6484,18.6484,18.6484,18.6484,0.0
2009-04-13 13:00:00,29.12,29.12,29.12,29.12,1200.0,18.6676,18.6676,18.6676,18.6676,1200.0
2009-04-13 13:30:00,29.24,29.29,29.23,29.28,4200.0,18.7445,18.7766,18.7381,18.7702,4200.0
2009-04-13 14:00:00,29.28,29.28,29.28,29.28,0.0,18.7702,18.7702,18.7702,18.7702,0.0
2009-04-13 14:30:00,29.25,29.25,29.2,29.2,1000.0,18.7509,18.7509,18.7189,18.7189,1000.0
2009-04-13 15:00:00,29.28,29.28,29.28,29.28,200.0,18.7702,18.7702,18.7702,18.7702,200.0
2009-04-13 15:30:00,29.48,29.54,29.36,29.36,2600.0,18.8984,18.9368,18.8214,18.8214,2600.0
2009-04-14 09:30:00,29.13,29.13,29.0,29.05,14800.0,18.674,18.674,18.5907,18.6227,14800.0
2009-04-14 10:00:00,29.15,29.17,29.11,29.11,3400.0,18.6868,18.6996,18.6612,18.6612,3400.0
2009-04-14 10:30:00,29.33,29.37,29.33,29.37,10100.0,18.8022,18.8278,18.8022,18.8278,10100.0
2009-04-14 11:00:00,29.28,29.3,29.28,29.29,5800.0,18.7702,18.783,18.7702,18.7766,5800.0
2009-04-14 11:30:00,29.31,29.37,29.31,29.36,700.0,18.7894,18.8278,18.7894,18.8214,700.0
2009-04-14 12:00:00,29.36,29.36,29.36,29.36,0.0,18.8214,18.8214,18.8214,18.8214,0.0
2009-04-14 12:30:00,29.13,29.14,29.1,29.1,7000.0,18.674,18.6804,18.6548,18.6548,7000.0
2009-04-14 13:00:00,29.04,29.04,29.04,29.04,500.0,18.6163,18.6163,18.6163,18.6163,500.0
2009-04-14 13:30:00,29.04,29.04,29.04,29.04,0.0,18.6163,18.6163,18.6163,18.6163,0.0
2009-04-14 14:00:00,29.02,29.16,28.98,29.16,9600.0,18.6035,18.6932,18.5778,18.6932,9600.0
2009-04-14 14:30:00,29.16,29.17,29.06,29.17,12500.0,18.6932,18.6996,18.6291,18.6996,12500.0
2009-04-14 15:00:00,29.2,29.27,29.17,29.17,31100.0,18.7189,18.7637,18.6996,18.6996,31100.0
2009-04-14 15:30:00,29.16,29.18,28.99,28.99,34800.0,18.6932,18.706,18.5842,18.5842,34800.0
2009-04-15 09:30:00,28.87,28.99,28.87,28.99,7200.0,18.5073,18.5842,18.5073,18.5842,7200.0
2009-04-15 10:00:00,28.96,29.05,28.96,29.01,37500.0,18.565,18.6227,18.565,18.5971,37500.0
2009-04-15 10:30:00,28.99,29.0,28.92,28.92,3000.0,18.5842,18.5907,18.5394,18.5394,3000.0
2009-04-15 11:00:00,28.92,28.93,28.89,28.9,26800.0,18.5394,18.5458,18.5201,18.5265,26800.0
2009-04-15 11:30:00,28.99,29.14,28.96,29.14,22100.0,18.5842,18.6804,18.565,18.6804,22100.0
2009-04-15 12:00:00,29.1,29.13,29.08,29.1,22500.0,18.6548,18.674,18.6419,18.6548,22500.0
2009-04-15 12:30:00,29.16,29.25,29.11,29.13,45500.0,18.6932,18.7509,18.6612,18.674,45500.0
2009-04-15 13:00:00,29.23,29.23,29.04,29.04,40500.0,18.7381,18.7381,18.6163,18.6163,40500.0
2009-04-15 13:30:00,29.11,29.19,28.95,29.02,83300.0,18.6612,18.7125,18.5586,18.6035,83300.0
2009-04-15 14:00:00,29.02,29.11,28.89,28.89,110300.0,18.6035,18.6612,18.5201,18.5201,110300.0
2009-04-15 14:30:00,28.88,28.97,28.85,28.89,102700.0,18.5137,18.5714,18.4945,18.5201,102700.0
2009-04-15 15:00:00,28.95,29.03,28.88,29.03,156200.0,18.5586,18.6099,18.5137,18.6099,156200.0
2009-04-15 15:30:00,28.97,29.19,28.94,29.15,118700.0,18.5714,18.7125,18.5522,18.6868,118700.0
2009-04-16 09:30:00,29.39,29.39,29.11,29.18,10200.0,18.8407,18.8407,18.6612,18.706,10200.0
2009-04-16 10:00:00,29.18,29.27,29.14,29.2,19500.0,18.706,18.7637,18.6804,18.7189,19500.0
2009-04-16 10:30:00,29.18,29.18,29.04,29.1,6600.0,18.706,18.706,18.6163,18.6548,6600.0
2009-04-16 11:00:00,29.12,29.16,29.09,29.14,7300.0,18.6676,18.6932,18.6484,18.6804,7300.0
2009-04-16 11:30:00,29.14,29.24,29.14,29.24,28100.0,18.6804,18.7445,18.6804,18.7445,28100.0
2009-04-16 12:00:00,29.25,29.25,29.2,29.2,2100.0,18.7509,18.7509,18.7189,18.7189,2100.0
2009-04-16 12:30:00,29.14,29.32,29.14,29.24,5000.0,18.6804,18.7958,18.6804,18.7445,5000.0
2009-04-16 13:00:00,29.24,29.24,29.24,29.24,0.0,18.7445,18.7445,18.7445,18.7445,0.0
2009-04-16 13:30:00,29.17,29.17,29.12,29.14,5100.0,18.6996,18.6996,18.6676,18.6804,5100.0
2009-04-16 14:00:00,29.18,29.29,29.18,29.28,31200.0,18.706,18.7766,18.706,18.7702,31200.0
2009-04-16 14:30:00,29.32,29.5,29.31,29.48,7400.0,18.7958,18.9112,18.7894,18.8984,7400.0
2009-04-16 15:00:00,29.45,29.56,29.45,29.53,4500.0,18.8791,18.9496,18.8791,18.9304,4500.0
2009-04-16 15:30:00,29.52,29.55,29.42,29.42,2900.0,18.924,18.9432,18.8599,18.8599,2900.0
2009-04-17 09:30:00,29.55,29.55,29.39,29.48,11700.0,18.9432,18.9432,18.8407,18.8984,11700.0
2009-04-17 10:00:00,29.43,29.47,29.43,29.43,15700.0,18.8663,18.892,18.8663,18.8663,15700.0
2009-04-17 10:30:00,29.43,29.43,29.43,29.43,0.0,18.8663,18.8663,18.8663,18.8663,0.0
2009-04-17 11:00:00,29.31,29.31,29.28,29.28,5800.0,18.7894,18.7894,18.7702,18.7702,5800.0
2009-04-17 11:30:00,29.39,29.49,29.37,29.37,33400.0,18.8407,18.9048,18.8278,18.8278,33400.0
2009-04-17 12:00:00,29.49,29.49,29.4,29.46,1000.0,18.9048,18.9048,18.8471,18.8855,1000.0
2009-04-17 12:30:00,29.41,29.46,29.41,29.46,300.0,18.8535,18.8855,18.8535,18.8855,300.0
2009-04-17 13:00:00,29.48,29.48,29.47,29.47,200.0,18.8984,18.8984,18.892,18.892,200.0
2009-04-17 13:30:00,29.57,29.57,29.56,29.56,200.0,18.9561,18.9561,18.9496,18.9496,200.0
2009-04-17 14:00:00,29.53,29.53,29.53,29.53,100.0,18.9304,18.9304,18.9304,18.9304,100.0
2009-04-17 14:30:00,29.61,29.61,29.5,29.5,500.0,18.9817,18.9817,18.9112,18.9112,500.0
2009-04-17 15:00:00,29.54,29.57,29.54,29.57,1000.0,18.9368,18.9561,18.9368,18.9561,1000.0
2009-04-17 15:30:00,29.57,29.57,29.44,29.47,6300.0,18.9561,18.9561,18.8727,18.892,6300.0
2009-04-20 09:30:00,28.82,28.82,28.48,28.48,9000.0,18.4753,18.4753,18.2573,18.2573,9000.0
2009-04-20 10:00:00,28.46,28.46,28.37,28.44,14900.0,18.2445,18.2445,18.1868,18.2317,14900.0
2009-04-20 10:30:00,28.41,28.41,28.32,28.32,14100.0,18.2124,18.2124,18.1547,18.1547,14100.0
2009-04-20 11:00:00,28.33,28.36,28.33,28.36,1100.0,18.1611,18.1804,18.1611,18.1804,1100.0
2009-04-20 11:30:00,28.36,28.39,28.36,28.38,9800.0,18.1804,18.1996,18.1804,18.1932,9800.0
2009-04-20 12:00:00,28.33,28.34,28.33,28.34,200.0,18.1611,18.1676,18.1611,18.1676,200.0
2009-04-20 12:30:00,28.34,28.34,28.34,28.34,0.0,18.1676,18.1676,18.1676,18.1676,0.0
2009-04-20 13:00:00,28.29,28.29,28.29,28.29,200.0,18.1355,18.1355,18.1355,18.1355,200.0
2009-04-20 13:30:00,28.27,28.35,28.27,28.35,1000.0,18.1227,18.174,18.1227,18.174,1000.0
2009-04-20 14:00:00,28.34,28.34,28.33,28.34,400.0,18.1676,18.1676,18.1611,18.1676,400.0
2009-04-20 14:30:00,28.32,28.32,28.3,28.32,700.0,18.1547,18.1547,18.1419,18.1547,700.0
2009-04-20 15:00:00,28.27,28.27,28.2,28.24,5000.0,18.1227,18.1227,18.0778,18.1035,5000.0
2009-04-20 15:30:00,28.25,28.3,28.24,28.24,14100.0,18.1099,18.1419,18.1035,18.1035,14100.0
2009-04-21 09:30:00,27.97,28.13,27.89,28.13,10000.0,17.9304,18.0329,17.8791,18.0329,10000.0
2009-04-21 10:00:00,28.01,28.01,28.01,28.01,800.0,17.956,17.956,17.956,17.956,800.0
2009-04-21 10:30:00,28.01,28.1,28.01,28.09,1900.0,17.956,18.0137,17.956,18.0073,1900.0
2009-04-21 11:00:00,28.49,28.51,28.49,28.51,1100.0,18.2637,18.2765,18.2637,18.2765,1100.0
2009-04-21 11:30:00,28.65,28.66,28.6,28.66,5900.0,18.3663,18.3727,18.3342,18.3727,5900.0
2009-04-21 12:00:00,28.61,28.71,28.61,28.65,2200.0,18.3406,18.4047,18.3406,18.3663,2200.0
2009-04-21 12:30:00,28.67,28.73,28.67,28.73,2200.0,18.3791,18.4176,18.3791,18.4176,2200.0
2009-04-21 13:00:00,28.72,28.72,28.69,28.69,1700.0,18.4112,18.4112,18.3919,18.3919,1700.0
2009-04-21 13:30:00,28.67,28.72,28.66,28.72,1400.0,18.3791,18.4112,18.3727,18.4112,1400.0
2009-04-21 14:00:00,28.72,28.72,28.72,28.72,0.0,18.4112,18.4112,18.4112,18.4112,0.0
2009-04-21 14:30:00,28.67,28.71,28.65,28.65,1000.0,18.3791,18.4047,18.3663,18.3663,1000.0
2009-04-21 15:00:00,28.73,28.8,28.72,28.78,2200.0,18.4176,18.4624,18.4112,18.4496,2200.0
2009-04-21 15:30:00,28.73,28.81,28.73,28.81,1800.0,18.4176,18.4689,18.4176,18.4689,1800.0
2009-04-22 09:30:00,28.39,28.39,28.36,28.37,2300.0,18.1996,18.1996,18.1804,18.1868,2300.0
2009-04-22 10:00:00,28.67,28.79,28.67,28.79,6700.0,18.3791,18.456,18.3791,18.456,6700.0
2009-04-22 10:30:00,28.91,28.91,28.86,28.91,7300.0,18.533,18.533,18.5009,18.533,7300.0
2009-04-22 11:00:00,28.83,28.91,28.81,28.91,5500.0,18.4817,18.533,18.4689,18.533,5500.0
2009-04-22 11:30:00,28.91,28.91,28.91,28.91,0.0,18.533,18.533,18.533,18.533,0.0
2009-04-22 12:00:00,29.02,29.02,28.88,28.88,1500.0,18.6035,18.6035,18.5137,18.5137,1500.0
2009-04-22 12:30:00,28.88,28.88,28.77,28.77,2400.0,18.5137,18.5137,18.4432,18.4432,2400.0
2009-04-22 13:00:00,28.76,28.84,28.76,28.84,600.0,18.4368,18.4881,18.4368,18.4881,600.0
2009-04-22 13:30:00,28.88,28.94,28.82,28.82,1800.0,18.5137,18.5522,18.4753,18.4753,1800.0
2009-04-22 14:00:00,28.85,28.97,28.85,28.97,900.0,18.4945,18.5714,18.4945,18.5714,900.0
2009-04-22 14:30:00,28.98,29.07,28.98,28.99,7800.0,18.5778,18.6355,18.5778,18.5842,7800.0
2009-04-22 15:00:00,28.98,29.02,28.88,28.95,2500.0,18.5778,18.6035,18.5137,18.5586,2500.0
2009-04-22 15:30:00,28.95,28.95,28.54,28.54,5500.0,18.5586,18.5586,18.2958,18.2958,5500.0
2009-04-23 09:30:00,28.98,29.0,28.95,28.95,4000.0,18.5778,18.5907,18.5586,18.5586,4000.0
2009-04-23 10:00:00,28.86,29.0,28.77,29.0,26700.0,18.5009,18.5907,18.4432,18.5907,26700.0
2009-04-23 10:30:00,28.93,29.04,28.93,29.0,300.0,18.5458,18.6163,18.5458,18.5907,300.0
2009-04-23 11:00:00,28.91,28.91,28.86,28.86,200.0,18.533,18.533,18.5009,18.5009,200.0
2009-04-23 11:30:00,28.77,28.84,28.77,28.82,5400.0,18.4432,18.4881,18.4432,18.4753,5400.0
2009-04-23 12:00:00,28.87,28.89,28.85,28.89,5600.0,18.5073,18.5201,18.4945,18.5201,5600.0
2009-04-23 12:30:00,28.89,28.89,28.89,28.89,500.0,18.5201,18.5201,18.5201,18.5201,500.0
2009-04-23 13:00:00,28.94,29.04,28.94,29.04,200.0,18.5522,18.6163,18.5522,18.6163,200.0
2009-04-23 13:30:00,29.03,29.08,28.99,29.08,12100.0,18.6099,18.6419,18.5842,18.6419,12100.0
2009-04-23 14:00:00,29.03,29.04,28.99,29.04,7300.0,18.6099,18.6163,18.5842,18.6163,7300.0
2009-04-23 14:30:00,29.2,29.2,29.12,29.12,11500.0,18.7189,18.7189,18.6676,18.6676,11500.0
2009-04-23 15:00:00,29.08,29.08,29.0,29.0,21400.0,18.6419,18.6419,18.5907,18.5907,21400.0
2009-04-23 15:30:00,29.01,29.3,28.98,29.3,9900.0,18.5971,18.783,18.5778,18.783,9900.0
2009-04-24 09:30:00,29.68,29.68,29.58,29.64,14500.0,19.0266,19.0266,18.9625,19.0009,14500.0
2009-04-24 10:00:00,29.76,29.76,29.68,29.68,3800.0,19.0779,19.0779,19.0266,19.0266,3800.0
2009-04-24 10:30:00,29.79,29.81,29.79,29.81,900.0,19.0971,19.1099,19.0971,19.1099,900.0
2009-04-24 11:00:00,29.83,29.86,29.8,29.86,400.0,19.1227,19.142,19.1035,19.142,400.0
2009-04-24 11:30:00,29.89,29.89,29.89,29.89,100.0,19.1612,19.1612,19.1612,19.1612,100.0
2009-04-24 12:00:00,29.8,29.81,29.79,29.81,900.0,19.1035,19.1099,19.0971,19.1099,900.0
2009-04-24 12:30:00,29.8,29.88,29.8,29.88,15500.0,19.1035,19.1548,19.1035,19.1548,15500.0
2009-04-24 13:00:00,29.9,29.9,29.89,29.9,5000.0,19.1676,19.1676,19.1612,19.1676,5000.0
2009-04-24 13:30:00,29.82,29.84,29.76,29.76,1300.0,19.1163,19.1291,19.0779,19.0779,1300.0
2009-04-24 14:00:00,29.72,29.81,29.55,29.76,9900.0,19.0522,19.1099,18.9432,19.0779,9900.0
2009-04-24 14:30:00,29.75,29.87,29.75,29.87,2300.0,19.0714,19.1484,19.0714,19.1484,2300.0
2009-04-24 15:00:00,29.91,29.95,29.88,29.88,4400.0,19.174,19.1997,19.1548,19.1548,4400.0
2009-04-24 15:30:00,29.9,29.94,29.73,29.73,2100.0,19.1676,19.1932,19.0586,19.0586,2100.0
2009-04-27 09:30:00,29.44,29.44,29.23,29.34,22600.0,18.8727,18.8727,18.7381,18.8086,22600.0
2009-04-27 10:00:00,29.3,29.35,29.3,29.35,4200.0,18.783,18.815,18.783,18.815,4200.0
2009-04-27 10:30:00,29.54,29.62,29.54,29.62,400.0,18.9368,18.9881,18.9368,18.9881,400.0
2009-04-27 11:00:00,29.61,29.62,29.6,29.62,500.0,18.9817,18.9881,18.9753,18.9881,500.0
2009-04-27 11:30:00,29.64,29.64,29.59,29.59,400.0,19.0009,19.0009,18.9689,18.9689,400.0
2009-04-27 12:00:00,29.59,29.59,29.59,29.59,0.0,18.9689,18.9689,18.9689,18.9689,0.0
2009-04-27 12:30:00,29.59,29.59,29.59,29.59,0.0,18.9689,18.9689,18.9689,18.9689,0.0
2009-04-27 13:00:00,29.59,29.59,29.59,29.59,0.0,18.9689,18.9689,18.9689,18.9689,0.0
2009-04-27 13:30:00,29.18,29.23,29.15,29.15,6400.0,18.706,18.7381,18.6868,18.6868,6400.0
2009-04-27 14:00:00,29.13,29.15,29.12,29.15,10200.0,18.674,18.6868,18.6676,18.6868,10200.0
2009-04-27 14:30:00,29.15,29.2,29.15,29.2,4400.0,18.6868,18.7189,18.6868,18.7189,4400.0
2009-04-27 15:00:00,29.16,29.16,29.16,29.16,100.0,18.6932,18.6932,18.6932,18.6932,100.0
2009-04-27 15:30:00,29.3,29.36,29.25,29.25,500.0,18.783,18.8214,18.7509,18.7509,500.0
2009-04-28 09:30:00,28.78,28.84,28.63,28.84,7200.0,18.4496,18.4881,18.3535,18.4881,7200.0
2009-04-28 10:00:00,28.89,29.05,28.89,29.05,1200.0,18.5201,18.6227,18.5201,18.6227,1200.0
2009-04-28 10:30:00,29.05,29.05,29.05,29.05,0.0,18.6227,18.6227,18.6227,18.6227,0.0
2009-04-28 11:00:00,29.06,29.06,29.05,29.05,2600.0,18.6291,18.6291,18.6227,18.6227,2600.0
2009-04-28 11:30:00,28.9,28.9,28.9,28.9,100.0,18.5265,18.5265,18.5265,18.5265,100.0
2009-04-28 12:00:00,29.01,29.01,28.99,28.99,600.0,18.5971,18.5971,18.5842,18.5842,600.0
2009-04-28 12:30:00,29.01,29.01,29.01,29.01,600.0,18.5971,18.5971,18.5971,18.5971,600.0
2009-04-28 13:00:00,28.99,28.99,28.94,28.96,600.0,18.5842,18.5842,18.5522,18.565,600.0
2009-04-28 13:30:00,28.96,28.96,28.96,28.96,0.0,18.565,18.565,18.565,18.565,0.0
2009-04-28 14:00:00,29.04,29.17,29.04,29.17,400.0,18.6163,18.6996,18.6163,18.6996,400.0
2009-04-28 14:30:00,29.25,29.29,29.2,29.2,2500.0,18.7509,18.7766,18.7189,18.7189,2500.0
2009-04-28 15:00:00,29.21,29.22,29.05,29.2,129300.0,18.7253,18.7317,18.6227,18.7189,129300.0
2009-04-28 15:30:00,29.15,29.17,29.07,29.16,180500.0,18.6868,18.6996,18.6355,18.6932,180500.0
2009-04-29 09:30:00,29.61,29.62,29.61,29.62,3200.0,18.9817,18.9881,18.9817,18.9881,3200.0
2009-04-29 10:00:00,29.88,29.96,29.88,29.96,3600.0,19.1548,19.2061,19.1548,19.2061,3600.0
2009-04-29 10:30:00,30.0,30.04,29.95,29.95,9000.0,19.2317,19.2574,19.1997,19.1997,9000.0
2009-04-29 11:00:00,29.95,29.95,29.95,29.95,0.0,19.1997,19.1997,19.1997,19.1997,0.0
2009-04-29 11:30:00,30.11,30.11,30.11,30.11,200.0,19.3022,19.3022,19.3022,19.3022,200.0
2009-04-29 12:00:00,30.0,30.0,30.0,30.0,200.0,19.2317,19.2317,19.2317,19.2317,200.0
2009-04-29 12:30:00,30.0,30.0,30.0,30.0,0.0,19.2317,19.2317,19.2317,19.2317,0.0
2009-04-29 13:00:00,30.1,30.11,30.09,30.11,700.0,19.2958,19.3022,19.2894,19.3022,700.0
2009-04-29 13:30:00,30.19,30.19,30.19,30.19,200.0,19.3535,19.3535,19.3535,19.3535,200.0
2009-04-29 14:00:00,30.12,30.15,30.08,30.08,2000.0,19.3086,19.3279,19.283,19.283,2000.0
2009-04-29 14:30:00,30.15,30.15,30.15,30.15,2000.0,19.3279,19.3279,19.3279,19.3279,2000.0
2009-04-29 15:00:00,30.18,30.18,30.18,30.18,300.0,19.3471,19.3471,19.3471,19.3471,300.0
2009-04-29 15:30:00,30.0,30.0,29.92,29.92,400.0,19.2317,19.2317,19.1804,19.1804,400.0
2009-04-30 09:30:00,30.43,30.49,30.31,30.41,3400.0,19.5074,19.5458,19.4304,19.4945,3400.0
2009-04-30 10:00:00,30.47,30.47,30.47,30.47,100.0,19.533,19.533,19.533,19.533,100.0
2009-04-30 10:30:00,30.57,30.57,30.57,30.57,400.0,19.5971,19.5971,19.5971,19.5971,400.0
2009-04-30 11:00:00,30.57,30.65,30.57,30.65,2500.0,19.5971,19.6484,19.5971,19.6484,2500.0
2009-04-30 11:30:00,30.46,30.46,30.36,30.4,2100.0,19.5266,19.5266,19.4625,19.4881,2100.0
2009-04-30 12:00:00,30.31,30.31,30.3,30.3,200.0,19.4304,19.4304,19.424,19.424,200.0
2009-04-30 12:30:00,30.14,30.14,30.04,30.06,300.0,19.3215,19.3215,19.2574,19.2702,300.0
2009-04-30 13:00:00,30.09,30.13,29.98,29.98,900.0,19.2894,19.3151,19.2189,19.2189,900.0
2009-04-30 13:30:00,30.02,30.02,30.02,30.02,100.0,19.2445,19.2445,19.2445,19.2445,100.0
2009-04-30 14:00:00,30.19,30.2,30.19,30.2,1200.0,19.3535,19.3599,19.3535,19.3599,1200.0
2009-04-30 14:30:00,30.28,30.28,30.22,30.22,600.0,19.4112,19.4112,19.3727,19.3727,600.0
2009-04-30 15:00:00,30.11,30.11,30.01,30.02,5100.0,19.3022,19.3022,19.2381,19.2445,5100.0
2009-04-30 15:30:00,30.06,30.24,30.05,30.19,4400.0,19.2702,19.3856,19.2638,19.3535,4400.0
2009-05-01 09:30:00,30.43,30.43,30.31,30.37,16300.0,19.5074,19.5074,19.4304,19.4689,16300.0
2009-05-01 10:00:00,30.35,30.38,30.31,30.36,2000.0,19.4561,19.4753,19.4304,19.4625,2000.0
2009-05-01 10:30:00,30.35,30.37,30.34,30.34,800.0,19.4561,19.4689,19.4497,19.4497,800.0
2009-05-01 11:00:00,30.46,30.46,30.46,30.46,200.0,19.5266,19.5266,19.5266,19.5266,200.0
2009-05-01 11:30:00,30.47,30.47,30.47,30.47,400.0,19.533,19.533,19.533,19.533,400.0
2009-05-01 12:00:00,30.46,30.55,30.46,30.54,600.0,19.5266,19.5843,19.5266,19.5779,600.0
2009-05-01 12:30:00,30.51,30.55,30.51,30.55,2100.0,19.5587,19.5843,19.5587,19.5843,2100.0
2009-05-01 13:00:00,30.59,30.59,30.59,30.59,4000.0,19.6099,19.6099,19.6099,19.6099,4000.0
2009-05-01 13:30:00,30.63,30.63,30.62,30.62,300.0,19.6356,19.6356,19.6292,19.6292,300.0
2009-05-01 14:00:00,30.67,30.67,30.58,30.58,1600.0,19.6612,19.6612,19.6035,19.6035,1600.0
2009-05-01 14:30:00,30.62,30.62,30.62,30.62,100.0,19.6292,19.6292,19.6292,19.6292,100.0
2009-05-01 15:00:00,30.57,30.57,30.48,30.48,200.0,19.5971,19.5971,19.5394,19.5394,200.0
2009-05-01 15:30:00,30.44,30.55,30.44,30.53,3200.0,19.5138,19.5843,19.5138,19.5715,3200.0
2009-05-04 09:30:00,31.25,31.3,31.0,31.27,8400.0,20.033,20.0651,19.8728,20.0459,8400.0
2009-05-04 10:00:00,31.34,31.62,31.34,31.62,30300.0,20.0907,20.2702,20.0907,20.2702,30300.0
2009-05-04 10:30:00,31.61,31.62,31.58,31.58,1700.0,20.2638,20.2702,20.2446,20.2446,1700.0
2009-05-04 11:00:00,31.65,31.73,31.65,31.65,3500.0,20.2895,20.3407,20.2895,20.2895,3500.0
2009-05-04 11:30:00,31.68,31.68,31.65,31.68,33900.0,20.3087,20.3087,20.2895,20.3087,33900.0
2009-05-04 12:00:00,31.71,31.8,31.62,31.62,11300.0,20.3279,20.3856,20.2702,20.2702,11300.0
2009-05-04 12:30:00,31.68,31.72,31.68,31.72,2900.0,20.3087,20.3343,20.3087,20.3343,2900.0
2009-05-04 13:00:00,31.72,31.75,31.72,31.72,600.0,20.3343,20.3536,20.3343,20.3343,600.0
2009-05-04 13:30:00,31.84,31.84,31.84,31.84,200.0,20.4113,20.4113,20.4113,20.4113,200.0
2009-05-04 14:00:00,31.84,31.92,31.84,31.92,1500.0,20.4113,20.4625,20.4113,20.4625,1500.0
2009-05-04 14:30:00,31.85,31.85,31.85,31.85,500.0,20.4177,20.4177,20.4177,20.4177,500.0
2009-05-04 15:00:00,31.9,31.92,31.88,31.92,600.0,20.4497,20.4625,20.4369,20.4625,600.0
2009-05-04 15:30:00,31.89,32.08,31.88,32.08,1400.0,20.4433,20.5651,20.4369,20.5651,1400.0
2009-05-05 09:30:00,32.05,32.05,31.81,31.81,14400.0,20.5459,20.5459,20.392,20.392,14400.0
2009-05-05 10:00:00,31.89,31.91,31.89,31.89,500.0,20.4433,20.4561,20.4433,20.4433,500.0
2009-05-05 10:30:00,31.77,31.77,31.65,31.65,6500.0,20.3664,20.3664,20.2895,20.2895,6500.0
2009-05-05 11:00:00,31.65,31.66,31.65,31.65,5100.0,20.2895,20.2959,20.2895,20.2895,5100.0
2009-05-05 11:30:00,31.84,31.84,31.84,31.84,200.0,20.4113,20.4113,20.4113,20.4113,200.0
2009-05-05 12:00:00,31.84,31.85,31.84,31.85,3100.0,20.4113,20.4177,20.4113,20.4177,3100.0
2009-05-05 12:30:00,31.85,31.85,31.77,31.78,1600.0,20.4177,20.4177,20.3664,20.3728,1600.0
2009-05-05 13:00:00,31.7,31.7,31.69,31.69,1800.0,20.3215,20.3215,20.3151,20.3151,1800.0
2009-05-05 13:30:00,31.69,31.69,31.69,31.69,300.0,20.3151,20.3151,20.3151,20.3151,300.0
2009-05-05 14:00:00,31.78,31.78,31.7,31.7,300.0,20.3728,20.3728,20.3215,20.3215,300.0
2009-05-05 14:30:00,31.65,31.7,31.65,31.69,7500.0,20.2895,20.3215,20.2895,20.3151,7500.0
2009-05-05 15:00:00,31.74,31.81,31.74,31.81,5000.0,20.3472,20.392,20.3472,20.392,5000.0
2009-05-05 15:30:00,31.83,31.88,31.81,31.81,1200.0,20.4048,20.4369,20.392,20.392,1200.0
2009-05-06 09:30:00,32.5,32.5,32.33,32.34,3200.0,20.8344,20.8344,20.7254,20.7318,3200.0
2009-05-06 10:00:00,32.31,32.31,32.09,32.1,12600.0,20.7126,20.7126,20.5715,20.5779,12600.0
2009-05-06 10:30:00,32.0,32.15,32.0,32.15,2100.0,20.5138,20.61,20.5138,20.61,2100.0
2009-05-06 11:00:00,32.15,32.15,32.15,32.15,0.0,20.61,20.61,20.61,20.61,0.0
2009-05-06 11:30:00,32.14,32.14,32.09,32.13,12100.0,20.6036,20.6036,20.5715,20.5972,12100.0
2009-05-06 12:00:00,32.3,32.34,32.29,32.34,4200.0,20.7061,20.7318,20.6997,20.7318,4200.0
2009-05-06 12:30:00,32.28,32.31,32.24,32.24,11300.0,20.6933,20.7126,20.6677,20.6677,11300.0
2009-05-06 13:00:00,32.33,32.34,32.33,32.34,600.0,20.7254,20.7318,20.7254,20.7318,600.0
2009-05-06 13:30:00,32.27,32.27,32.27,32.27,1400.0,20.6869,20.6869,20.6869,20.6869,1400.0
2009-05-06 14:00:00,32.4,32.53,32.4,32.53,2300.0,20.7702,20.8536,20.7702,20.8536,2300.0
2009-05-06 14:30:00,32.54,32.6,32.54,32.59,5500.0,20.86,20.8985,20.86,20.8921,5500.0
2009-05-06 15:00:00,32.5,32.5,32.4,32.4,2100.0,20.8344,20.8344,20.7702,20.7702,2100.0
2009-05-06 15:30:00,32.39,32.54,32.39,32.54,3700.0,20.7638,20.86,20.7638,20.86,3700.0
2009-05-07 09:30:00,32.8,32.82,32.6,32.65,20900.0,21.0267,21.0395,20.8985,20.9305,20900.0
2009-05-07 10:00:00,32.41,32.46,32.2,32.21,4600.0,20.7767,20.8087,20.642,20.6484,4600.0
2009-05-07 10:30:00,32.19,32.29,32.09,32.29,19900.0,20.6356,20.6997,20.5715,20.6997,19900.0
2009-05-07 11:00:00,32.25,32.28,31.95,32.01,27100.0,20.6741,20.6933,20.4818,20.5202,27100.0
2009-05-07 11:30:00,32.06,32.18,32.06,32.18,5400.0,20.5523,20.6292,20.5523,20.6292,5400.0
2009-05-07 12:00:00,32.15,32.15,32.15,32.15,100.0,20.61,20.61,20.61,20.61,100.0
2009-05-07 12:30:00,32.17,32.23,32.17,32.23,400.0,20.6228,20.6613,20.6228,20.6613,400.0
2009-05-07 13:00:00,32.17,32.17,32.06,32.06,600.0,20.6228,20.6228,20.5523,20.5523,600.0
2009-05-07 13:30:00,31.94,31.94,31.86,31.89,2600.0,20.4754,20.4754,20.4241,20.4433,2600.0
2009-05-07 14:00:00,31.9,31.9,31.9,31.9,200.0,20.4497,20.4497,20.4497,20.4497,200.0
2009-05-07 14:30:00,31.88,31.88,31.78,31.78,1900.0,20.4369,20.4369,20.3728,20.3728,1900.0
2009-05-07 15:00:00,31.86,31.9,31.86,31.9,700.0,20.4241,20.4497,20.4241,20.4497,700.0
2009-05-07 15:30:00,31.91,31.99,31.85,31.96,5600.0,20.4561,20.5074,20.4177,20.4882,5600.0
2009-05-08 09:30:00,32.72,32.96,32.72,32.87,3100.0,20.9754,21.1292,20.9754,21.0715,3100.0
2009-05-08 10:00:00,32.81,32.81,32.59,32.59,1100.0,21.0331,21.0331,20.8921,20.8921,1100.0
2009-05-08 10:30:00,32.59,32.66,32.56,32.65,11900.0,20.8921,20.9369,20.8728,20.9305,11900.0
2009-05-08 11:00:00,32.72,32.84,32.72,32.78,6000.0,20.9754,21.0523,20.9754,21.0139,6000.0
2009-05-08 11:30:00,32.8,32.84,32.79,32.81,2400.0,21.0267,21.0523,21.0203,21.0331,2400.0
2009-05-08 12:00:00,32.88,33.0,32.88,33.0,200.0,21.078,21.1549,21.078,21.1549,200.0
2009-05-08 12:30:00,33.08,33.08,33.0,33.08,7000.0,21.2062,21.2062,21.1549,21.2062,7000.0
2009-05-08 13:00:00,33.14,33.14,33.14,33.14,100.0,21.2446,21.2446,21.2446,21.2446,100.0
2009-05-08 13:30:00,33.16,33.16,33.16,33.16,2500.0,21.2575,21.2575,21.2575,21.2575,2500.0
2009-05-08 14:00:00,33.15,33.2,33.15,33.2,700.0,21.251,21.2831,21.251,21.2831,700.0
2009-05-08 14:30:00,33.28,33.28,33.28,33.28,100.0,21.3344,21.3344,21.3344,21.3344,100.0
2009-05-08 15:00:00,33.35,33.35,33.24,33.28,11400.0,21.3793,21.3793,21.3087,21.3344,11400.0
2009-05-08 15:30:00,33.26,33.32,33.26,33.32,2100.0,21.3216,21.36,21.3216,21.36,2100.0
2009-05-11 09:30:00,32.64,32.64,32.54,32.54,4900.0,20.9241,20.9241,20.86,20.86,4900.0
2009-05-11 10:00:00,32.41,32.58,32.41,32.58,5600.0,20.7767,20.8856,20.7767,20.8856,5600.0
2009-05-11 10:30:00,32.51,32.62,32.51,32.62,1500.0,20.8408,20.9113,20.8408,20.9113,1500.0
2009-05-11 11:00:00,32.71,32.72,32.71,32.72,1100.0,20.969,20.9754,20.969,20.9754,1100.0
2009-05-11 11:30:00,32.64,32.64,32.64,32.64,400.0,20.9241,20.9241,20.9241,20.9241,400.0
2009-05-11 12:00:00,32.61,32.63,32.61,32.63,2500.0,20.9049,20.9177,20.9049,20.9177,2500.0
2009-05-11 12:30:00,32.59,32.59,32.59,32.59,1200.0,20.8921,20.8921,20.8921,20.8921,1200.0
2009-05-11 13:00:00,32.61,32.61,32.61,32.61,500.0,20.9049,20.9049,20.9049,20.9049,500.0
2009-05-11 13:30:00,32.66,32.66,32.66,32.66,400.0,20.9369,20.9369,20.9369,20.9369,400.0
2009-05-11 14:00:00,32.61,32.61,32.61,32.61,200.0,20.9049,20.9049,20.9049,20.9049,200.0
2009-05-11 14:30:00,32.67,32.67,32.63,32.65,1100.0,20.9433,20.9433,20.9177,20.9305,1100.0
2009-05-11 15:00:00,32.62,32.62,32.62,32.62,900.0,20.9113,20.9113,20.9113,20.9113,900.0
2009-05-11 15:30:00,32.5,32.5,32.49,32.49,600.0,20.8344,20.8344,20.8279,20.8279,600.0
2009-05-12 09:30:00,32.93,32.94,32.73,32.73,1100.0,21.11,21.1164,20.9818,20.9818,1100.0
2009-05-12 10:00:00,32.7,32.7,32.7,32.7,200.0,20.9626,20.9626,20.9626,20.9626,200.0
2009-05-12 10:30:00,32.66,32.66,32.52,32.66,1100.0,20.9369,20.9369,20.8472,20.9369,1100.0
2009-05-12 11:00:00,32.62,32.62,32.6,32.62,8600.0,20.9113,20.9113,20.8985,20.9113,8600.0
2009-05-12 11:30:00,32.67,32.67,32.59,32.59,200.0,20.9433,20.9433,20.8921,20.8921,200.0
2009-05-12 12:00:00,32.62,32.62,32.45,32.45,1200.0,20.9113,20.9113,20.8023,20.8023,1200.0
2009-05-12 12:30:00,32.39,32.39,32.33,32.34,12300.0,20.7638,20.7638,20.7254,20.7318,12300.0
2009-05-12 13:00:00,32.34,32.34,32.34,32.34,0.0,20.7318,20.7318,20.7318,20.7318,0.0
2009-05-12 13:30:00,32.46,32.46,32.46,32.46,200.0,20.8087,20.8087,20.8087,20.8087,200.0
2009-05-12 14:00:00,32.51,32.51,32.51,32.51,200.0,20.8408,20.8408,20.8408,20.8408,200.0
2009-05-12 14:30:00,32.67,32.73,32.67,32.73,300.0,20.9433,20.9818,20.9433,20.9818,300.0
2009-05-12 15:00:00,32.78,32.85,32.78,32.85,900.0,21.0139,21.0587,21.0139,21.0587,900.0
2009-05-12 15:30:00,32.77,32.77,32.67,32.67,400.0,21.0074,21.0074,20.9433,20.9433,400.0
2009-05-13 09:30:00,31.98,31.98,31.83,31.91,6400.0,20.501,20.501,20.4048,20.4561,6400.0
2009-05-13 10:00:00,31.84,31.98,31.83,31.98,3600.0,20.4113,20.501,20.4048,20.501,3600.0
2009-05-13 10:30:00,31.97,31.98,31.82,31.82,16700.0,20.4946,20.501,20.3984,20.3984,16700.0
2009-05-13 11:00:00,31.78,31.83,31.78,31.82,5400.0,20.3728,20.4048,20.3728,20.3984,5400.0
2009-05-13 11:30:00,31.82,31.82,31.73,31.75,5900.0,20.3984,20.3984,20.3407,20.3536,5900.0
2009-05-13 12:00:00,31.86,31.86,31.86,31.86,1100.0,20.4241,20.4241,20.4241,20.4241,1100.0
2009-05-13 12:30:00,31.82,31.82,31.68,31.68,10100.0,20.3984,20.3984,20.3087,20.3087,10100.0
2009-05-13 13:00:00,31.62,31.62,31.54,31.54,14000.0,20.2702,20.2702,20.2189,20.2189,14000.0
2009-05-13 13:30:00,31.52,31.52,31.51,31.51,1300.0,20.2061,20.2061,20.1997,20.1997,1300.0
2009-05-13 14:00:00,31.62,31.64,31.55,31.61,4800.0,20.2702,20.283,20.2254,20.2638,4800.0
2009-05-13 14:30:00,31.53,31.62,31.53,31.62,1600.0,20.2125,20.2702,20.2125,20.2702,1600.0
2009-05-13 15:00:00,31.6,31.64,31.54,31.56,78400.0,20.2574,20.283,20.2189,20.2318,78400.0
2009-05-13 15:30:00,31.55,31.64,31.5,31.51,21900.0,20.2254,20.283,20.1933,20.1997,21900.0
2009-05-14 09:30:00,31.48,31.58,31.42,31.44,13600.0,20.1805,20.2446,20.142,20.1548,13600.0
2009-05-14 10:00:00,31.55,31.65,31.55,31.62,1100.0,20.2254,20.2895,20.2254,20.2702,1100.0
2009-05-14 10:30:00,31.59,31.66,31.59,31.62,13600.0,20.251,20.2959,20.251,20.2702,13600.0
2009-05-14 11:00:00,31.62,31.62,31.62,31.62,0.0,20.2702,20.2702,20.2702,20.2702,0.0
2009-05-14 11:30:00,31.83,31.85,31.76,31.85,1000.0,20.4048,20.4177,20.36,20.4177,1000.0
2009-05-14 12:00:00,31.85,31.86,31.85,31.86,2700.0,20.4177,20.4241,20.4177,20.4241,2700.0
2009-05-14 12:30:00,31.89,32.0,31.89,32.0,3700.0,20.4433,20.5138,20.4433,20.5138,3700.0
2009-05-14 13:00:00,32.0,32.0,32.0,32.0,0.0,20.5138,20.5138,20.5138,20.5138,0.0
2009-05-14 13:30:00,32.0,32.0,32.0,32.0,0.0,20.5138,20.5138,20.5138,20.5138,0.0
2009-05-14 14:00:00,31.96,32.02,31.96,32.02,700.0,20.4882,20.5266,20.4882,20.5266,700.0
2009-05-14 14:30:00,32.02,32.02,32.02,32.02,0.0,20.5266,20.5266,20.5266,20.5266,0.0
2009-05-14 15:00:00,32.07,32.07,32.04,32.05,1100.0,20.5587,20.5587,20.5395,20.5459,1100.0
2009-05-14 15:30:00,32.01,32.05,31.86,31.86,4600.0,20.5202,20.5459,20.4241,20.4241,4600.0
2009-05-15 09:30:00,32.01,32.01,31.96,31.96,4400.0,20.5202,20.5202,20.4882,20.4882,4400.0
2009-05-15 10:00:00,31.95,31.95,31.92,31.92,1400.0,20.4818,20.4818,20.4625,20.4625,1400.0
2009-05-15 10:30:00,31.92,31.92,31.92,31.92,0.0,20.4625,20.4625,20.4625,20.4625,0.0
2009-05-15 11:00:00,32.06,32.06,32.06,32.06,100.0,20.5523,20.5523,20.5523,20.5523,100.0
2009-05-15 11:30:00,32.04,32.04,32.04,32.04,300.0,20.5395,20.5395,20.5395,20.5395,300.0
2009-05-15 12:00:00,32.04,32.04,32.04,32.04,0.0,20.5395,20.5395,20.5395,20.5395,0.0
2009-05-15 12:30:00,32.04,32.04,32.04,32.04,0.0,20.5395,20.5395,20.5395,20.5395,0.0
2009-05-15 13:00:00,31.66,31.66,31.66,31.66,100.0,20.2959,20.2959,20.2959,20.2959,100.0
2009-05-15 13:30:00,31.69,31.69,31.69,31.69,700.0,20.3151,20.3151,20.3151,20.3151,700.0
2009-05-15 14:00:00,31.56,31.62,31.56,31.61,400.0,20.2318,20.2702,20.2318,20.2638,400.0
2009-05-15 14:30:00,31.5,31.53,31.5,31.53,400.0,20.1933,20.2125,20.1933,20.2125,400.0
2009-05-15 15:00:00,31.48,31.6,31.48,31.6,1100.0,20.1805,20.2574,20.1805,20.2574,1100.0
2009-05-15 15:30:00,31.57,31.58,31.55,31.55,3700.0,20.2382,20.2446,20.2254,20.2254,3700.0
2009-05-18 09:30:00,32.22,32.41,32.22,32.32,7200.0,20.6549,20.7767,20.6549,20.719,7200.0
2009-05-18 10:00:00,32.31,32.42,32.26,32.38,3700.0,20.7126,20.7831,20.6805,20.7574,3700.0
2009-05-18 10:30:00,32.38,32.38,32.38,32.38,0.0,20.7574,20.7574,20.7574,20.7574,0.0
2009-05-18 11:00:00,32.57,32.61,32.5,32.5,5300.0,20.8792,20.9049,20.8344,20.8344,5300.0
2009-05-18 11:30:00,32.58,32.63,32.58,32.63,400.0,20.8856,20.9177,20.8856,20.9177,400.0
2009-05-18 12:00:00,32.63,32.63,32.63,32.63,0.0,20.9177,20.9177,20.9177,20.9177,0.0
2009-05-18 12:30:00,32.64,32.77,32.64,32.76,5900.0,20.9241,21.0074,20.9241,21.001,5900.0
2009-05-18 13:00:00,32.77,32.77,32.71,32.71,12400.0,21.0074,21.0074,20.969,20.969,12400.0
2009-05-18 13:30:00,32.73,32.73,32.69,32.7,11500.0,20.9818,20.9818,20.9562,20.9626,11500.0
2009-05-18 14:00:00,32.69,32.71,32.65,32.65,15900.0,20.9562,20.969,20.9305,20.9305,15900.0
2009-05-18 14:30:00,32.64,32.84,32.64,32.84,14700.0,20.9241,21.0523,20.9241,21.0523,14700.0
2009-05-18 15:00:00,32.83,32.85,32.8,32.82,19900.0,21.0459,21.0587,21.0267,21.0395,19900.0
2009-05-18 15:30:00,32.82,32.99,32.8,32.99,18400.0,21.0395,21.1485,21.0267,21.1485,18400.0
2009-05-19 09:30:00,33.05,33.1,33.0,33.1,800.0,21.1869,21.219,21.1549,21.219,800.0
2009-05-19 10:00:00,33.03,33.15,33.03,33.15,3400.0,21.1741,21.251,21.1741,21.251,3400.0
2009-05-19 10:30:00,33.33,33.36,33.32,33.32,1800.0,21.3664,21.3857,21.36,21.36,1800.0
2009-05-19 11:00:00,33.31,33.31,33.23,33.23,900.0,21.3536,21.3536,21.3023,21.3023,900.0
2009-05-19 11:30:00,33.29,33.35,33.24,33.33,2500.0,21.3408,21.3793,21.3087,21.3664,2500.0
2009-05-19 12:00:00,33.39,33.39,33.39,33.39,300.0,21.4049,21.4049,21.4049,21.4049,300.0
2009-05-19 12:30:00,33.34,33.34,33.33,33.33,500.0,21.3728,21.3728,21.3664,21.3664,500.0
2009-05-19 13:00:00,33.27,33.43,33.27,33.42,4500.0,21.328,21.4305,21.328,21.4241,4500.0
2009-05-19 13:30:00,33.39,33.39,33.36,33.36,600.0,21.4049,21.4049,21.3857,21.3857,600.0
2009-05-19 14:00:00,33.38,33.39,33.38,33.39,1300.0,21.3985,21.4049,21.3985,21.4049,1300.0
2009-05-19 14:30:00,33.39,33.47,33.39,33.43,4700.0,21.4049,21.4562,21.4049,21.4305,4700.0
2009-05-19 15:00:00,33.43,33.47,33.43,33.47,1100.0,21.4305,21.4562,21.4305,21.4562,1100.0
2009-05-19 15:30:00,33.45,33.45,33.17,33.17,45300.0,21.4434,21.4434,21.2639,21.2639,45300.0
2009-05-20 09:30:00,33.61,33.81,33.58,33.81,2400.0,21.5459,21.6741,21.5267,21.6741,2400.0
2009-05-20 10:00:00,33.87,33.87,33.87,33.87,100.0,21.7126,21.7126,21.7126,21.7126,100.0
2009-05-20 10:30:00,33.9,33.9,33.86,33.86,3000.0,21.7318,21.7318,21.7062,21.7062,3000.0
2009-05-20 11:00:00,33.87,33.87,33.8,33.8,1300.0,21.7126,21.7126,21.6677,21.6677,1300.0
2009-05-20 11:30:00,33.69,33.69,33.69,33.69,200.0,21.5972,21.5972,21.5972,21.5972,200.0
2009-05-20 12:00:00,33.65,33.65,33.65,33.65,200.0,21.5716,21.5716,21.5716,21.5716,200.0
2009-05-20 12:30:00,33.65,33.65,33.65,33.65,0.0,21.5716,21.5716,21.5716,21.5716,0.0
2009-05-20 13:00:00,33.58,33.66,33.58,33.66,1700.0,21.5267,21.578,21.5267,21.578,1700.0
2009-05-20 13:30:00,33.7,33.79,33.7,33.79,1700.0,21.6036,21.6613,21.6036,21.6613,1700.0
2009-05-20 14:00:00,33.79,33.82,33.69,33.82,1400.0,21.6613,21.6806,21.5972,21.6806,1400.0
2009-05-20 14:30:00,33.86,33.87,33.82,33.83,1700.0,21.7062,21.7126,21.6806,21.687,1700.0
2009-05-20 15:00:00,33.78,33.78,33.5,33.5,5600.0,21.6549,21.6549,21.4754,21.4754,5600.0
2009-05-20 15:30:00,33.46,33.48,33.44,33.44,1100.0,21.4498,21.4626,21.4369,21.4369,1100.0
2009-05-21 09:30:00,32.98,33.04,32.88,32.97,12600.0,21.1421,21.1805,21.078,21.1357,12600.0
2009-05-21 10:00:00,33.08,33.08,32.85,32.85,1900.0,21.2062,21.2062,21.0587,21.0587,1900.0
2009-05-21 10:30:00,32.87,32.92,32.87,32.92,18200.0,21.0715,21.1036,21.0715,21.1036,18200.0
2009-05-21 11:00:00,32.82,32.82,32.75,32.75,37200.0,21.0395,21.0395,20.9946,20.9946,37200.0
2009-05-21 11:30:00,32.76,32.91,32.74,32.91,180400.0,21.001,21.0972,20.9882,21.0972,180400.0
2009-05-21 12:00:00,32.97,32.97,32.87,32.87,6500.0,21.1357,21.1357,21.0715,21.0715,6500.0
2009-05-21 12:30:00,32.97,33.06,32.97,32.99,1700.0,21.1357,21.1933,21.1357,21.1485,1700.0
2009-05-21 13:00:00,33.04,33.04,33.0,33.0,700.0,21.1805,21.1805,21.1549,21.1549,700.0
2009-05-21 13:30:00,32.88,32.93,32.88,32.93,3500.0,21.078,21.11,21.078,21.11,3500.0
2009-05-21 14:00:00,32.99,33.0,32.92,32.92,1200.0,21.1485,21.1549,21.1036,21.1036,1200.0
2009-05-21 14:30:00,32.85,32.91,32.76,32.76,1000.0,21.0587,21.0972,21.001,21.001,1000.0
2009-05-21 15:00:00,32.76,32.76,32.76,32.76,0.0,21.001,21.001,21.001,21.001,0.0
2009-05-21 15:30:00,32.85,33.05,32.83,33.05,2500.0,21.0587,21.1869,21.0459,21.1869,2500.0
2009-05-22 09:30:00,33.42,33.42,33.25,33.25,7600.0,21.4241,21.4241,21.3151,21.3151,7600.0
2009-05-22 10:00:00,33.23,33.31,33.23,33.28,1300.0,21.3023,21.3536,21.3023,21.3344,1300.0
2009-05-22 10:30:00,33.28,33.35,33.28,33.35,500.0,21.3344,21.3793,21.3344,21.3793,500.0
2009-05-22 11:00:00,33.47,33.47,33.47,33.47,100.0,21.4562,21.4562,21.4562,21.4562,100.0
2009-05-22 11:30:00,33.43,33.43,33.37,33.37,1800.0,21.4305,21.4305,21.3921,21.3921,1800.0
2009-05-22 12:00:00,33.4,33.4,33.4,33.4,500.0,21.4113,21.4113,21.4113,21.4113,500.0
2009-05-22 12:30:00,33.4,33.4,33.4,33.4,0.0,21.4113,21.4113,21.4113,21.4113,0.0
2009-05-22 13:00:00,33.4,33.4,33.4,33.4,0.0,21.4113,21.4113,21.4113,21.4113,0.0
2009-05-22 13:30:00,33.38,33.38,33.36,33.37,1300.0,21.3985,21.3985,21.3857,21.3921,1300.0
2009-05-22 14:00:00,33.42,33.42,33.35,33.35,1400.0,21.4241,21.4241,21.3793,21.3793,1400.0
2009-05-22 14:30:00,33.35,33.35,33.35,33.35,0.0,21.3793,21.3793,21.3793,21.3793,0.0
2009-05-22 15:00:00,33.43,33.43,33.43,33.43,100.0,21.4305,21.4305,21.4305,21.4305,100.0
2009-05-22 15:30:00,33.43,33.43,33.25,33.25,2200.0,21.4305,21.4305,21.3151,21.3151,2200.0
2009-05-26 09:30:00,32.93,33.0,32.8,33.0,4000.0,21.11,21.1549,21.0267,21.1549,4000.0
2009-05-26 10:00:00,33.09,33.09,33.09,33.09,200.0,21.2126,21.2126,21.2126,21.2126,200.0
2009-05-26 10:30:00,33.7,33.77,33.7,33.77,7300.0,21.6036,21.6485,21.6036,21.6485,7300.0
2009-05-26 11:00:00,33.66,33.68,33.66,33.68,200.0,21.578,21.5908,21.578,21.5908,200.0
2009-05-26 11:30:00,33.66,33.72,33.66,33.72,3800.0,21.578,21.6164,21.578,21.6164,3800.0
2009-05-26 12:00:00,33.76,33.84,33.71,33.84,3600.0,21.6421,21.6934,21.61,21.6934,3600.0
2009-05-26 12:30:00,33.79,33.84,33.79,33.84,1000.0,21.6613,21.6934,21.6613,21.6934,1000.0
2009-05-26 13:00:00,33.84,33.85,33.84,33.84,600.0,21.6934,21.6998,21.6934,21.6934,600.0
2009-05-26 13:30:00,33.84,33.84,33.84,33.84,0.0,21.6934,21.6934,21.6934,21.6934,0.0
2009-05-26 14:00:00,33.94,33.97,33.89,33.89,1000.0,21.7575,21.7767,21.7254,21.7254,1000.0
2009-05-26 14:30:00,33.96,33.98,33.85,33.85,1500.0,21.7703,21.7831,21.6998,21.6998,1500.0
2009-05-26 15:00:00,33.89,33.94,33.87,33.87,9000.0,21.7254,21.7575,21.7126,21.7126,9000.0
2009-05-26 15:30:00,33.82,33.91,33.8,33.83,10800.0,21.6806,21.7382,21.6677,21.687,10800.0
2009-05-27 09:30:00,33.97,33.97,33.77,33.8,89200.0,21.7767,21.7767,21.6485,21.6677,89200.0
2009-05-27 10:00:00,33.94,33.94,33.74,33.86,12000.0,21.7575,21.7575,21.6293,21.7062,12000.0
2009-05-27 10:30:00,33.78,33.87,33.78,33.87,2100.0,21.6549,21.7126,21.6549,21.7126,2100.0
2009-05-27 11:00:00,33.93,33.93,33.77,33.82,7600.0,21.7511,21.7511,21.6485,21.6806,7600.0
2009-05-27 11:30:00,33.87,33.87,33.86,33.86,6400.0,21.7126,21.7126,21.7062,21.7062,6400.0
2009-05-27 12:00:00,33.86,33.86,33.86,33.86,0.0,21.7062,21.7062,21.7062,21.7062,0.0
2009-05-27 12:30:00,33.8,33.8,33.79,33.79,5000.0,21.6677,21.6677,21.6613,21.6613,5000.0
2009-05-27 13:00:00,33.87,33.91,33.87,33.9,300.0,21.7126,21.7382,21.7126,21.7318,300.0
2009-05-27 13:30:00,33.7,33.75,33.7,33.73,1200.0,21.6036,21.6357,21.6036,21.6229,1200.0
2009-05-27 14:00:00,33.5,33.55,33.5,33.53,1700.0,21.4754,21.5075,21.4754,21.4946,1700.0
2009-05-27 14:30:00,33.54,33.58,33.49,33.55,1100.0,21.5011,21.5267,21.469,21.5075,1100.0
2009-05-27 15:00:00,33.58,33.58,33.34,33.35,5700.0,21.5267,21.5267,21.3728,21.3793,5700.0
2009-05-27 15:30:00,33.3,33.34,33.25,33.3,6100.0,21.3472,21.3728,21.3151,21.3472,6100.0
2009-05-28 09:30:00,33.54,33.75,33.54,33.72,55400.0,21.5011,21.6357,21.5011,21.6164,55400.0
2009-05-28 10:00:00,33.57,33.57,33.27,33.3,11900.0,21.5203,21.5203,21.328,21.3472,11900.0
2009-05-28 10:30:00,33.37,33.48,33.37,33.48,2500.0,21.3921,21.4626,21.3921,21.4626,2500.0
2009-05-28 11:00:00,33.62,33.71,33.62,33.71,2600.0,21.5523,21.61,21.5523,21.61,2600.0
2009-05-28 11:30:00,33.67,33.69,33.64,33.69,2700.0,21.5844,21.5972,21.5652,21.5972,2700.0
2009-05-28 12:00:00,33.62,33.64,33.51,33.51,18000.0,21.5523,21.5652,21.4818,21.4818,18000.0
2009-05-28 12:30:00,33.52,33.52,33.38,33.39,3600.0,21.4882,21.4882,21.3985,21.4049,3600.0
2009-05-28 13:00:00,33.44,33.78,33.44,33.78,400.0,21.4369,21.6549,21.4369,21.6549,400.0
2009-05-28 13:30:00,33.74,33.74,33.69,33.69,400.0,21.6293,21.6293,21.5972,21.5972,400.0
2009-05-28 14:00:00,33.76,33.8,33.73,33.8,300.0,21.6421,21.6677,21.6229,21.6677,300.0
2009-05-28 14:30:00,33.87,33.87,33.87,33.87,400.0,21.7126,21.7126,21.7126,21.7126,400.0
2009-05-28 15:00:00,33.9,33.9,33.82,33.82,500.0,21.7318,21.7318,21.6806,21.6806,500.0
2009-05-28 15:30:00,33.87,33.89,33.8,33.85,1800.0,21.7126,21.7254,21.6677,21.6998,1800.0
2009-05-29 09:30:00,34.35,34.38,34.09,34.13,24600.0,22.0203,22.0395,21.8536,21.8793,24600.0
2009-05-29 10:00:00,34.31,34.43,34.31,34.43,1000.0,21.9947,22.0716,21.9947,22.0716,1000.0
2009-05-29 10:30:00,34.41,34.41,34.21,34.35,3800.0,22.0588,22.0588,21.9306,22.0203,3800.0
2009-05-29 11:00:00,34.32,34.32,34.12,34.12,6200.0,22.0011,22.0011,21.8729,21.8729,6200.0
2009-05-29 11:30:00,34.15,34.18,34.1,34.13,1800.0,21.8921,21.9113,21.86,21.8793,1800.0
2009-05-29 12:00:00,34.13,34.13,34.13,34.13,0.0,21.8793,21.8793,21.8793,21.8793,0.0
2009-05-29 12:30:00,34.12,34.2,34.1,34.1,3400.0,21.8729,21.9242,21.86,21.86,3400.0
2009-05-29 13:00:00,34.2,34.22,34.2,34.2,1300.0,21.9242,21.937,21.9242,21.9242,1300.0
2009-05-29 13:30:00,34.16,34.21,34.16,34.16,300.0,21.8985,21.9306,21.8985,21.8985,300.0
2009-05-29 14:00:00,34.16,34.16,34.16,34.16,400.0,21.8985,21.8985,21.8985,21.8985,400.0
2009-05-29 14:30:00,34.17,34.17,34.13,34.13,400.0,21.9049,21.9049,21.8793,21.8793,400.0
2009-05-29 15:00:00,34.2,34.2,34.2,34.2,100.0,21.9242,21.9242,21.9242,21.9242,100.0
2009-05-29 15:30:00,34.26,34.43,34.25,34.43,800.0,21.9626,22.0716,21.9562,22.0716,800.0
2009-06-01 09:30:00,35.39,35.47,35.22,35.47,8400.0,22.687,22.7383,22.578,22.7383,8400.0
2009-06-01 10:00:00,35.53,35.53,35.52,35.52,3400.0,22.7768,22.7768,22.7703,22.7703,3400.0
2009-06-01 10:30:00,35.44,35.47,35.44,35.47,5200.0,22.7191,22.7383,22.7191,22.7383,5200.0
2009-06-01 11:00:00,35.51,35.51,35.46,35.51,6300.0,22.7639,22.7639,22.7319,22.7639,6300.0
2009-06-01 11:30:00,35.47,35.51,35.47,35.48,5400.0,22.7383,22.7639,22.7383,22.7447,5400.0
2009-06-01 12:00:00,35.49,35.5,35.47,35.5,700.0,22.7511,22.7575,22.7383,22.7575,700.0
2009-06-01 12:30:00,35.55,35.56,35.54,35.56,3300.0,22.7896,22.796,22.7832,22.796,3300.0
2009-06-01 13:00:00,35.5,35.5,35.5,35.5,1000.0,22.7575,22.7575,22.7575,22.7575,1000.0
2009-06-01 13:30:00,35.57,35.57,35.57,35.57,200.0,22.8024,22.8024,22.8024,22.8024,200.0
2009-06-01 14:00:00,35.63,35.67,35.59,35.59,4100.0,22.8409,22.8665,22.8152,22.8152,4100.0
2009-06-01 14:30:00,35.54,35.54,35.51,35.51,400.0,22.7832,22.7832,22.7639,22.7639,400.0
2009-06-01 15:00:00,35.5,35.5,35.37,35.42,7000.0,22.7575,22.7575,22.6742,22.7062,7000.0
2009-06-01 15:30:00,35.45,35.5,35.33,35.42,13200.0,22.7255,22.7575,22.6485,22.7062,13200.0
2009-06-02 09:30:00,35.3,35.36,35.18,35.36,12800.0,22.6293,22.6678,22.5524,22.6678,12800.0
2009-06-02 10:00:00,35.41,35.5,35.41,35.45,1500.0,22.6998,22.7575,22.6998,22.7255,1500.0
2009-06-02 10:30:00,35.49,35.5,35.49,35.49,600.0,22.7511,22.7575,22.7511,22.7511,600.0
2009-06-02 11:00:00,35.5,35.5,35.5,35.5,300.0,22.7575,22.7575,22.7575,22.7575,300.0
2009-06-02 11:30:00,35.44,35.44,35.42,35.44,2800.0,22.7191,22.7191,22.7062,22.7191,2800.0
2009-06-02 12:00:00,35.44,35.47,35.38,35.38,3400.0,22.7191,22.7383,22.6806,22.6806,3400.0
2009-06-02 12:30:00,35.38,35.45,35.37,35.45,5500.0,22.6806,22.7255,22.6742,22.7255,5500.0
2009-06-02 13:00:00,35.46,35.46,35.46,35.46,100.0,22.7319,22.7319,22.7319,22.7319,100.0
2009-06-02 13:30:00,35.46,35.46,35.46,35.46,0.0,22.7319,22.7319,22.7319,22.7319,0.0
2009-06-02 14:00:00,35.57,35.57,35.57,35.57,1200.0,22.8024,22.8024,22.8024,22.8024,1200.0
2009-06-02 14:30:00,35.55,35.55,35.53,35.53,9000.0,22.7896,22.7896,22.7768,22.7768,9000.0
2009-06-02 15:00:00,35.62,35.64,35.57,35.57,9600.0,22.8345,22.8473,22.8024,22.8024,9600.0
2009-06-02 15:30:00,35.54,35.62,35.54,35.61,43600.0,22.7832,22.8345,22.7832,22.828,43600.0
2009-06-03 09:30:00,34.9,34.97,34.7,34.7,32000.0,22.3729,22.4178,22.2447,22.2447,32000.0
2009-06-03 10:00:00,34.58,34.61,34.58,34.61,1300.0,22.1678,22.187,22.1678,22.187,1300.0
2009-06-03 10:30:00,34.62,34.62,34.62,34.62,400.0,22.1934,22.1934,22.1934,22.1934,400.0
2009-06-03 11:00:00,34.63,34.63,34.63,34.63,200.0,22.1998,22.1998,22.1998,22.1998,200.0
2009-06-03 11:30:00,34.63,34.63,34.63,34.63,0.0,22.1998,22.1998,22.1998,22.1998,0.0
2009-06-03 12:00:00,34.54,34.56,34.49,34.49,1600.0,22.1421,22.1549,22.1101,22.1101,1600.0
2009-06-03 12:30:00,34.45,34.45,34.27,34.3,3000.0,22.0844,22.0844,21.969,21.9883,3000.0
2009-06-03 13:00:00,34.33,34.33,34.33,34.33,800.0,22.0075,22.0075,22.0075,22.0075,800.0
2009-06-03 13:30:00,34.18,34.18,34.13,34.13,2500.0,21.9113,21.9113,21.8793,21.8793,2500.0
2009-06-03 14:00:00,34.2,34.24,34.13,34.22,2500.0,21.9242,21.9498,21.8793,21.937,2500.0
2009-06-03 14:30:00,34.21,34.21,34.16,34.16,200.0,21.9306,21.9306,21.8985,21.8985,200.0
2009-06-03 15:00:00,34.28,34.29,34.2,34.24,1300.0,21.9754,21.9818,21.9242,21.9498,1300.0
2009-06-03 15:30:00,34.27,34.47,34.27,34.47,5500.0,21.969,22.0972,21.969,22.0972,5500.0
2009-06-04 09:30:00,34.47,34.58,34.43,34.43,7200.0,22.0972,22.1678,22.0716,22.0716,7200.0
2009-06-04 10:00:00,34.46,34.55,34.46,34.55,600.0,22.0908,22.1485,22.0908,22.1485,600.0
2009-06-04 10:30:00,34.56,34.7,34.56,34.7,1200.0,22.1549,22.2447,22.1549,22.2447,1200.0
2009-06-04 11:00:00,34.76,34.76,34.74,34.75,800.0,22.2831,22.2831,22.2703,22.2767,800.0
2009-06-04 11:30:00,34.65,34.65,34.62,34.62,2100.0,22.2126,22.2126,22.1934,22.1934,2100.0
2009-06-04 12:00:00,34.52,34.52,34.52,34.52,2000.0,22.1293,22.1293,22.1293,22.1293,2000.0
2009-06-04 12:30:00,34.56,34.57,34.54,34.57,2300.0,22.1549,22.1613,22.1421,22.1613,2300.0
2009-06-04 13:00:00,34.57,34.57,34.57,34.57,0.0,22.1613,22.1613,22.1613,22.1613,0.0
2009-06-04 13:30:00,34.81,34.85,34.75,34.75,1000.0,22.3152,22.3408,22.2767,22.2767,1000.0
2009-06-04 14:00:00,34.81,34.81,34.81,34.81,200.0,22.3152,22.3152,22.3152,22.3152,200.0
2009-06-04 14:30:00,34.79,34.8,34.72,34.72,1400.0,22.3024,22.3088,22.2575,22.2575,1400.0
2009-06-04 15:00:00,34.72,34.74,34.68,34.74,2000.0,22.2575,22.2703,22.2319,22.2703,2000.0
2009-06-04 15:30:00,34.74,34.78,34.73,34.78,2000.0,22.2703,22.296,22.2639,22.296,2000.0
2009-06-05 09:30:00,34.9,34.91,34.57,34.59,8900.0,22.3729,22.3793,22.1613,22.1742,8900.0
2009-06-05 10:00:00,34.52,34.52,34.27,34.33,1600.0,22.1293,22.1293,21.969,22.0075,1600.0
2009-06-05 10:30:00,34.5,34.63,34.5,34.59,20600.0,22.1165,22.1998,22.1165,22.1742,20600.0
2009-06-05 11:00:00,34.59,34.71,34.59,34.63,18200.0,22.1742,22.2511,22.1742,22.1998,18200.0
2009-06-05 11:30:00,34.53,34.53,34.45,34.5,13400.0,22.1357,22.1357,22.0844,22.1165,13400.0
2009-06-05 12:00:00,34.49,34.49,34.49,34.49,100.0,22.1101,22.1101,22.1101,22.1101,100.0
2009-06-05 12:30:00,34.62,34.63,34.62,34.63,3400.0,22.1934,22.1998,22.1934,22.1998,3400.0
2009-06-05 13:00:00,34.57,34.57,34.57,34.57,100.0,22.1613,22.1613,22.1613,22.1613,100.0
2009-06-05 13:30:00,34.53,34.59,34.48,34.48,31500.0,22.1357,22.1742,22.1036,22.1036,31500.0
2009-06-05 14:00:00,34.53,34.54,34.32,34.34,22700.0,22.1357,22.1421,22.0011,22.0139,22700.0
2009-06-05 14:30:00,34.32,34.44,34.31,34.44,3000.0,22.0011,22.078,21.9947,22.078,3000.0
2009-06-05 15:00:00,34.36,34.46,34.33,34.33,3000.0,22.0267,22.0908,22.0075,22.0075,3000.0
2009-06-05 15:30:00,34.34,34.44,34.34,34.44,4100.0,22.0139,22.078,22.0139,22.078,4100.0
2009-06-08 09:30:00,33.81,34.02,33.78,33.79,18000.0,21.6741,21.8088,21.6549,21.6613,18000.0
2009-06-08 10:00:00,33.76,33.76,33.73,33.73,2200.0,21.6421,21.6421,21.6229,21.6229,2200.0
2009-06-08 10:30:00,33.89,34.05,33.88,34.05,700.0,21.7254,21.828,21.719,21.828,700.0
2009-06-08 11:00:00,33.94,34.06,33.93,33.93,2000.0,21.7575,21.8344,21.7511,21.7511,2000.0
2009-06-08 11:30:00,33.93,33.93,33.92,33.92,1700.0,21.7511,21.7511,21.7447,21.7447,1700.0
2009-06-08 12:00:00,33.9,33.91,33.87,33.87,30900.0,21.7318,21.7382,21.7126,21.7126,30900.0
2009-06-08 12:30:00,33.93,33.97,33.93,33.97,1900.0,21.7511,21.7767,21.7511,21.7767,1900.0
2009-06-08 13:00:00,33.97,33.97,33.97,33.97,0.0,21.7767,21.7767,21.7767,21.7767,0.0
2009-06-08 13:30:00,33.97,33.97,33.97,33.97,0.0,21.7767,21.7767,21.7767,21.7767,0.0
2009-06-08 14:00:00,34.09,34.09,34.06,34.06,500.0,21.8536,21.8536,21.8344,21.8344,500.0
2009-06-08 14:30:00,34.05,34.09,34.02,34.03,2000.0,21.828,21.8536,21.8088,21.8152,2000.0
2009-06-08 15:00:00,34.14,34.22,34.12,34.22,2800.0,21.8857,21.937,21.8729,21.937,2800.0
2009-06-08 15:30:00,34.47,34.47,34.24,34.24,1900.0,22.0972,22.0972,21.9498,21.9498,1900.0
2009-06-09 09:30:00,34.52,34.56,34.44,34.44,17900.0,22.1293,22.1549,22.078,22.078,17900.0
2009-06-09 10:00:00,34.44,34.52,34.4,34.4,5400.0,22.078,22.1293,22.0524,22.0524,5400.0
2009-06-09 10:30:00,34.48,34.48,34.48,34.48,800.0,22.1036,22.1036,22.1036,22.1036,800.0
2009-06-09 11:00:00,34.44,34.47,34.44,34.47,1000.0,22.078,22.0972,22.078,22.0972,1000.0
2009-06-09 11:30:00,34.47,34.47,34.43,34.43,3100.0,22.0972,22.0972,22.0716,22.0716,3100.0
2009-06-09 12:00:00,34.44,34.6,34.44,34.6,18300.0,22.078,22.1806,22.078,22.1806,18300.0
2009-06-09 12:30:00,34.6,34.6,34.59,34.59,1400.0,22.1806,22.1806,22.1742,22.1742,1400.0
2009-06-09 13:00:00,34.62,34.62,34.5,34.55,1400.0,22.1934,22.1934,22.1165,22.1485,1400.0
2009-06-09 13:30:00,34.54,34.54,34.54,34.54,500.0,22.1421,22.1421,22.1421,22.1421,500.0
2009-06-09 14:00:00,34.66,34.66,34.65,34.65,500.0,22.219,22.219,22.2126,22.2126,500.0
2009-06-09 14:30:00,34.79,34.79,34.67,34.67,3100.0,22.3024,22.3024,22.2254,22.2254,3100.0
2009-06-09 15:00:00,34.71,34.71,34.63,34.63,1900.0,22.2511,22.2511,22.1998,22.1998,1900.0
2009-06-09 15:30:00,34.67,34.67,34.67,34.67,500.0,22.2254,22.2254,22.2254,22.2254,500.0
2009-06-10 09:30:00,35.24,35.24,34.96,35.02,6300.0,22.5909,22.5909,22.4114,22.4498,6300.0
2009-06-10 10:00:00,34.95,34.95,34.88,34.88,1000.0,22.4049,22.4049,22.3601,22.3601,1000.0
2009-06-10 10:30:00,34.94,34.96,34.8,34.88,3000.0,22.3985,22.4114,22.3088,22.3601,3000.0
2009-06-10 11:00:00,34.73,34.73,34.73,34.73,100.0,22.2639,22.2639,22.2639,22.2639,100.0
2009-06-10 11:30:00,34.73,34.73,34.73,34.73,0.0,22.2639,22.2639,22.2639,22.2639,0.0
2009-06-10 12:00:00,34.82,34.95,34.82,34.88,12000.0,22.3216,22.4049,22.3216,22.3601,12000.0
2009-06-10 12:30:00,34.89,34.89,34.8,34.8,2700.0,22.3665,22.3665,22.3088,22.3088,2700.0
2009-06-10 13:00:00,34.79,34.79,34.59,34.61,1500.0,22.3024,22.3024,22.1742,22.187,1500.0
2009-06-10 13:30:00,34.62,34.64,34.45,34.49,1600.0,22.1934,22.2062,22.0844,22.1101,1600.0
2009-06-10 14:00:00,34.45,34.6,34.42,34.57,2600.0,22.0844,22.1806,22.0652,22.1613,2600.0
2009-06-10 14:30:00,34.6,34.7,34.6,34.7,3100.0,22.1806,22.2447,22.1806,22.2447,3100.0
2009-06-10 15:00:00,34.7,34.7,34.56,34.62,3300.0,22.2447,22.2447,22.1549,22.1934,3300.0
2009-06-10 15:30:00,34.62,34.85,34.61,34.85,7800.0,22.1934,22.3408,22.187,22.3408,7800.0
2009-06-11 09:30:00,35.21,35.21,35.21,35.21,1700.0,22.5716,22.5716,22.5716,22.5716,1700.0
2009-06-11 10:00:00,35.31,35.46,35.31,35.44,1000.0,22.6357,22.7319,22.6357,22.7191,1000.0
2009-06-11 10:30:00,35.46,35.48,35.43,35.43,800.0,22.7319,22.7447,22.7127,22.7127,800.0
2009-06-11 11:00:00,35.44,35.45,35.42,35.45,600.0,22.7191,22.7255,22.7062,22.7255,600.0
2009-06-11 11:30:00,35.48,35.51,35.43,35.51,2100.0,22.7447,22.7639,22.7127,22.7639,2100.0
2009-06-11 12:00:00,35.45,35.49,35.45,35.46,700.0,22.7255,22.7511,22.7255,22.7319,700.0
2009-06-11 12:30:00,35.53,35.54,35.53,35.54,700.0,22.7768,22.7832,22.7768,22.7832,700.0
2009-06-11 13:00:00,35.65,35.72,35.58,35.72,2600.0,22.8537,22.8986,22.8088,22.8986,2600.0
2009-06-11 13:30:00,35.82,35.82,35.73,35.74,800.0,22.9627,22.9627,22.905,22.9114,800.0
2009-06-11 14:00:00,35.67,35.74,35.67,35.74,1300.0,22.8665,22.9114,22.8665,22.9114,1300.0
2009-06-11 14:30:00,35.71,35.71,35.63,35.68,1100.0,22.8921,22.8921,22.8409,22.8729,1100.0
2009-06-11 15:00:00,35.73,35.73,35.68,35.71,3800.0,22.905,22.905,22.8729,22.8921,3800.0
2009-06-11 15:30:00,35.61,35.67,35.57,35.6,2300.0,22.828,22.8665,22.8024,22.8216,2300.0
2009-06-12 09:30:00,35.12,35.12,34.94,34.94,21700.0,22.5139,22.5139,22.3985,22.3985,21700.0
2009-06-12 10:00:00,34.98,35.1,34.98,35.1,5900.0,22.4242,22.5011,22.4242,22.5011,5900.0
2009-06-12 10:30:00,35.06,35.19,35.06,35.19,7400.0,22.4755,22.5588,22.4755,22.5588,7400.0
2009-06-12 11:00:00,35.17,35.18,35.09,35.11,7000.0,22.546,22.5524,22.4947,22.5075,7000.0
2009-06-12 11:30:00,35.17,35.18,35.17,35.17,800.0,22.546,22.5524,22.546,22.546,800.0
2009-06-12 12:00:00,35.18,35.18,35.09,35.09,500.0,22.5524,22.5524,22.4947,22.4947,500.0
2009-06-12 12:30:00,35.14,35.14,35.14,35.14,200.0,22.5267,22.5267,22.5267,22.5267,200.0
2009-06-12 13:00:00,35.12,35.13,35.12,35.13,200.0,22.5139,22.5203,22.5139,22.5203,200.0
2009-06-12 13:30:00,35.13,35.13,35.13,35.13,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2009-06-12 14:00:00,35.12,35.13,35.07,35.07,1400.0,22.5139,22.5203,22.4819,22.4819,1400.0
2009-06-12 14:30:00,35.12,35.12,35.12,35.12,200.0,22.5139,22.5139,22.5139,22.5139,200.0
2009-06-12 15:00:00,35.25,35.25,35.25,35.25,300.0,22.5973,22.5973,22.5973,22.5973,300.0
2009-06-12 15:30:00,35.19,35.2,35.15,35.2,21700.0,22.5588,22.5652,22.5332,22.5652,21700.0
2009-06-15 09:30:00,34.51,34.56,34.25,34.26,16300.0,22.1229,22.1549,21.9562,21.9626,16300.0
2009-06-15 10:00:00,34.25,34.28,34.15,34.18,12600.0,21.9562,21.9754,21.8921,21.9113,12600.0
2009-06-15 10:30:00,34.14,34.14,33.93,33.98,1000.0,21.8857,21.8857,21.7511,21.7831,1000.0
2009-06-15 11:00:00,33.84,33.87,33.84,33.86,1000.0,21.6934,21.7126,21.6934,21.7062,1000.0
2009-06-15 11:30:00,33.81,33.81,33.77,33.77,1200.0,21.6741,21.6741,21.6485,21.6485,1200.0
2009-06-15 12:00:00,33.77,33.77,33.7,33.73,11800.0,21.6485,21.6485,21.6036,21.6229,11800.0
2009-06-15 12:30:00,33.7,33.77,33.69,33.77,15600.0,21.6036,21.6485,21.5972,21.6485,15600.0
2009-06-15 13:00:00,33.73,33.77,33.7,33.72,14100.0,21.6229,21.6485,21.6036,21.6164,14100.0
2009-06-15 13:30:00,33.7,33.72,33.69,33.7,8200.0,21.6036,21.6164,21.5972,21.6036,8200.0
2009-06-15 14:00:00,33.73,33.78,33.7,33.78,18900.0,21.6229,21.6549,21.6036,21.6549,18900.0
2009-06-15 14:30:00,33.76,33.76,33.7,33.72,14100.0,21.6421,21.6421,21.6036,21.6164,14100.0
2009-06-15 15:00:00,33.7,33.81,33.7,33.79,50400.0,21.6036,21.6741,21.6036,21.6613,50400.0
2009-06-15 15:30:00,33.8,33.92,33.8,33.91,20300.0,21.6677,21.7447,21.6677,21.7382,20300.0
2009-06-16 09:30:00,34.01,34.1,34.01,34.02,36300.0,21.8024,21.86,21.8024,21.8088,36300.0
2009-06-16 10:00:00,34.12,34.12,33.99,33.99,4300.0,21.8729,21.8729,21.7895,21.7895,4300.0
2009-06-16 10:30:00,34.02,34.02,33.99,33.99,400.0,21.8088,21.8088,21.7895,21.7895,400.0
2009-06-16 11:00:00,33.99,33.99,33.99,33.99,0.0,21.7895,21.7895,21.7895,21.7895,0.0
2009-06-16 11:30:00,34.03,34.06,33.87,33.87,1600.0,21.8152,21.8344,21.7126,21.7126,1600.0
2009-06-16 12:00:00,33.9,33.9,33.84,33.84,14100.0,21.7318,21.7318,21.6934,21.6934,14100.0
2009-06-16 12:30:00,33.83,33.83,33.63,33.63,19900.0,21.687,21.687,21.5587,21.5587,19900.0
2009-06-16 13:00:00,33.62,33.62,33.54,33.54,600.0,21.5523,21.5523,21.5011,21.5011,600.0
2009-06-16 13:30:00,33.52,33.58,33.52,33.54,3800.0,21.4882,21.5267,21.4882,21.5011,3800.0
2009-06-16 14:00:00,33.55,33.55,33.49,33.52,2300.0,21.5075,21.5075,21.469,21.4882,2300.0
2009-06-16 14:30:00,33.45,33.46,33.45,33.46,300.0,21.4434,21.4498,21.4434,21.4498,300.0
2009-06-16 15:00:00,33.57,33.57,33.52,33.57,900.0,21.5203,21.5203,21.4882,21.5203,900.0
2009-06-16 15:30:00,33.56,33.61,33.56,33.6,29100.0,21.5139,21.5459,21.5139,21.5395,29100.0
2009-06-17 09:30:00,33.55,33.55,33.49,33.51,7500.0,21.5075,21.5075,21.469,21.4818,7500.0
2009-06-17 10:00:00,33.26,33.26,33.24,33.25,1000.0,21.3216,21.3216,21.3087,21.3151,1000.0
2009-06-17 10:30:00,33.25,33.25,33.25,33.25,0.0,21.3151,21.3151,21.3151,21.3151,0.0
2009-06-17 11:00:00,33.24,33.35,33.24,33.32,10900.0,21.3087,21.3793,21.3087,21.36,10900.0
2009-06-17 11:30:00,33.3,33.33,33.25,33.25,2400.0,21.3472,21.3664,21.3151,21.3151,2400.0
2009-06-17 12:00:00,33.35,33.4,33.35,33.4,5300.0,21.3793,21.4113,21.3793,21.4113,5300.0
2009-06-17 12:30:00,33.43,33.43,33.43,33.43,100.0,21.4305,21.4305,21.4305,21.4305,100.0
2009-06-17 13:00:00,33.41,33.41,33.4,33.4,200.0,21.4177,21.4177,21.4113,21.4113,200.0
2009-06-17 13:30:00,33.4,33.4,33.4,33.4,0.0,21.4113,21.4113,21.4113,21.4113,0.0
2009-06-17 14:00:00,33.67,33.71,33.63,33.71,700.0,21.5844,21.61,21.5587,21.61,700.0
2009-06-17 14:30:00,33.7,33.7,33.58,33.58,1000.0,21.6036,21.6036,21.5267,21.5267,1000.0
2009-06-17 15:00:00,33.6,33.6,33.53,33.53,1500.0,21.5395,21.5395,21.4946,21.4946,1500.0
2009-06-17 15:30:00,33.48,33.54,33.46,33.52,2800.0,21.4626,21.5011,21.4498,21.4882,2800.0
2009-06-18 09:30:00,33.38,33.38,33.09,33.34,248500.0,21.3985,21.3985,21.2126,21.3728,248500.0
2009-06-18 10:00:00,33.41,33.55,33.41,33.55,1100.0,21.4177,21.5075,21.4177,21.5075,1100.0
2009-06-18 10:30:00,33.52,33.52,33.33,33.33,19600.0,21.4882,21.4882,21.3664,21.3664,19600.0
2009-06-18 11:00:00,33.45,33.45,33.45,33.45,100.0,21.4434,21.4434,21.4434,21.4434,100.0
2009-06-18 11:30:00,33.43,33.43,33.39,33.39,4400.0,21.4305,21.4305,21.4049,21.4049,4400.0
2009-06-18 12:00:00,33.49,33.51,33.48,33.48,800.0,21.469,21.4818,21.4626,21.4626,800.0
2009-06-18 12:30:00,33.49,33.49,33.49,33.49,200.0,21.469,21.469,21.469,21.469,200.0
2009-06-18 13:00:00,33.59,33.59,33.53,33.53,900.0,21.5331,21.5331,21.4946,21.4946,900.0
2009-06-18 13:30:00,33.53,33.53,33.53,33.53,0.0,21.4946,21.4946,21.4946,21.4946,0.0
2009-06-18 14:00:00,33.45,33.45,33.35,33.35,2100.0,21.4434,21.4434,21.3793,21.3793,2100.0
2009-06-18 14:30:00,33.39,33.39,33.36,33.36,300.0,21.4049,21.4049,21.3857,21.3857,300.0
2009-06-18 15:00:00,33.43,33.43,33.43,33.43,600.0,21.4305,21.4305,21.4305,21.4305,600.0
2009-06-18 15:30:00,33.38,33.39,33.27,33.3,5500.0,21.3985,21.4049,21.328,21.3472,5500.0
2009-06-19 09:30:00,34.02,34.02,33.78,33.78,7000.0,21.8088,21.8088,21.6549,21.6549,7000.0
2009-06-19 10:00:00,33.66,33.66,33.66,33.66,800.0,21.578,21.578,21.578,21.578,800.0
2009-06-19 10:30:00,33.72,33.72,33.72,33.72,200.0,21.6164,21.6164,21.6164,21.6164,200.0
2009-06-19 11:00:00,33.82,33.86,33.82,33.86,700.0,21.6806,21.7062,21.6806,21.7062,700.0
2009-06-19 11:30:00,33.79,33.86,33.78,33.86,600.0,21.6613,21.7062,21.6549,21.7062,600.0
2009-06-19 12:00:00,33.78,33.78,33.78,33.78,100.0,21.6549,21.6549,21.6549,21.6549,100.0
2009-06-19 12:30:00,33.75,33.75,33.75,33.75,500.0,21.6357,21.6357,21.6357,21.6357,500.0
2009-06-19 13:00:00,33.75,33.75,33.75,33.75,0.0,21.6357,21.6357,21.6357,21.6357,0.0
2009-06-19 13:30:00,33.75,33.75,33.75,33.75,0.0,21.6357,21.6357,21.6357,21.6357,0.0
2009-06-19 14:00:00,33.66,33.66,33.66,33.66,100.0,21.578,21.578,21.578,21.578,100.0
2009-06-19 14:30:00,33.68,33.68,33.64,33.64,1500.0,21.5908,21.5908,21.5652,21.5652,1500.0
2009-06-19 15:00:00,33.69,33.74,33.67,33.74,1400.0,21.5972,21.6293,21.5844,21.6293,1400.0
2009-06-19 15:30:00,33.76,33.78,33.69,33.73,500.0,21.6421,21.6549,21.5972,21.6229,500.0
2009-06-22 09:30:00,33.28,33.28,32.89,32.89,26400.0,21.3344,21.3344,21.0844,21.0844,26400.0
2009-06-22 10:00:00,32.85,32.87,32.85,32.87,800.0,21.0587,21.0715,21.0587,21.0715,800.0
2009-06-22 10:30:00,32.87,32.87,32.87,32.87,0.0,21.0715,21.0715,21.0715,21.0715,0.0
2009-06-22 11:00:00,32.72,32.74,32.72,32.72,700.0,20.9754,20.9882,20.9754,20.9754,700.0
2009-06-22 11:30:00,32.65,32.65,32.57,32.58,14200.0,20.9305,20.9305,20.8792,20.8856,14200.0
2009-06-22 12:00:00,32.6,32.61,32.54,32.61,43000.0,20.8985,20.9049,20.86,20.9049,43000.0
2009-06-22 12:30:00,32.61,32.64,32.58,32.64,3700.0,20.9049,20.9241,20.8856,20.9241,3700.0
2009-06-22 13:00:00,32.55,32.55,32.55,32.55,100.0,20.8664,20.8664,20.8664,20.8664,100.0
2009-06-22 13:30:00,32.55,32.55,32.55,32.55,0.0,20.8664,20.8664,20.8664,20.8664,0.0
2009-06-22 14:00:00,32.55,32.55,32.55,32.55,0.0,20.8664,20.8664,20.8664,20.8664,0.0
2009-06-22 14:30:00,32.62,32.62,32.58,32.58,3200.0,20.9113,20.9113,20.8856,20.8856,3200.0
2009-06-22 15:00:00,32.6,32.63,32.57,32.58,13100.0,20.8985,20.9177,20.8792,20.8856,13100.0
2009-06-22 15:30:00,32.58,32.62,32.52,32.52,12900.0,20.8856,20.9113,20.8472,20.8472,12900.0
2009-06-23 09:30:00,32.26,32.3,32.24,32.24,2600.0,21.0344,21.0605,21.0214,21.0214,2600.0
2009-06-23 10:00:00,32.3,32.3,32.09,32.09,600.0,21.0605,21.0605,20.9236,20.9236,600.0
2009-06-23 10:30:00,32.06,32.06,31.97,31.97,3500.0,20.904,20.904,20.8453,20.8453,3500.0
2009-06-23 11:00:00,31.99,32.06,31.96,31.98,3500.0,20.8584,20.904,20.8388,20.8518,3500.0
2009-06-23 11:30:00,31.98,31.98,31.98,31.98,0.0,20.8518,20.8518,20.8518,20.8518,0.0
2009-06-23 12:00:00,32.25,32.25,32.23,32.23,400.0,21.0279,21.0279,21.0148,21.0148,400.0
2009-06-23 12:30:00,32.31,32.37,32.31,32.37,400.0,21.067,21.1061,21.067,21.1061,400.0
2009-06-23 13:00:00,32.36,32.44,32.36,32.41,4100.0,21.0996,21.1518,21.0996,21.1322,4100.0
2009-06-23 13:30:00,32.29,32.32,32.29,32.31,400.0,21.054,21.0735,21.054,21.067,400.0
2009-06-23 14:00:00,32.22,32.38,32.22,32.38,2500.0,21.0083,21.1126,21.0083,21.1126,2500.0
2009-06-23 14:30:00,32.25,32.32,32.25,32.27,2600.0,21.0279,21.0735,21.0279,21.0409,2600.0
2009-06-23 15:00:00,32.24,32.27,32.19,32.27,2900.0,21.0214,21.0409,20.9888,21.0409,2900.0
2009-06-23 15:30:00,32.26,32.35,32.23,32.24,7500.0,21.0344,21.0931,21.0148,21.0214,7500.0
2009-06-24 09:30:00,32.79,32.8,32.76,32.8,4000.0,21.38,21.3865,21.3604,21.3865,4000.0
2009-06-24 10:00:00,32.86,32.99,32.83,32.99,14800.0,21.4256,21.5104,21.4061,21.5104,14800.0
2009-06-24 10:30:00,32.99,33.06,32.99,33.06,600.0,21.5104,21.556,21.5104,21.556,600.0
2009-06-24 11:00:00,33.01,33.06,33.01,33.06,13700.0,21.5234,21.556,21.5234,21.556,13700.0
2009-06-24 11:30:00,32.99,32.99,32.99,32.99,2000.0,21.5104,21.5104,21.5104,21.5104,2000.0
2009-06-24 12:00:00,32.83,32.83,32.83,32.83,4900.0,21.4061,21.4061,21.4061,21.4061,4900.0
2009-06-24 12:30:00,32.83,32.83,32.83,32.83,700.0,21.4061,21.4061,21.4061,21.4061,700.0
2009-06-24 13:00:00,32.85,32.85,32.85,32.85,10300.0,21.4191,21.4191,21.4191,21.4191,10300.0
2009-06-24 13:30:00,32.82,32.86,32.77,32.77,8100.0,21.3995,21.4256,21.3669,21.3669,8100.0
2009-06-24 14:00:00,32.77,32.77,32.77,32.77,0.0,21.3669,21.3669,21.3669,21.3669,0.0
2009-06-24 14:30:00,32.54,32.59,32.51,32.57,1000.0,21.217,21.2496,21.1974,21.2365,1000.0
2009-06-24 15:00:00,32.57,32.57,32.37,32.54,4100.0,21.2365,21.2365,21.1061,21.217,4100.0
2009-06-24 15:30:00,32.42,32.53,32.34,32.41,1360900.0,21.1387,21.2104,21.0866,21.1322,1360900.0
2009-06-25 09:30:00,32.22,32.32,32.22,32.28,5300.0,21.0083,21.0735,21.0083,21.0474,5300.0
2009-06-25 10:00:00,32.5,32.5,32.5,32.5,100.0,21.1909,21.1909,21.1909,21.1909,100.0
2009-06-25 10:30:00,32.61,32.61,32.52,32.53,4700.0,21.2626,21.2626,21.2039,21.2104,4700.0
2009-06-25 11:00:00,32.53,32.53,32.51,32.51,4000.0,21.2104,21.2104,21.1974,21.1974,4000.0
2009-06-25 11:30:00,32.73,32.84,32.73,32.84,400.0,21.3409,21.4126,21.3409,21.4126,400.0
2009-06-25 12:00:00,32.84,32.84,32.84,32.84,0.0,21.4126,21.4126,21.4126,21.4126,0.0
2009-06-25 12:30:00,32.97,32.97,32.94,32.97,3600.0,21.4973,21.4973,21.4778,21.4973,3600.0
2009-06-25 13:00:00,32.97,33.18,32.97,33.18,900.0,21.4973,21.6343,21.4973,21.6343,900.0
2009-06-25 13:30:00,33.13,33.13,33.13,33.13,100.0,21.6017,21.6017,21.6017,21.6017,100.0
2009-06-25 14:00:00,33.09,33.09,32.99,33.01,6400.0,21.5756,21.5756,21.5104,21.5234,6400.0
2009-06-25 14:30:00,33.11,33.13,33.05,33.13,1083400.0,21.5886,21.6017,21.5495,21.6017,1083400.0
2009-06-25 15:00:00,33.1,33.24,33.1,33.23,47200.0,21.5821,21.6734,21.5821,21.6669,47200.0
2009-06-25 15:30:00,33.21,33.32,33.09,33.29,161700.0,21.6538,21.7255,21.5756,21.706,161700.0
2009-06-26 09:30:00,33.24,33.33,33.14,33.21,36900.0,21.6734,21.7321,21.6082,21.6538,36900.0
2009-06-26 10:00:00,33.15,33.19,33.15,33.17,7900.0,21.6147,21.6408,21.6147,21.6277,7900.0
2009-06-26 10:30:00,33.18,33.2,33.18,33.2,200.0,21.6343,21.6473,21.6343,21.6473,200.0
2009-06-26 11:00:00,33.1,33.17,33.1,33.17,1800.0,21.5821,21.6277,21.5821,21.6277,1800.0
2009-06-26 11:30:00,33.18,33.18,33.15,33.15,400.0,21.6343,21.6343,21.6147,21.6147,400.0
2009-06-26 12:00:00,33.15,33.15,33.15,33.15,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2009-06-26 12:30:00,33.15,33.15,33.15,33.15,0.0,21.6147,21.6147,21.6147,21.6147,0.0
2009-06-26 13:00:00,33.31,33.31,33.29,33.29,2000.0,21.719,21.719,21.706,21.706,2000.0
2009-06-26 13:30:00,33.29,33.29,33.29,33.29,0.0,21.706,21.706,21.706,21.706,0.0
2009-06-26 14:00:00,33.29,33.29,33.29,33.29,0.0,21.706,21.706,21.706,21.706,0.0
2009-06-26 14:30:00,33.22,33.28,33.2,33.28,400.0,21.6603,21.6995,21.6473,21.6995,400.0
2009-06-26 15:00:00,33.33,33.34,33.28,33.31,5400.0,21.7321,21.7386,21.6995,21.719,5400.0
2009-06-26 15:30:00,33.33,33.33,33.33,33.33,200.0,21.7321,21.7321,21.7321,21.7321,200.0
2009-06-29 09:30:00,33.5,33.5,33.28,33.32,9500.0,21.8429,21.8429,21.6995,21.7255,9500.0
2009-06-29 10:00:00,33.33,33.57,33.31,33.54,12100.0,21.7321,21.8886,21.719,21.869,12100.0
2009-06-29 10:30:00,33.66,33.66,33.58,33.63,8900.0,21.9472,21.9472,21.8951,21.9277,8900.0
2009-06-29 11:00:00,33.61,33.63,33.55,33.55,12300.0,21.9146,21.9277,21.8755,21.8755,12300.0
2009-06-29 11:30:00,33.56,33.59,33.55,33.56,16600.0,21.882,21.9016,21.8755,21.882,16600.0
2009-06-29 12:00:00,33.58,33.61,33.56,33.6,20900.0,21.8951,21.9146,21.882,21.9081,20900.0
2009-06-29 12:30:00,33.6,33.63,33.51,33.55,20600.0,21.9081,21.9277,21.8494,21.8755,20600.0
2009-06-29 13:00:00,33.55,33.62,33.55,33.61,21200.0,21.8755,21.9212,21.8755,21.9146,21200.0
2009-06-29 13:30:00,33.61,33.64,33.59,33.64,21700.0,21.9146,21.9342,21.9016,21.9342,21700.0
2009-06-29 14:00:00,33.63,33.63,33.56,33.56,17500.0,21.9277,21.9277,21.882,21.882,17500.0
2009-06-29 14:30:00,33.57,33.62,33.55,33.62,23900.0,21.8886,21.9212,21.8755,21.9212,23900.0
2009-06-29 15:00:00,33.62,33.67,33.62,33.65,23500.0,21.9212,21.9538,21.9212,21.9407,23500.0
2009-06-29 15:30:00,33.62,33.63,33.53,33.63,24600.0,21.9212,21.9277,21.8625,21.9277,24600.0
2009-06-30 09:30:00,33.61,33.65,33.57,33.59,5700.0,21.9146,21.9407,21.8886,21.9016,5700.0
2009-06-30 10:00:00,33.6,33.6,33.1,33.1,30800.0,21.9081,21.9081,21.5821,21.5821,30800.0
2009-06-30 10:30:00,33.09,33.14,33.0,33.14,2700.0,21.5756,21.6082,21.5169,21.6082,2700.0
2009-06-30 11:00:00,33.08,33.12,33.08,33.12,5000.0,21.5691,21.5951,21.5691,21.5951,5000.0
2009-06-30 11:30:00,33.05,33.08,33.01,33.05,1000.0,21.5495,21.5691,21.5234,21.5495,1000.0
2009-06-30 12:00:00,33.08,33.12,33.08,33.12,600.0,21.5691,21.5951,21.5691,21.5951,600.0
2009-06-30 12:30:00,33.16,33.16,33.16,33.16,100.0,21.6212,21.6212,21.6212,21.6212,100.0
2009-06-30 13:00:00,33.12,33.12,33.12,33.12,300.0,21.5951,21.5951,21.5951,21.5951,300.0
2009-06-30 13:30:00,33.12,33.12,33.12,33.12,0.0,21.5951,21.5951,21.5951,21.5951,0.0
2009-06-30 14:00:00,33.08,33.12,33.03,33.12,13200.0,21.5691,21.5951,21.5365,21.5951,13200.0
2009-06-30 14:30:00,33.16,33.16,33.12,33.12,800.0,21.6212,21.6212,21.5951,21.5951,800.0
2009-06-30 15:00:00,33.15,33.2,33.11,33.16,1800.0,21.6147,21.6473,21.5886,21.6212,1800.0
2009-06-30 15:30:00,33.19,33.28,33.19,33.21,4200.0,21.6408,21.6995,21.6408,21.6538,4200.0
2009-07-01 09:30:00,33.68,33.85,33.65,33.85,23000.0,21.9603,22.0711,21.9407,22.0711,23000.0
2009-07-01 10:00:00,33.82,34.01,33.82,34.01,1000.0,22.0516,22.1754,22.0516,22.1754,1000.0
2009-07-01 10:30:00,34.01,34.01,34.01,34.01,0.0,22.1754,22.1754,22.1754,22.1754,0.0
2009-07-01 11:00:00,33.97,33.97,33.92,33.93,2400.0,22.1494,22.1494,22.1168,22.1233,2400.0
2009-07-01 11:30:00,33.89,33.98,33.88,33.88,3800.0,22.0972,22.1559,22.0907,22.0907,3800.0
2009-07-01 12:00:00,34.0,34.05,33.96,34.05,12800.0,22.1689,22.2015,22.1428,22.2015,12800.0
2009-07-01 12:30:00,34.02,34.03,33.98,33.98,4000.0,22.182,22.1885,22.1559,22.1559,4000.0
2009-07-01 13:00:00,33.97,34.02,33.97,33.98,1900.0,22.1494,22.182,22.1494,22.1559,1900.0
2009-07-01 13:30:00,34.02,34.03,33.97,33.97,800.0,22.182,22.1885,22.1494,22.1494,800.0
2009-07-01 14:00:00,33.98,33.98,33.88,33.92,6200.0,22.1559,22.1559,22.0907,22.1168,6200.0
2009-07-01 14:30:00,33.9,33.92,33.88,33.88,1200.0,22.1037,22.1168,22.0907,22.0907,1200.0
2009-07-01 15:00:00,33.88,33.89,33.83,33.83,5100.0,22.0907,22.0972,22.0581,22.0581,5100.0
2009-07-01 15:30:00,33.83,33.84,33.74,33.75,1800.0,22.0581,22.0646,21.9994,22.0059,1800.0
2009-07-02 09:30:00,33.22,33.22,32.9,32.96,19200.0,21.6603,21.6603,21.4517,21.4908,19200.0
2009-07-02 10:00:00,32.95,32.95,32.88,32.94,3000.0,21.4843,21.4843,21.4387,21.4778,3000.0
2009-07-02 10:30:00,32.96,33.0,32.92,32.97,2200.0,21.4908,21.5169,21.4647,21.4973,2200.0
2009-07-02 11:00:00,32.96,33.0,32.92,32.92,2400.0,21.4908,21.5169,21.4647,21.4647,2400.0
2009-07-02 11:30:00,32.81,32.85,32.79,32.85,2500.0,21.393,21.4191,21.38,21.4191,2500.0
2009-07-02 12:00:00,32.85,32.88,32.85,32.85,400.0,21.4191,21.4387,21.4191,21.4191,400.0
2009-07-02 12:30:00,32.85,32.85,32.85,32.85,0.0,21.4191,21.4191,21.4191,21.4191,0.0
2009-07-02 13:00:00,32.89,32.89,32.89,32.89,300.0,21.4452,21.4452,21.4452,21.4452,300.0
2009-07-02 13:30:00,32.85,32.85,32.85,32.85,100.0,21.4191,21.4191,21.4191,21.4191,100.0
2009-07-02 14:00:00,32.89,32.91,32.89,32.89,13500.0,21.4452,21.4582,21.4452,21.4452,13500.0
2009-07-02 14:30:00,32.86,32.86,32.86,32.86,200.0,21.4256,21.4256,21.4256,21.4256,200.0
2009-07-02 15:00:00,32.9,32.9,32.78,32.78,1600.0,21.4517,21.4517,21.3735,21.3735,1600.0
2009-07-02 15:30:00,32.81,32.86,32.79,32.8,3800.0,21.393,21.4256,21.38,21.3865,3800.0
2009-07-06 09:30:00,32.46,32.56,32.4,32.56,3700.0,21.1648,21.23,21.1257,21.23,3700.0
2009-07-06 10:00:00,32.56,32.62,32.31,32.31,35400.0,21.23,21.2691,21.067,21.067,35400.0
2009-07-06 10:30:00,32.31,32.33,32.29,32.33,1100.0,21.067,21.08,21.054,21.08,1100.0
2009-07-06 11:00:00,32.33,32.33,32.33,32.33,0.0,21.08,21.08,21.08,21.08,0.0
2009-07-06 11:30:00,32.45,32.46,32.41,32.41,1400.0,21.1583,21.1648,21.1322,21.1322,1400.0
2009-07-06 12:00:00,32.41,32.41,32.41,32.41,0.0,21.1322,21.1322,21.1322,21.1322,0.0
2009-07-06 12:30:00,32.41,32.41,32.41,32.41,100.0,21.1322,21.1322,21.1322,21.1322,100.0
2009-07-06 13:00:00,32.41,32.41,32.41,32.41,0.0,21.1322,21.1322,21.1322,21.1322,0.0
2009-07-06 13:30:00,32.41,32.41,32.41,32.41,0.0,21.1322,21.1322,21.1322,21.1322,0.0
2009-07-06 14:00:00,32.41,32.41,32.41,32.41,0.0,21.1322,21.1322,21.1322,21.1322,0.0
2009-07-06 14:30:00,32.41,32.41,32.41,32.41,0.0,21.1322,21.1322,21.1322,21.1322,0.0
2009-07-06 15:00:00,32.58,32.62,32.58,32.62,5000.0,21.243,21.2691,21.243,21.2691,5000.0
2009-07-06 15:30:00,32.63,32.71,32.63,32.71,1200.0,21.2757,21.3278,21.2757,21.3278,1200.0
2009-07-07 09:30:00,32.56,32.56,32.56,32.56,800.0,21.23,21.23,21.23,21.23,800.0
2009-07-07 10:00:00,32.49,32.49,32.47,32.47,400.0,21.1844,21.1844,21.1713,21.1713,400.0
2009-07-07 10:30:00,32.4,32.4,32.4,32.4,800.0,21.1257,21.1257,21.1257,21.1257,800.0
2009-07-07 11:00:00,32.44,32.44,32.34,32.34,200.0,21.1518,21.1518,21.0866,21.0866,200.0
2009-07-07 11:30:00,32.34,32.34,32.34,32.34,0.0,21.0866,21.0866,21.0866,21.0866,0.0
2009-07-07 12:00:00,32.17,32.22,32.17,32.17,4200.0,20.9757,21.0083,20.9757,20.9757,4200.0
2009-07-07 12:30:00,32.13,32.14,32.13,32.14,800.0,20.9496,20.9562,20.9496,20.9562,800.0
2009-07-07 13:00:00,32.17,32.26,32.17,32.26,6200.0,20.9757,21.0344,20.9757,21.0344,6200.0
2009-07-07 13:30:00,32.26,32.26,32.26,32.26,200.0,21.0344,21.0344,21.0344,21.0344,200.0
2009-07-07 14:00:00,32.2,32.2,32.19,32.19,200.0,20.9953,20.9953,20.9888,20.9888,200.0
2009-07-07 14:30:00,32.22,32.22,32.12,32.12,500.0,21.0083,21.0083,20.9431,20.9431,500.0
2009-07-07 15:00:00,32.11,32.11,32.0,32.07,1500.0,20.9366,20.9366,20.8649,20.9105,1500.0
2009-07-07 15:30:00,32.07,32.07,31.9,31.94,18500.0,20.9105,20.9105,20.7997,20.8258,18500.0
2009-07-08 09:30:00,32.05,32.09,32.0,32.0,9300.0,20.8975,20.9236,20.8649,20.8649,9300.0
2009-07-08 10:00:00,31.94,32.07,31.94,32.06,20000.0,20.8258,20.9105,20.8258,20.904,20000.0
2009-07-08 10:30:00,32.0,32.03,31.99,32.03,600.0,20.8649,20.8844,20.8584,20.8844,600.0
2009-07-08 11:00:00,31.87,31.87,31.61,31.64,21300.0,20.7801,20.7801,20.6106,20.6301,21300.0
2009-07-08 11:30:00,31.69,31.69,31.49,31.53,10100.0,20.6627,20.6627,20.5323,20.5584,10100.0
2009-07-08 12:00:00,31.57,31.57,31.41,31.41,5300.0,20.5845,20.5845,20.4802,20.4802,5300.0
2009-07-08 12:30:00,31.45,31.45,31.41,31.41,7000.0,20.5063,20.5063,20.4802,20.4802,7000.0
2009-07-08 13:00:00,31.46,31.57,31.46,31.57,500.0,20.5128,20.5845,20.5128,20.5845,500.0
2009-07-08 13:30:00,31.63,31.63,31.58,31.58,1000.0,20.6236,20.6236,20.591,20.591,1000.0
2009-07-08 14:00:00,31.48,31.48,31.48,31.48,200.0,20.5258,20.5258,20.5258,20.5258,200.0
2009-07-08 14:30:00,31.42,31.61,31.42,31.53,2500.0,20.4867,20.6106,20.4867,20.5584,2500.0
2009-07-08 15:00:00,31.59,31.61,31.53,31.53,1400.0,20.5975,20.6106,20.5584,20.5584,1400.0
2009-07-08 15:30:00,31.55,31.8,31.55,31.78,3300.0,20.5715,20.7345,20.5715,20.7214,3300.0
2009-07-09 09:30:00,32.21,32.24,32.03,32.11,3700.0,21.0018,21.0214,20.8844,20.9366,3700.0
2009-07-09 10:00:00,32.09,32.18,32.03,32.03,5200.0,20.9236,20.9822,20.8844,20.8844,5200.0
2009-07-09 10:30:00,32.07,32.11,32.07,32.11,300.0,20.9105,20.9366,20.9105,20.9366,300.0
2009-07-09 11:00:00,31.98,32.02,31.98,32.02,200.0,20.8518,20.8779,20.8518,20.8779,200.0
2009-07-09 11:30:00,32.1,32.2,32.1,32.2,800.0,20.9301,20.9953,20.9301,20.9953,800.0
2009-07-09 12:00:00,32.14,32.18,32.14,32.18,200.0,20.9562,20.9822,20.9562,20.9822,200.0
2009-07-09 12:30:00,32.31,32.31,32.22,32.23,600.0,21.067,21.067,21.0083,21.0148,600.0
2009-07-09 13:00:00,32.23,32.31,32.23,32.27,6100.0,21.0148,21.067,21.0148,21.0409,6100.0
2009-07-09 13:30:00,32.27,32.27,32.27,32.27,500.0,21.0409,21.0409,21.0409,21.0409,500.0
2009-07-09 14:00:00,32.27,32.36,32.27,32.35,6300.0,21.0409,21.0996,21.0409,21.0931,6300.0
2009-07-09 14:30:00,32.31,32.34,32.27,32.27,5600.0,21.067,21.0866,21.0409,21.0409,5600.0
2009-07-09 15:00:00,32.23,32.27,32.19,32.19,4900.0,21.0148,21.0409,20.9888,20.9888,4900.0
2009-07-09 15:30:00,32.2,32.27,32.15,32.19,4600.0,20.9953,21.0409,20.9627,20.9888,4600.0
2009-07-10 09:30:00,31.76,31.96,31.72,31.96,1200.0,20.7084,20.8388,20.6823,20.8388,1200.0
2009-07-10 10:00:00,31.82,31.93,31.82,31.93,5700.0,20.7475,20.8192,20.7475,20.8192,5700.0
2009-07-10 10:30:00,31.93,31.93,31.93,31.93,0.0,20.8192,20.8192,20.8192,20.8192,0.0
2009-07-10 11:00:00,31.82,31.82,31.6,31.6,1200.0,20.7475,20.7475,20.6041,20.6041,1200.0
2009-07-10 11:30:00,31.65,31.65,31.65,31.65,100.0,20.6367,20.6367,20.6367,20.6367,100.0
2009-07-10 12:00:00,31.66,31.71,31.66,31.67,2900.0,20.6432,20.6758,20.6432,20.6497,2900.0
2009-07-10 12:30:00,31.76,31.76,31.76,31.76,400.0,20.7084,20.7084,20.7084,20.7084,400.0
2009-07-10 13:00:00,31.79,31.87,31.79,31.83,2200.0,20.7279,20.7801,20.7279,20.754,2200.0
2009-07-10 13:30:00,31.83,31.83,31.83,31.83,0.0,20.754,20.754,20.754,20.754,0.0
2009-07-10 14:00:00,31.86,31.86,31.86,31.86,200.0,20.7736,20.7736,20.7736,20.7736,200.0
2009-07-10 14:30:00,31.82,31.82,31.77,31.77,200.0,20.7475,20.7475,20.7149,20.7149,200.0
2009-07-10 15:00:00,31.81,31.86,31.77,31.82,800.0,20.741,20.7736,20.7149,20.7475,800.0
2009-07-10 15:30:00,31.82,31.95,31.78,31.87,7200.0,20.7475,20.8323,20.7214,20.7801,7200.0
2009-07-13 09:30:00,31.9,31.94,31.83,31.83,9300.0,20.7997,20.8258,20.754,20.754,9300.0
2009-07-13 10:00:00,31.62,31.74,31.62,31.73,3400.0,20.6171,20.6953,20.6171,20.6888,3400.0
2009-07-13 10:30:00,31.73,31.73,31.73,31.73,0.0,20.6888,20.6888,20.6888,20.6888,0.0
2009-07-13 11:00:00,31.99,32.01,31.99,32.01,200.0,20.8584,20.8714,20.8584,20.8714,200.0
2009-07-13 11:30:00,32.24,32.24,32.22,32.23,1000.0,21.0214,21.0214,21.0083,21.0148,1000.0
2009-07-13 12:00:00,32.23,32.23,32.23,32.23,0.0,21.0148,21.0148,21.0148,21.0148,0.0
2009-07-13 12:30:00,32.23,32.23,32.23,32.23,200.0,21.0148,21.0148,21.0148,21.0148,200.0
2009-07-13 13:00:00,32.32,32.32,32.32,32.32,500.0,21.0735,21.0735,21.0735,21.0735,500.0
2009-07-13 13:30:00,32.28,32.28,32.26,32.26,4000.0,21.0474,21.0474,21.0344,21.0344,4000.0
2009-07-13 14:00:00,32.29,32.35,32.29,32.34,600.0,21.054,21.0931,21.054,21.0866,600.0
2009-07-13 14:30:00,32.3,32.31,32.3,32.31,700.0,21.0605,21.067,21.0605,21.067,700.0
2009-07-13 15:00:00,32.31,32.31,32.31,32.31,0.0,21.067,21.067,21.067,21.067,0.0
2009-07-13 15:30:00,32.37,32.45,32.36,32.36,2900.0,21.1061,21.1583,21.0996,21.0996,2900.0
2009-07-14 09:30:00,32.67,32.68,32.52,32.57,11100.0,21.3017,21.3083,21.2039,21.2365,11100.0
2009-07-14 10:00:00,32.57,32.63,32.55,32.61,2100.0,21.2365,21.2757,21.2235,21.2626,2100.0
2009-07-14 10:30:00,32.55,32.55,32.54,32.54,800.0,21.2235,21.2235,21.217,21.217,800.0
2009-07-14 11:00:00,32.46,32.61,32.46,32.6,2500.0,21.1648,21.2626,21.1648,21.2561,2500.0
2009-07-14 11:30:00,32.65,32.65,32.65,32.65,100.0,21.2887,21.2887,21.2887,21.2887,100.0
2009-07-14 12:00:00,32.56,32.56,32.56,32.56,400.0,21.23,21.23,21.23,21.23,400.0
2009-07-14 12:30:00,32.6,32.6,32.59,32.6,1700.0,21.2561,21.2561,21.2496,21.2561,1700.0
2009-07-14 13:00:00,32.64,32.64,32.54,32.54,900.0,21.2822,21.2822,21.217,21.217,900.0
2009-07-14 13:30:00,32.62,32.62,32.62,32.62,600.0,21.2691,21.2691,21.2691,21.2691,600.0
2009-07-14 14:00:00,32.54,32.58,32.53,32.54,1000.0,21.217,21.243,21.2104,21.217,1000.0
2009-07-14 14:30:00,32.58,32.61,32.57,32.57,1200.0,21.243,21.2626,21.2365,21.2365,1200.0
2009-07-14 15:00:00,32.55,32.61,32.55,32.6,12200.0,21.2235,21.2626,21.2235,21.2561,12200.0
2009-07-14 15:30:00,32.56,32.63,32.56,32.63,1100.0,21.23,21.2757,21.23,21.2757,1100.0
2009-07-15 09:30:00,33.47,33.5,33.37,33.5,2200.0,21.8234,21.8429,21.7582,21.8429,2200.0
2009-07-15 10:00:00,33.56,33.58,33.56,33.58,1400.0,21.882,21.8951,21.882,21.8951,1400.0
2009-07-15 10:30:00,33.55,33.55,33.55,33.55,800.0,21.8755,21.8755,21.8755,21.8755,800.0
2009-07-15 11:00:00,33.66,33.67,33.66,33.67,400.0,21.9472,21.9538,21.9472,21.9538,400.0
2009-07-15 11:30:00,33.7,33.77,33.7,33.76,9200.0,21.9733,22.019,21.9733,22.0124,9200.0
2009-07-15 12:00:00,33.76,33.76,33.76,33.76,0.0,22.0124,22.0124,22.0124,22.0124,0.0
2009-07-15 12:30:00,33.77,33.77,33.77,33.77,100.0,22.019,22.019,22.019,22.019,100.0
2009-07-15 13:00:00,33.73,33.73,33.73,33.73,100.0,21.9929,21.9929,21.9929,21.9929,100.0
2009-07-15 13:30:00,33.78,33.78,33.78,33.78,800.0,22.0255,22.0255,22.0255,22.0255,800.0
2009-07-15 14:00:00,33.84,33.85,33.83,33.85,2400.0,22.0646,22.0711,22.0581,22.0711,2400.0
2009-07-15 14:30:00,33.89,33.89,33.89,33.89,500.0,22.0972,22.0972,22.0972,22.0972,500.0
2009-07-15 15:00:00,33.96,34.0,33.9,33.9,500.0,22.1428,22.1689,22.1037,22.1037,500.0
2009-07-15 15:30:00,33.86,33.94,33.86,33.91,1400.0,22.0776,22.1298,22.0776,22.1102,1400.0
2009-07-16 09:30:00,33.92,33.92,33.84,33.88,1700.0,22.1168,22.1168,22.0646,22.0907,1700.0
2009-07-16 10:00:00,33.8,33.8,33.8,33.8,300.0,22.0385,22.0385,22.0385,22.0385,300.0
2009-07-16 10:30:00,33.93,33.94,33.92,33.94,800.0,22.1233,22.1298,22.1168,22.1298,800.0
2009-07-16 11:00:00,33.92,33.92,33.86,33.89,9800.0,22.1168,22.1168,22.0776,22.0972,9800.0
2009-07-16 11:30:00,33.83,33.9,33.83,33.87,15000.0,22.0581,22.1037,22.0581,22.0842,15000.0
2009-07-16 12:00:00,33.9,33.92,33.84,33.86,10600.0,22.1037,22.1168,22.0646,22.0776,10600.0
2009-07-16 12:30:00,33.86,33.88,33.86,33.88,5100.0,22.0776,22.0907,22.0776,22.0907,5100.0
2009-07-16 13:00:00,33.89,33.92,33.87,33.87,5500.0,22.0972,22.1168,22.0842,22.0842,5500.0
2009-07-16 13:30:00,33.82,33.92,33.82,33.92,300.0,22.0516,22.1168,22.0516,22.1168,300.0
2009-07-16 14:00:00,34.03,34.08,34.03,34.08,300.0,22.1885,22.2211,22.1885,22.2211,300.0
2009-07-16 14:30:00,34.13,34.14,34.12,34.14,1300.0,22.2537,22.2602,22.2472,22.2602,1300.0
2009-07-16 15:00:00,34.2,34.2,34.19,34.19,300.0,22.2993,22.2993,22.2928,22.2928,300.0
2009-07-16 15:30:00,34.3,34.31,34.16,34.18,1200.0,22.3645,22.3711,22.2733,22.2863,1200.0
2009-07-17 09:30:00,34.06,34.06,33.9,33.9,4500.0,22.208,22.208,22.1037,22.1037,4500.0
2009-07-17 10:00:00,34.14,34.14,34.14,34.14,800.0,22.2602,22.2602,22.2602,22.2602,800.0
2009-07-17 10:30:00,34.09,34.12,34.0,34.0,4400.0,22.2276,22.2472,22.1689,22.1689,4400.0
2009-07-17 11:00:00,33.98,34.0,33.98,34.0,5600.0,22.1559,22.1689,22.1559,22.1689,5600.0
2009-07-17 11:30:00,34.02,34.02,34.02,34.02,2000.0,22.182,22.182,22.182,22.182,2000.0
2009-07-17 12:00:00,34.14,34.14,34.1,34.1,1100.0,22.2602,22.2602,22.2341,22.2341,1100.0
2009-07-17 12:30:00,34.1,34.1,34.1,34.1,0.0,22.2341,22.2341,22.2341,22.2341,0.0
2009-07-17 13:00:00,34.16,34.18,34.16,34.18,2200.0,22.2733,22.2863,22.2733,22.2863,2200.0
2009-07-17 13:30:00,34.25,34.25,34.25,34.25,100.0,22.3319,22.3319,22.3319,22.3319,100.0
2009-07-17 14:00:00,34.24,34.24,34.24,34.24,300.0,22.3254,22.3254,22.3254,22.3254,300.0
2009-07-17 14:30:00,34.25,34.26,34.24,34.24,900.0,22.3319,22.3385,22.3254,22.3254,900.0
2009-07-17 15:00:00,34.23,34.24,34.14,34.15,24300.0,22.3189,22.3254,22.2602,22.2667,24300.0
2009-07-17 15:30:00,34.11,34.16,34.06,34.14,2400.0,22.2407,22.2733,22.208,22.2602,2400.0
2009-07-20 09:30:00,34.82,34.94,34.78,34.82,13300.0,22.7036,22.7818,22.6775,22.7036,13300.0
2009-07-20 10:00:00,34.85,34.91,34.77,34.81,1800.0,22.7232,22.7623,22.671,22.6971,1800.0
2009-07-20 10:30:00,34.69,34.69,34.61,34.61,200.0,22.6188,22.6188,22.5667,22.5667,200.0
2009-07-20 11:00:00,34.61,34.61,34.61,34.61,0.0,22.5667,22.5667,22.5667,22.5667,0.0
2009-07-20 11:30:00,34.81,34.81,34.78,34.81,1200.0,22.6971,22.6971,22.6775,22.6971,1200.0
2009-07-20 12:00:00,34.85,34.87,34.85,34.85,500.0,22.7232,22.7362,22.7232,22.7232,500.0
2009-07-20 12:30:00,34.92,34.92,34.92,34.92,100.0,22.7688,22.7688,22.7688,22.7688,100.0
2009-07-20 13:00:00,34.88,34.93,34.84,34.84,1600.0,22.7427,22.7753,22.7166,22.7166,1600.0
2009-07-20 13:30:00,34.82,34.9,34.82,34.89,1700.0,22.7036,22.7558,22.7036,22.7492,1700.0
2009-07-20 14:00:00,34.88,34.96,34.88,34.89,5300.0,22.7427,22.7949,22.7427,22.7492,5300.0
2009-07-20 14:30:00,34.93,34.97,34.89,34.9,10700.0,22.7753,22.8014,22.7492,22.7558,10700.0
2009-07-20 15:00:00,34.9,35.05,34.9,35.02,16900.0,22.7558,22.8536,22.7558,22.834,16900.0
2009-07-20 15:30:00,35.02,35.06,34.98,35.04,28800.0,22.834,22.8601,22.8079,22.847,28800.0
2009-07-21 09:30:00,35.45,35.45,35.33,35.33,6600.0,23.1144,23.1144,23.0361,23.0361,6600.0
2009-07-21 10:00:00,35.21,35.21,35.21,35.21,100.0,22.9579,22.9579,22.9579,22.9579,100.0
2009-07-21 10:30:00,35.21,35.31,35.21,35.23,5900.0,22.9579,23.0231,22.9579,22.9709,5900.0
2009-07-21 11:00:00,35.27,35.27,35.18,35.18,400.0,22.997,22.997,22.9383,22.9383,400.0
2009-07-21 11:30:00,34.89,35.03,34.89,34.9,3900.0,22.7492,22.8405,22.7492,22.7558,3900.0
2009-07-21 12:00:00,34.91,34.91,34.91,34.91,100.0,22.7623,22.7623,22.7623,22.7623,100.0
2009-07-21 12:30:00,34.88,34.88,34.88,34.88,100.0,22.7427,22.7427,22.7427,22.7427,100.0
2009-07-21 13:00:00,34.86,34.87,34.84,34.84,2200.0,22.7297,22.7362,22.7166,22.7166,2200.0
2009-07-21 13:30:00,34.84,34.84,34.82,34.82,300.0,22.7166,22.7166,22.7036,22.7036,300.0
2009-07-21 14:00:00,34.84,34.93,34.84,34.88,1600.0,22.7166,22.7753,22.7166,22.7427,1600.0
2009-07-21 14:30:00,34.91,35.03,34.86,34.97,1000.0,22.7623,22.8405,22.7297,22.8014,1000.0
2009-07-21 15:00:00,35.03,35.06,34.99,35.06,3300.0,22.8405,22.8601,22.8144,22.8601,3300.0
2009-07-21 15:30:00,35.02,35.14,35.02,35.14,1400.0,22.834,22.9122,22.834,22.9122,1400.0
2009-07-22 09:30:00,34.91,35.05,34.89,35.05,1500.0,22.7623,22.8536,22.7492,22.8536,1500.0
2009-07-22 10:00:00,35.12,35.16,35.12,35.15,1200.0,22.8992,22.9253,22.8992,22.9188,1200.0
2009-07-22 10:30:00,35.08,35.12,35.05,35.12,1000.0,22.8731,22.8992,22.8536,22.8992,1000.0
2009-07-22 11:00:00,35.15,35.17,35.13,35.13,2900.0,22.9188,22.9318,22.9057,22.9057,2900.0
2009-07-22 11:30:00,35.13,35.13,35.13,35.13,0.0,22.9057,22.9057,22.9057,22.9057,0.0
2009-07-22 12:00:00,35.14,35.14,35.08,35.09,23700.0,22.9122,22.9122,22.8731,22.8796,23700.0
2009-07-22 12:30:00,35.35,35.35,35.35,35.35,100.0,23.0492,23.0492,23.0492,23.0492,100.0
2009-07-22 13:00:00,35.35,35.35,35.35,35.35,0.0,23.0492,23.0492,23.0492,23.0492,0.0
2009-07-22 13:30:00,35.21,35.28,35.21,35.28,800.0,22.9579,23.0035,22.9579,23.0035,800.0
2009-07-22 14:00:00,35.27,35.28,35.27,35.28,1700.0,22.997,23.0035,22.997,23.0035,1700.0
2009-07-22 14:30:00,35.3,35.34,35.3,35.33,114800.0,23.0166,23.0426,23.0166,23.0361,114800.0
2009-07-22 15:00:00,35.36,35.36,35.18,35.18,1600.0,23.0557,23.0557,22.9383,22.9383,1600.0
2009-07-22 15:30:00,35.2,35.24,35.16,35.16,5800.0,22.9514,22.9774,22.9253,22.9253,5800.0
2009-07-23 09:30:00,35.22,35.38,35.18,35.38,2500.0,22.9644,23.0687,22.9383,23.0687,2500.0
2009-07-23 10:00:00,35.42,35.7,35.41,35.7,24500.0,23.0948,23.2774,23.0883,23.2774,24500.0
2009-07-23 10:30:00,35.7,35.83,35.65,35.77,5100.0,23.2774,23.3621,23.2448,23.323,5100.0
2009-07-23 11:00:00,35.92,36.03,35.92,36.0,1000.0,23.4208,23.4925,23.4208,23.473,1000.0
2009-07-23 11:30:00,36.01,36.06,36.0,36.01,1700.0,23.4795,23.5121,23.473,23.4795,1700.0
2009-07-23 12:00:00,35.95,36.05,35.95,36.01,3700.0,23.4404,23.5056,23.4404,23.4795,3700.0
2009-07-23 12:30:00,36.0,36.05,36.0,36.04,2600.0,23.473,23.5056,23.473,23.4991,2600.0
2009-07-23 13:00:00,35.98,35.98,35.98,35.98,5200.0,23.4599,23.4599,23.4599,23.4599,5200.0
2009-07-23 13:30:00,36.1,36.1,35.97,35.97,600.0,23.5382,23.5382,23.4534,23.4534,600.0
2009-07-23 14:00:00,35.94,35.98,35.93,35.97,5600.0,23.4339,23.4599,23.4273,23.4534,5600.0
2009-07-23 14:30:00,35.96,36.02,35.94,35.97,3100.0,23.4469,23.486,23.4339,23.4534,3100.0
2009-07-23 15:00:00,36.0,36.06,35.98,36.02,5300.0,23.473,23.5121,23.4599,23.486,5300.0
2009-07-23 15:30:00,36.0,36.02,35.93,35.93,2000.0,23.473,23.486,23.4273,23.4273,2000.0
2009-07-24 09:30:00,35.88,36.0,35.81,35.81,2000.0,23.3947,23.473,23.3491,23.3491,2000.0
2009-07-24 10:00:00,35.69,35.76,35.69,35.76,5800.0,23.2709,23.3165,23.2709,23.3165,5800.0
2009-07-24 10:30:00,35.79,35.79,35.67,35.67,700.0,23.3361,23.3361,23.2578,23.2578,700.0
2009-07-24 11:00:00,35.69,35.81,35.66,35.79,1700.0,23.2709,23.3491,23.2513,23.3361,1700.0
2009-07-24 11:30:00,35.82,35.82,35.78,35.78,9600.0,23.3556,23.3556,23.3295,23.3295,9600.0
2009-07-24 12:00:00,35.88,35.88,35.88,35.88,100.0,23.3947,23.3947,23.3947,23.3947,100.0
2009-07-24 12:30:00,35.85,35.91,35.85,35.91,2600.0,23.3752,23.4143,23.3752,23.4143,2600.0
2009-07-24 13:00:00,35.86,35.96,35.86,35.96,2500.0,23.3817,23.4469,23.3817,23.4469,2500.0
2009-07-24 13:30:00,36.04,36.04,36.04,36.04,1100.0,23.4991,23.4991,23.4991,23.4991,1100.0
2009-07-24 14:00:00,36.07,36.08,36.03,36.03,1300.0,23.5186,23.5251,23.4925,23.4925,1300.0
2009-07-24 14:30:00,36.01,36.02,36.01,36.02,600.0,23.4795,23.486,23.4795,23.486,600.0
2009-07-24 15:00:00,36.02,36.02,36.02,36.02,500.0,23.486,23.486,23.486,23.486,500.0
2009-07-24 15:30:00,36.02,36.1,35.99,36.09,14200.0,23.486,23.5382,23.4665,23.5317,14200.0
2009-07-27 09:30:00,36.04,36.05,35.95,35.99,19500.0,23.4991,23.5056,23.4404,23.4665,19500.0
2009-07-27 10:00:00,36.03,36.16,36.03,36.03,3500.0,23.4925,23.5773,23.4925,23.4925,3500.0
2009-07-27 10:30:00,35.82,35.82,35.82,35.82,2700.0,23.3556,23.3556,23.3556,23.3556,2700.0
2009-07-27 11:00:00,35.91,36.0,35.91,36.0,3500.0,23.4143,23.473,23.4143,23.473,3500.0
2009-07-27 11:30:00,36.03,36.03,36.03,36.03,500.0,23.4925,23.4925,23.4925,23.4925,500.0
2009-07-27 12:00:00,35.94,36.02,35.94,36.02,500.0,23.4339,23.486,23.4339,23.486,500.0
2009-07-27 12:30:00,35.98,35.98,35.98,35.98,300.0,23.4599,23.4599,23.4599,23.4599,300.0
2009-07-27 13:00:00,36.02,36.02,35.99,35.99,600.0,23.486,23.486,23.4665,23.4665,600.0
2009-07-27 13:30:00,35.93,36.02,35.93,36.02,11100.0,23.4273,23.486,23.4273,23.486,11100.0
2009-07-27 14:00:00,36.05,36.06,36.02,36.06,3200.0,23.5056,23.5121,23.486,23.5121,3200.0
2009-07-27 14:30:00,36.07,36.14,36.07,36.14,800.0,23.5186,23.5643,23.5186,23.5643,800.0
2009-07-27 15:00:00,36.14,36.14,36.06,36.09,1200.0,23.5643,23.5643,23.5121,23.5317,1200.0
2009-07-27 15:30:00,36.1,36.14,36.1,36.14,4000.0,23.5382,23.5643,23.5382,23.5643,4000.0
2009-07-28 09:30:00,35.93,36.02,35.93,36.02,1500.0,23.4273,23.486,23.4273,23.486,1500.0
2009-07-28 10:00:00,35.71,35.79,35.71,35.79,300.0,23.2839,23.3361,23.2839,23.3361,300.0
2009-07-28 10:30:00,35.74,35.82,35.74,35.82,200.0,23.3035,23.3556,23.3035,23.3556,200.0
2009-07-28 11:00:00,35.82,35.82,35.82,35.82,0.0,23.3556,23.3556,23.3556,23.3556,0.0
2009-07-28 11:30:00,35.6,35.71,35.59,35.71,4000.0,23.2122,23.2839,23.2057,23.2839,4000.0
2009-07-28 12:00:00,35.69,35.69,35.69,35.69,100.0,23.2709,23.2709,23.2709,23.2709,100.0
2009-07-28 12:30:00,35.69,35.69,35.69,35.69,200.0,23.2709,23.2709,23.2709,23.2709,200.0
2009-07-28 13:00:00,35.7,35.7,35.7,35.7,100.0,23.2774,23.2774,23.2774,23.2774,100.0
2009-07-28 13:30:00,35.7,35.7,35.7,35.7,0.0,23.2774,23.2774,23.2774,23.2774,0.0
2009-07-28 14:00:00,35.84,35.95,35.84,35.95,1600.0,23.3687,23.4404,23.3687,23.4404,1600.0
2009-07-28 14:30:00,35.98,36.05,35.9,35.9,3100.0,23.4599,23.5056,23.4078,23.4078,3100.0
2009-07-28 15:00:00,35.89,35.95,35.84,35.88,14600.0,23.4013,23.4404,23.3687,23.3947,14600.0
2009-07-28 15:30:00,35.86,35.95,35.82,35.95,3300.0,23.3817,23.4404,23.3556,23.4404,3300.0
2009-07-29 09:30:00,35.81,35.81,35.53,35.58,27900.0,23.3491,23.3491,23.1665,23.1991,27900.0
2009-07-29 10:00:00,35.73,35.74,35.66,35.66,6200.0,23.2969,23.3035,23.2513,23.2513,6200.0
2009-07-29 10:30:00,35.63,35.69,35.62,35.69,25400.0,23.2317,23.2709,23.2252,23.2709,25400.0
2009-07-29 11:00:00,35.52,35.52,35.41,35.49,20400.0,23.16,23.16,23.0883,23.1404,20400.0
2009-07-29 11:30:00,35.54,35.54,35.54,35.54,200.0,23.1731,23.1731,23.1731,23.1731,200.0
2009-07-29 12:00:00,35.54,35.54,35.54,35.54,300.0,23.1731,23.1731,23.1731,23.1731,300.0
2009-07-29 12:30:00,35.61,35.64,35.59,35.59,1400.0,23.2187,23.2383,23.2057,23.2057,1400.0
2009-07-29 13:00:00,35.52,35.52,35.47,35.47,2900.0,23.16,23.16,23.1274,23.1274,2900.0
2009-07-29 13:30:00,35.4,35.48,35.4,35.45,3700.0,23.0818,23.1339,23.0818,23.1144,3700.0
2009-07-29 14:00:00,35.49,35.49,35.44,35.49,1500.0,23.1404,23.1404,23.1078,23.1404,1500.0
2009-07-29 14:30:00,35.45,35.45,35.45,35.45,200.0,23.1144,23.1144,23.1144,23.1144,200.0
2009-07-29 15:00:00,35.45,35.52,35.44,35.45,13300.0,23.1144,23.16,23.1078,23.1144,13300.0
2009-07-29 15:30:00,35.45,35.68,35.45,35.64,4900.0,23.1144,23.2643,23.1144,23.2383,4900.0
2009-07-30 09:30:00,36.25,36.3,36.11,36.25,31500.0,23.636,23.6686,23.5447,23.636,31500.0
2009-07-30 10:00:00,36.45,36.45,36.45,36.45,100.0,23.7664,23.7664,23.7664,23.7664,100.0
2009-07-30 10:30:00,36.59,36.59,36.56,36.56,1500.0,23.8577,23.8577,23.8381,23.8381,1500.0
2009-07-30 11:00:00,36.6,36.6,36.6,36.6,800.0,23.8642,23.8642,23.8642,23.8642,800.0
2009-07-30 11:30:00,36.46,36.47,36.46,36.47,1100.0,23.7729,23.7794,23.7729,23.7794,1100.0
2009-07-30 12:00:00,36.48,36.48,36.48,36.48,200.0,23.786,23.786,23.786,23.786,200.0
2009-07-30 12:30:00,36.43,36.43,36.43,36.43,200.0,23.7534,23.7534,23.7534,23.7534,200.0
2009-07-30 13:00:00,36.43,36.43,36.43,36.43,0.0,23.7534,23.7534,23.7534,23.7534,0.0
2009-07-30 13:30:00,36.55,36.57,36.55,36.55,500.0,23.8316,23.8446,23.8316,23.8316,500.0
2009-07-30 14:00:00,36.54,36.54,36.53,36.53,400.0,23.8251,23.8251,23.8186,23.8186,400.0
2009-07-30 14:30:00,36.57,36.57,36.56,36.56,2000.0,23.8446,23.8446,23.8381,23.8381,2000.0
2009-07-30 15:00:00,36.61,36.61,36.61,36.61,900.0,23.8707,23.8707,23.8707,23.8707,900.0
2009-07-30 15:30:00,36.57,36.57,36.37,36.38,1300.0,23.8446,23.8446,23.7142,23.7208,1300.0
2009-07-31 09:30:00,36.6,36.68,36.48,36.49,45400.0,23.8642,23.9164,23.786,23.7925,45400.0
2009-07-31 10:00:00,36.5,36.64,36.32,36.61,55500.0,23.799,23.8903,23.6816,23.8707,55500.0
2009-07-31 10:30:00,36.6,36.72,36.59,36.7,39000.0,23.8642,23.9424,23.8577,23.9294,39000.0
2009-07-31 11:00:00,36.72,36.84,36.61,36.8,31100.0,23.9424,24.0207,23.8707,23.9946,31100.0
2009-07-31 11:30:00,36.78,36.85,36.72,36.85,4200.0,23.9816,24.0272,23.9424,24.0272,4200.0
2009-07-31 12:00:00,36.85,36.85,36.8,36.8,500.0,24.0272,24.0272,23.9946,23.9946,500.0
2009-07-31 12:30:00,36.82,36.82,36.8,36.8,400.0,24.0076,24.0076,23.9946,23.9946,400.0
2009-07-31 13:00:00,36.81,36.81,36.81,36.81,300.0,24.0011,24.0011,24.0011,24.0011,300.0
2009-07-31 13:30:00,36.87,36.88,36.87,36.88,200.0,24.0402,24.0468,24.0402,24.0468,200.0
2009-07-31 14:00:00,36.92,36.99,36.92,36.97,5000.0,24.0728,24.1185,24.0728,24.1054,5000.0
2009-07-31 14:30:00,36.95,36.95,36.87,36.88,2200.0,24.0924,24.0924,24.0402,24.0468,2200.0
2009-07-31 15:00:00,36.93,37.0,36.92,37.0,300.0,24.0794,24.125,24.0728,24.125,300.0
2009-07-31 15:30:00,36.95,36.95,36.8,36.8,2000.0,24.0924,24.0924,23.9946,23.9946,2000.0
2009-08-03 09:30:00,37.45,37.53,37.4,37.47,10100.0,24.4184,24.4706,24.3858,24.4315,10100.0
2009-08-03 10:00:00,37.52,37.68,37.52,37.68,11000.0,24.4641,24.5684,24.4641,24.5684,11000.0
2009-08-03 10:30:00,37.7,37.78,37.7,37.72,900.0,24.5814,24.6336,24.5814,24.5945,900.0
2009-08-03 11:00:00,37.63,37.7,37.63,37.7,10400.0,24.5358,24.5814,24.5358,24.5814,10400.0
2009-08-03 11:30:00,37.63,37.68,37.63,37.68,2900.0,24.5358,24.5684,24.5358,24.5684,2900.0
2009-08-03 12:00:00,37.69,37.74,37.64,37.69,5800.0,24.5749,24.6075,24.5423,24.5749,5800.0
2009-08-03 12:30:00,37.75,37.75,37.68,37.75,3300.0,24.614,24.614,24.5684,24.614,3300.0
2009-08-03 13:00:00,37.75,37.75,37.71,37.71,300.0,24.614,24.614,24.5879,24.5879,300.0
2009-08-03 13:30:00,37.72,37.81,37.71,37.8,14300.0,24.5945,24.6532,24.5879,24.6466,14300.0
2009-08-03 14:00:00,37.81,37.86,37.77,37.83,5000.0,24.6532,24.6858,24.6271,24.6662,5000.0
2009-08-03 14:30:00,37.77,37.81,37.73,37.77,8300.0,24.6271,24.6532,24.601,24.6271,8300.0
2009-08-03 15:00:00,37.77,37.79,37.77,37.77,22000.0,24.6271,24.6401,24.6271,24.6271,22000.0
2009-08-03 15:30:00,37.78,37.78,37.68,37.75,7600.0,24.6336,24.6336,24.5684,24.614,7600.0
2009-08-04 09:30:00,37.43,37.43,37.39,37.39,3700.0,24.4054,24.4054,24.3793,24.3793,3700.0
2009-08-04 10:00:00,37.47,37.51,37.47,37.48,1100.0,24.4315,24.4575,24.4315,24.438,1100.0
2009-08-04 10:30:00,37.47,37.47,37.46,37.46,3000.0,24.4315,24.4315,24.4249,24.4249,3000.0
2009-08-04 11:00:00,37.59,37.59,37.52,37.52,3200.0,24.5097,24.5097,24.4641,24.4641,3200.0
2009-08-04 11:30:00,37.57,37.63,37.57,37.59,2500.0,24.4967,24.5358,24.4967,24.5097,2500.0
2009-08-04 12:00:00,37.63,37.75,37.63,37.74,2800.0,24.5358,24.614,24.5358,24.6075,2800.0
2009-08-04 12:30:00,37.71,37.75,37.71,37.75,8500.0,24.5879,24.614,24.5879,24.614,8500.0
2009-08-04 13:00:00,37.68,37.69,37.66,37.66,300.0,24.5684,24.5749,24.5553,24.5553,300.0
2009-08-04 13:30:00,37.66,37.66,37.54,37.54,200.0,24.5553,24.5553,24.4771,24.4771,200.0
2009-08-04 14:00:00,37.53,37.53,37.53,37.53,100.0,24.4706,24.4706,24.4706,24.4706,100.0
2009-08-04 14:30:00,37.59,37.64,37.56,37.56,4300.0,24.5097,24.5423,24.4901,24.4901,4300.0
2009-08-04 15:00:00,37.55,37.55,37.54,37.54,400.0,24.4836,24.4836,24.4771,24.4771,400.0
2009-08-04 15:30:00,37.55,37.67,37.55,37.67,700.0,24.4836,24.5619,24.4836,24.5619,700.0
2009-08-05 09:30:00,37.61,37.61,37.42,37.42,3100.0,24.5227,24.5227,24.3989,24.3989,3100.0
2009-08-05 10:00:00,37.18,37.22,37.08,37.22,7200.0,24.2424,24.2685,24.1772,24.2685,7200.0
2009-08-05 10:30:00,37.13,37.2,37.0,37.17,1300.0,24.2098,24.2554,24.125,24.2359,1300.0
2009-08-05 11:00:00,37.18,37.18,37.18,37.18,2100.0,24.2424,24.2424,24.2424,24.2424,2100.0
2009-08-05 11:30:00,37.18,37.18,37.18,37.18,0.0,24.2424,24.2424,24.2424,24.2424,0.0
2009-08-05 12:00:00,37.2,37.31,37.2,37.31,400.0,24.2554,24.3271,24.2554,24.3271,400.0
2009-08-05 12:30:00,37.29,37.36,37.29,37.29,3500.0,24.3141,24.3597,24.3141,24.3141,3500.0
2009-08-05 13:00:00,37.32,37.32,37.32,37.32,1300.0,24.3337,24.3337,24.3337,24.3337,1300.0
2009-08-05 13:30:00,37.42,37.47,37.42,37.45,1500.0,24.3989,24.4315,24.3989,24.4184,1500.0
2009-08-05 14:00:00,37.46,37.46,37.46,37.46,100.0,24.4249,24.4249,24.4249,24.4249,100.0
2009-08-05 14:30:00,37.55,37.56,37.55,37.56,2300.0,24.4836,24.4901,24.4836,24.4901,2300.0
2009-08-05 15:00:00,37.58,37.58,37.58,37.58,300.0,24.5032,24.5032,24.5032,24.5032,300.0
2009-08-05 15:30:00,37.52,37.55,37.45,37.52,8200.0,24.4641,24.4836,24.4184,24.4641,8200.0
2009-08-06 09:30:00,37.67,37.67,37.33,37.33,7000.0,24.5619,24.5619,24.3402,24.3402,7000.0
2009-08-06 10:00:00,37.28,37.29,37.08,37.16,5400.0,24.3076,24.3141,24.1772,24.2293,5400.0
2009-08-06 10:30:00,37.15,37.24,37.15,37.24,2600.0,24.2228,24.2815,24.2228,24.2815,2600.0
2009-08-06 11:00:00,37.28,37.32,37.28,37.32,2100.0,24.3076,24.3337,24.3076,24.3337,2100.0
2009-08-06 11:30:00,37.29,37.29,37.26,37.27,600.0,24.3141,24.3141,24.2945,24.3011,600.0
2009-08-06 12:00:00,37.17,37.17,37.09,37.1,1200.0,24.2359,24.2359,24.1837,24.1902,1200.0
2009-08-06 12:30:00,37.07,37.18,37.07,37.07,3400.0,24.1707,24.2424,24.1707,24.1707,3400.0
2009-08-06 13:00:00,37.08,37.11,37.07,37.11,3800.0,24.1772,24.1967,24.1707,24.1967,3800.0
2009-08-06 13:30:00,37.14,37.17,37.03,37.04,2700.0,24.2163,24.2359,24.1446,24.1511,2700.0
2009-08-06 14:00:00,37.06,37.06,36.87,36.99,4700.0,24.1641,24.1641,24.0402,24.1185,4700.0
2009-08-06 14:30:00,37.0,37.05,36.95,37.0,7200.0,24.125,24.1576,24.0924,24.125,7200.0
2009-08-06 15:00:00,37.0,37.16,37.0,37.15,2600.0,24.125,24.2293,24.125,24.2228,2600.0
2009-08-06 15:30:00,37.15,37.15,37.09,37.11,800.0,24.2228,24.2228,24.1837,24.1967,800.0
2009-08-07 09:30:00,37.38,37.38,37.38,37.38,200.0,24.3728,24.3728,24.3728,24.3728,200.0
2009-08-07 10:00:00,37.18,37.25,37.08,37.16,4100.0,24.2424,24.288,24.1772,24.2293,4100.0
2009-08-07 10:30:00,37.16,37.16,37.16,37.16,0.0,24.2293,24.2293,24.2293,24.2293,0.0
2009-08-07 11:00:00,37.37,37.41,37.37,37.41,3800.0,24.3663,24.3923,24.3663,24.3923,3800.0
2009-08-07 11:30:00,37.3,37.38,37.28,37.33,114400.0,24.3206,24.3728,24.3076,24.3402,114400.0
2009-08-07 12:00:00,37.3,37.38,37.29,37.38,42700.0,24.3206,24.3728,24.3141,24.3728,42700.0
2009-08-07 12:30:00,37.37,37.48,37.37,37.47,13900.0,24.3663,24.438,24.3663,24.4315,13900.0
2009-08-07 13:00:00,37.45,37.49,37.45,37.46,2600.0,24.4184,24.4445,24.4184,24.4249,2600.0
2009-08-07 13:30:00,37.45,37.53,37.36,37.48,13700.0,24.4184,24.4706,24.3597,24.438,13700.0
2009-08-07 14:00:00,37.48,37.48,37.48,37.48,0.0,24.438,24.438,24.438,24.438,0.0
2009-08-07 14:30:00,37.39,37.44,37.39,37.44,2600.0,24.3793,24.4119,24.3793,24.4119,2600.0
2009-08-07 15:00:00,37.38,37.38,37.38,37.38,800.0,24.3728,24.3728,24.3728,24.3728,800.0
2009-08-07 15:30:00,37.39,37.39,37.31,37.32,500.0,24.3793,24.3793,24.3271,24.3337,500.0
2009-08-10 09:30:00,37.12,37.12,36.96,37.04,12800.0,24.2033,24.2033,24.0989,24.1511,12800.0
2009-08-10 10:00:00,37.0,37.06,37.0,37.05,5700.0,24.125,24.1641,24.125,24.1576,5700.0
2009-08-10 10:30:00,37.13,37.14,37.12,37.12,400.0,24.2098,24.2163,24.2033,24.2033,400.0
2009-08-10 11:00:00,37.15,37.17,37.06,37.06,12400.0,24.2228,24.2359,24.1641,24.1641,12400.0
2009-08-10 11:30:00,37.12,37.12,37.07,37.07,5300.0,24.2033,24.2033,24.1707,24.1707,5300.0
2009-08-10 12:00:00,37.08,37.08,37.05,37.05,400.0,24.1772,24.1772,24.1576,24.1576,400.0
2009-08-10 12:30:00,36.97,36.97,36.92,36.92,9700.0,24.1054,24.1054,24.0728,24.0728,9700.0
2009-08-10 13:00:00,36.85,36.85,36.82,36.82,5200.0,24.0272,24.0272,24.0076,24.0076,5200.0
2009-08-10 13:30:00,36.82,36.82,36.82,36.82,0.0,24.0076,24.0076,24.0076,24.0076,0.0
2009-08-10 14:00:00,36.89,36.89,36.73,36.73,3000.0,24.0533,24.0533,23.949,23.949,3000.0
2009-08-10 14:30:00,36.86,36.9,36.86,36.9,400.0,24.0337,24.0598,24.0337,24.0598,400.0
2009-08-10 15:00:00,36.9,36.93,36.88,36.93,7300.0,24.0598,24.0794,24.0468,24.0794,7300.0
2009-08-10 15:30:00,36.94,37.01,36.9,37.01,5200.0,24.0859,24.1315,24.0598,24.1315,5200.0
2009-08-11 09:30:00,36.84,36.84,36.64,36.69,12400.0,24.0207,24.0207,23.8903,23.9229,12400.0
2009-08-11 10:00:00,36.59,36.66,36.59,36.66,1000.0,23.8577,23.9033,23.8577,23.9033,1000.0
2009-08-11 10:30:00,36.66,36.66,36.66,36.66,0.0,23.9033,23.9033,23.9033,23.9033,0.0
2009-08-11 11:00:00,36.5,36.5,36.5,36.5,3900.0,23.799,23.799,23.799,23.799,3900.0
2009-08-11 11:30:00,36.58,36.58,36.48,36.54,8200.0,23.8512,23.8512,23.786,23.8251,8200.0
2009-08-11 12:00:00,36.57,36.6,36.56,36.56,4500.0,23.8446,23.8642,23.8381,23.8381,4500.0
2009-08-11 12:30:00,36.56,36.58,36.56,36.58,900.0,23.8381,23.8512,23.8381,23.8512,900.0
2009-08-11 13:00:00,36.52,36.55,36.52,36.53,1800.0,23.812,23.8316,23.812,23.8186,1800.0
2009-08-11 13:30:00,36.55,36.55,36.55,36.55,600.0,23.8316,23.8316,23.8316,23.8316,600.0
2009-08-11 14:00:00,36.64,36.65,36.64,36.64,600.0,23.8903,23.8968,23.8903,23.8903,600.0
2009-08-11 14:30:00,36.65,36.65,36.6,36.61,600.0,23.8968,23.8968,23.8642,23.8707,600.0
2009-08-11 15:00:00,36.65,36.65,36.65,36.65,1700.0,23.8968,23.8968,23.8968,23.8968,1700.0
2009-08-11 15:30:00,36.61,36.61,36.6,36.6,2000.0,23.8707,23.8707,23.8642,23.8642,2000.0
2009-08-12 09:30:00,36.62,36.78,36.62,36.78,2600.0,23.8772,23.9816,23.8772,23.9816,2600.0
2009-08-12 10:00:00,37.04,37.04,37.04,37.04,1400.0,24.1511,24.1511,24.1511,24.1511,1400.0
2009-08-12 10:30:00,36.97,37.06,36.97,37.05,2900.0,24.1054,24.1641,24.1054,24.1576,2900.0
2009-08-12 11:00:00,37.02,37.02,37.02,37.02,100.0,24.1381,24.1381,24.1381,24.1381,100.0
2009-08-12 11:30:00,37.07,37.09,37.0,37.0,4500.0,24.1707,24.1837,24.125,24.125,4500.0
2009-08-12 12:00:00,37.03,37.08,36.97,36.97,8100.0,24.1446,24.1772,24.1054,24.1054,8100.0
2009-08-12 12:30:00,37.04,37.08,37.03,37.08,27500.0,24.1511,24.1772,24.1446,24.1772,27500.0
2009-08-12 13:00:00,37.04,37.18,37.04,37.12,11900.0,24.1511,24.2424,24.1511,24.2033,11900.0
2009-08-12 13:30:00,37.14,37.14,37.1,37.1,300.0,24.2163,24.2163,24.1902,24.1902,300.0
2009-08-12 14:00:00,37.1,37.1,36.96,37.0,82700.0,24.1902,24.1902,24.0989,24.125,82700.0
2009-08-12 14:30:00,36.86,37.18,36.86,37.18,18200.0,24.0337,24.2424,24.0337,24.2424,18200.0
2009-08-12 15:00:00,37.18,37.28,37.18,37.26,37200.0,24.2424,24.3076,24.2424,24.2945,37200.0
2009-08-12 15:30:00,37.3,37.3,37.0,37.0,3000.0,24.3206,24.3206,24.125,24.125,3000.0
2009-08-13 09:30:00,37.5,37.5,37.26,37.3,3900.0,24.451,24.451,24.2945,24.3206,3900.0
2009-08-13 10:00:00,37.3,37.42,37.3,37.4,2400.0,24.3206,24.3989,24.3206,24.3858,2400.0
2009-08-13 10:30:00,37.4,37.4,37.4,37.4,0.0,24.3858,24.3858,24.3858,24.3858,0.0
2009-08-13 11:00:00,37.53,37.53,37.5,37.5,200.0,24.4706,24.4706,24.451,24.451,200.0
2009-08-13 11:30:00,37.52,37.62,37.51,37.6,15100.0,24.4641,24.5293,24.4575,24.5162,15100.0
2009-08-13 12:00:00,37.62,37.63,37.59,37.63,6000.0,24.5293,24.5358,24.5097,24.5358,6000.0
2009-08-13 12:30:00,37.63,37.63,37.63,37.63,0.0,24.5358,24.5358,24.5358,24.5358,0.0
2009-08-13 13:00:00,37.7,37.7,37.66,37.66,300.0,24.5814,24.5814,24.5553,24.5553,300.0
2009-08-13 13:30:00,37.63,37.67,37.55,37.55,5700.0,24.5358,24.5619,24.4836,24.4836,5700.0
2009-08-13 14:00:00,37.54,37.54,37.44,37.49,3700.0,24.4771,24.4771,24.4119,24.4445,3700.0
2009-08-13 14:30:00,37.52,37.55,37.5,37.5,2900.0,24.4641,24.4836,24.451,24.451,2900.0
2009-08-13 15:00:00,37.5,37.5,37.5,37.5,0.0,24.451,24.451,24.451,24.451,0.0
2009-08-13 15:30:00,37.55,37.59,37.53,37.59,1800.0,24.4836,24.5097,24.4706,24.5097,1800.0
2009-08-14 09:30:00,37.67,37.67,37.55,37.55,1000.0,24.5619,24.5619,24.4836,24.4836,1000.0
2009-08-14 10:00:00,37.24,37.28,37.11,37.22,1300.0,24.2815,24.3076,24.1967,24.2685,1300.0
2009-08-14 10:30:00,37.07,37.09,37.07,37.09,500.0,24.1707,24.1837,24.1707,24.1837,500.0
2009-08-14 11:00:00,37.17,37.17,37.07,37.08,14800.0,24.2359,24.2359,24.1707,24.1772,14800.0
2009-08-14 11:30:00,37.07,37.1,37.06,37.08,400.0,24.1707,24.1902,24.1641,24.1772,400.0
2009-08-14 12:00:00,37.03,37.05,37.03,37.04,700.0,24.1446,24.1576,24.1446,24.1511,700.0
2009-08-14 12:30:00,37.09,37.09,37.09,37.09,100.0,24.1837,24.1837,24.1837,24.1837,100.0
2009-08-14 13:00:00,37.16,37.16,37.06,37.06,700.0,24.2293,24.2293,24.1641,24.1641,700.0
2009-08-14 13:30:00,37.06,37.07,37.06,37.07,1000.0,24.1641,24.1707,24.1641,24.1707,1000.0
2009-08-14 14:00:00,37.08,37.1,37.05,37.05,800.0,24.1772,24.1902,24.1576,24.1576,800.0
2009-08-14 14:30:00,37.09,37.09,37.07,37.07,4900.0,24.1837,24.1837,24.1707,24.1707,4900.0
2009-08-14 15:00:00,37.09,37.09,37.04,37.06,1100.0,24.1837,24.1837,24.1511,24.1641,1100.0
2009-08-14 15:30:00,37.13,37.29,37.13,37.29,1600.0,24.2098,24.3141,24.2098,24.3141,1600.0
2009-08-17 09:30:00,36.16,36.16,35.91,35.94,8700.0,23.5773,23.5773,23.4143,23.4339,8700.0
2009-08-17 10:00:00,35.92,35.94,35.89,35.94,1100.0,23.4208,23.4339,23.4013,23.4339,1100.0
2009-08-17 10:30:00,35.92,35.92,35.91,35.91,800.0,23.4208,23.4208,23.4143,23.4143,800.0
2009-08-17 11:00:00,35.9,35.9,35.9,35.9,100.0,23.4078,23.4078,23.4078,23.4078,100.0
2009-08-17 11:30:00,35.99,36.06,35.99,36.06,6400.0,23.4665,23.5121,23.4665,23.5121,6400.0
2009-08-17 12:00:00,36.02,36.02,36.02,36.02,100.0,23.486,23.486,23.486,23.486,100.0
2009-08-17 12:30:00,36.01,36.02,36.0,36.0,2800.0,23.4795,23.486,23.473,23.473,2800.0
2009-08-17 13:00:00,36.02,36.06,35.99,36.03,12900.0,23.486,23.5121,23.4665,23.4925,12900.0
2009-08-17 13:30:00,36.03,36.03,35.99,35.99,1400.0,23.4925,23.4925,23.4665,23.4665,1400.0
2009-08-17 14:00:00,36.07,36.1,36.07,36.1,400.0,23.5186,23.5382,23.5186,23.5382,400.0
2009-08-17 14:30:00,36.13,36.13,36.04,36.04,2900.0,23.5577,23.5577,23.4991,23.4991,2900.0
2009-08-17 15:00:00,36.08,36.09,36.06,36.06,1400.0,23.5251,23.5317,23.5121,23.5121,1400.0
2009-08-17 15:30:00,36.01,36.03,35.97,36.0,3700.0,23.4795,23.4925,23.4534,23.473,3700.0
2009-08-18 09:30:00,36.25,36.27,36.22,36.27,4400.0,23.636,23.649,23.6164,23.649,4400.0
2009-08-18 10:00:00,36.27,36.27,36.27,36.27,0.0,23.649,23.649,23.649,23.649,0.0
2009-08-18 10:30:00,36.38,36.38,36.38,36.38,200.0,23.7208,23.7208,23.7208,23.7208,200.0
2009-08-18 11:00:00,36.43,36.44,36.43,36.44,1300.0,23.7534,23.7599,23.7534,23.7599,1300.0
2009-08-18 11:30:00,36.49,36.62,36.49,36.56,5600.0,23.7925,23.8772,23.7925,23.8381,5600.0
2009-08-18 12:00:00,36.55,36.59,36.55,36.59,1200.0,23.8316,23.8577,23.8316,23.8577,1200.0
2009-08-18 12:30:00,36.6,36.62,36.59,36.62,1500.0,23.8642,23.8772,23.8577,23.8772,1500.0
2009-08-18 13:00:00,36.64,36.64,36.61,36.61,300.0,23.8903,23.8903,23.8707,23.8707,300.0
2009-08-18 13:30:00,36.6,36.61,36.59,36.59,1900.0,23.8642,23.8707,23.8577,23.8577,1900.0
2009-08-18 14:00:00,36.67,36.69,36.65,36.69,1400.0,23.9098,23.9229,23.8968,23.9229,1400.0
2009-08-18 14:30:00,36.66,36.66,36.64,36.65,16600.0,23.9033,23.9033,23.8903,23.8968,16600.0
2009-08-18 15:00:00,36.69,36.69,36.63,36.63,1400.0,23.9229,23.9229,23.8838,23.8838,1400.0
2009-08-18 15:30:00,36.68,36.69,36.65,36.69,5800.0,23.9164,23.9229,23.8968,23.9229,5800.0
2009-08-19 09:30:00,36.18,36.38,36.15,36.38,11800.0,23.5903,23.7208,23.5708,23.7208,11800.0
2009-08-19 10:00:00,36.51,36.52,36.44,36.44,1800.0,23.8055,23.812,23.7599,23.7599,1800.0
2009-08-19 10:30:00,36.48,36.63,36.48,36.51,4700.0,23.786,23.8838,23.786,23.8055,4700.0
2009-08-19 11:00:00,36.48,36.56,36.48,36.55,3800.0,23.786,23.8381,23.786,23.8316,3800.0
2009-08-19 11:30:00,36.55,36.55,36.55,36.55,0.0,23.8316,23.8316,23.8316,23.8316,0.0
2009-08-19 12:00:00,36.85,36.86,36.85,36.86,400.0,24.0272,24.0337,24.0272,24.0337,400.0
2009-08-19 12:30:00,36.87,36.92,36.87,36.92,1500.0,24.0402,24.0728,24.0402,24.0728,1500.0
2009-08-19 13:00:00,36.92,36.92,36.92,36.92,0.0,24.0728,24.0728,24.0728,24.0728,0.0
2009-08-19 13:30:00,36.92,36.92,36.92,36.92,0.0,24.0728,24.0728,24.0728,24.0728,0.0
2009-08-19 14:00:00,36.92,36.92,36.92,36.92,0.0,24.0728,24.0728,24.0728,24.0728,0.0
2009-08-19 14:30:00,36.92,36.92,36.92,36.92,0.0,24.0728,24.0728,24.0728,24.0728,0.0
2009-08-19 15:00:00,36.83,36.83,36.77,36.79,9600.0,24.0142,24.0142,23.975,23.9881,9600.0
2009-08-19 15:30:00,36.79,36.79,36.79,36.79,0.0,23.9881,23.9881,23.9881,23.9881,0.0
2009-08-20 09:30:00,36.78,37.0,36.78,37.0,2900.0,23.9816,24.125,23.9816,24.125,2900.0
2009-08-20 10:00:00,37.0,37.0,37.0,37.0,0.0,24.125,24.125,24.125,24.125,0.0
2009-08-20 10:30:00,37.15,37.15,37.12,37.14,2500.0,24.2228,24.2228,24.2033,24.2163,2500.0
2009-08-20 11:00:00,37.12,37.17,37.12,37.15,800.0,24.2033,24.2359,24.2033,24.2228,800.0
2009-08-20 11:30:00,37.08,37.08,37.08,37.08,100.0,24.1772,24.1772,24.1772,24.1772,100.0
2009-08-20 12:00:00,37.08,37.08,37.08,37.08,0.0,24.1772,24.1772,24.1772,24.1772,0.0
2009-08-20 12:30:00,37.1,37.1,37.1,37.1,100.0,24.1902,24.1902,24.1902,24.1902,100.0
2009-08-20 13:00:00,37.13,37.15,37.13,37.15,400.0,24.2098,24.2228,24.2098,24.2228,400.0
2009-08-20 13:30:00,37.21,37.21,37.19,37.19,2900.0,24.2619,24.2619,24.2489,24.2489,2900.0
2009-08-20 14:00:00,37.2,37.24,37.2,37.2,500.0,24.2554,24.2815,24.2554,24.2554,500.0
2009-08-20 14:30:00,37.2,37.2,37.17,37.17,300.0,24.2554,24.2554,24.2359,24.2359,300.0
2009-08-20 15:00:00,37.21,37.29,37.21,37.26,6400.0,24.2619,24.3141,24.2619,24.2945,6400.0
2009-08-20 15:30:00,37.34,37.34,37.32,37.32,1800.0,24.3467,24.3467,24.3337,24.3337,1800.0
2009-08-21 09:30:00,37.71,37.75,37.7,37.7,3200.0,24.5879,24.614,24.5814,24.5814,3200.0
2009-08-21 10:00:00,37.75,38.04,37.75,37.91,12000.0,24.614,24.8031,24.614,24.7184,12000.0
2009-08-21 10:30:00,37.85,37.85,37.81,37.84,1200.0,24.6792,24.6792,24.6532,24.6727,1200.0
2009-08-21 11:00:00,37.86,37.87,37.82,37.84,1200.0,24.6858,24.6923,24.6597,24.6727,1200.0
2009-08-21 11:30:00,37.81,37.92,37.8,37.92,14900.0,24.6532,24.7249,24.6466,24.7249,14900.0
2009-08-21 12:00:00,37.95,37.98,37.94,37.97,2400.0,24.7444,24.764,24.7379,24.7575,2400.0
2009-08-21 12:30:00,37.91,37.93,37.91,37.93,200.0,24.7184,24.7314,24.7184,24.7314,200.0
2009-08-21 13:00:00,37.89,37.93,37.89,37.93,4700.0,24.7053,24.7314,24.7053,24.7314,4700.0
2009-08-21 13:30:00,37.88,37.89,37.86,37.86,2800.0,24.6988,24.7053,24.6858,24.6858,2800.0
2009-08-21 14:00:00,37.86,37.86,37.82,37.82,900.0,24.6858,24.6858,24.6597,24.6597,900.0
2009-08-21 14:30:00,37.9,37.9,37.87,37.88,5400.0,24.7118,24.7118,24.6923,24.6988,5400.0
2009-08-21 15:00:00,38.0,38.0,38.0,38.0,100.0,24.777,24.777,24.777,24.777,100.0
2009-08-21 15:30:00,37.99,37.99,37.97,37.97,200.0,24.7705,24.7705,24.7575,24.7575,200.0
2009-08-24 09:30:00,38.13,38.26,38.13,38.18,7100.0,24.8618,24.9466,24.8618,24.8944,7100.0
2009-08-24 10:00:00,38.33,38.38,38.33,38.38,1300.0,24.9922,25.0248,24.9922,25.0248,1300.0
2009-08-24 10:30:00,38.33,38.33,38.33,38.33,500.0,24.9922,24.9922,24.9922,24.9922,500.0
2009-08-24 11:00:00,38.4,38.4,38.3,38.3,1000.0,25.0378,25.0378,24.9726,24.9726,1000.0
2009-08-24 11:30:00,38.3,38.31,38.25,38.25,1200.0,24.9726,24.9792,24.94,24.94,1200.0
2009-08-24 12:00:00,38.21,38.27,38.21,38.25,1500.0,24.914,24.9531,24.914,24.94,1500.0
2009-08-24 12:30:00,38.23,38.28,38.22,38.24,11500.0,24.927,24.9596,24.9205,24.9335,11500.0
2009-08-24 13:00:00,38.06,38.07,38.0,38.0,2300.0,24.8162,24.8227,24.777,24.777,2300.0
2009-08-24 13:30:00,38.02,38.02,38.02,38.02,1000.0,24.7901,24.7901,24.7901,24.7901,1000.0
2009-08-24 14:00:00,38.02,38.02,38.02,38.02,0.0,24.7901,24.7901,24.7901,24.7901,0.0
2009-08-24 14:30:00,38.03,38.03,38.02,38.02,2100.0,24.7966,24.7966,24.7901,24.7901,2100.0
2009-08-24 15:00:00,38.0,38.0,37.9,37.99,1900.0,24.777,24.777,24.7118,24.7705,1900.0
2009-08-24 15:30:00,37.93,37.93,37.93,37.93,400.0,24.7314,24.7314,24.7314,24.7314,400.0
2009-08-25 09:30:00,38.41,38.47,38.41,38.45,1500.0,25.0444,25.0835,25.0444,25.0704,1500.0
2009-08-25 10:00:00,38.58,38.63,38.31,38.31,6100.0,25.1552,25.1878,24.9792,24.9792,6100.0
2009-08-25 10:30:00,38.32,38.43,38.32,38.43,4000.0,24.9857,25.0574,24.9857,25.0574,4000.0
2009-08-25 11:00:00,38.49,38.49,38.46,38.46,3600.0,25.0965,25.0965,25.077,25.077,3600.0
2009-08-25 11:30:00,38.5,38.51,38.5,38.51,3400.0,25.1031,25.1096,25.1031,25.1096,3400.0
2009-08-25 12:00:00,38.49,38.49,38.47,38.47,1400.0,25.0965,25.0965,25.0835,25.0835,1400.0
2009-08-25 12:30:00,38.57,38.57,38.44,38.44,3600.0,25.1487,25.1487,25.0639,25.0639,3600.0
2009-08-25 13:00:00,38.45,38.47,38.37,38.37,1800.0,25.0704,25.0835,25.0183,25.0183,1800.0
2009-08-25 13:30:00,38.34,38.34,38.29,38.29,1600.0,24.9987,24.9987,24.9661,24.9661,1600.0
2009-08-25 14:00:00,38.34,38.36,38.31,38.33,1400.0,24.9987,25.0118,24.9792,24.9922,1400.0
2009-08-25 14:30:00,38.31,38.31,38.23,38.28,2400.0,24.9792,24.9792,24.927,24.9596,2400.0
2009-08-25 15:00:00,38.36,38.36,38.32,38.34,5400.0,25.0118,25.0118,24.9857,24.9987,5400.0
2009-08-25 15:30:00,38.31,38.31,38.25,38.26,2800.0,24.9792,24.9792,24.94,24.9466,2800.0
2009-08-26 09:30:00,38.0,38.0,37.74,37.82,5900.0,24.777,24.777,24.6075,24.6597,5900.0
2009-08-26 10:00:00,38.02,38.09,38.02,38.05,1300.0,24.7901,24.8357,24.7901,24.8096,1300.0
2009-08-26 10:30:00,38.11,38.11,38.0,38.01,800.0,24.8488,24.8488,24.777,24.7836,800.0
2009-08-26 11:00:00,37.97,37.97,37.94,37.94,1300.0,24.7575,24.7575,24.7379,24.7379,1300.0
2009-08-26 11:30:00,37.94,37.94,37.94,37.94,0.0,24.7379,24.7379,24.7379,24.7379,0.0
2009-08-26 12:00:00,37.91,38.0,37.9,37.96,4000.0,24.7184,24.777,24.7118,24.751,4000.0
2009-08-26 12:30:00,37.94,37.94,37.93,37.93,1500.0,24.7379,24.7379,24.7314,24.7314,1500.0
2009-08-26 13:00:00,37.85,37.85,37.85,37.85,1100.0,24.6792,24.6792,24.6792,24.6792,1100.0
2009-08-26 13:30:00,37.93,37.95,37.91,37.93,4400.0,24.7314,24.7444,24.7184,24.7314,4400.0
2009-08-26 14:00:00,37.99,37.99,37.99,37.99,800.0,24.7705,24.7705,24.7705,24.7705,800.0
2009-08-26 14:30:00,37.93,38.03,37.93,37.93,2000.0,24.7314,24.7966,24.7314,24.7314,2000.0
2009-08-26 15:00:00,38.0,38.0,37.93,38.0,1900.0,24.777,24.777,24.7314,24.777,1900.0
2009-08-26 15:30:00,37.96,38.04,37.96,38.04,1300.0,24.751,24.8031,24.751,24.8031,1300.0
2009-08-27 09:30:00,38.04,38.04,37.8,37.8,33000.0,24.8031,24.8031,24.6466,24.6466,33000.0
2009-08-27 10:00:00,37.7,37.7,37.7,37.7,700.0,24.5814,24.5814,24.5814,24.5814,700.0
2009-08-27 10:30:00,37.75,37.75,37.63,37.63,900.0,24.614,24.614,24.5358,24.5358,900.0
2009-08-27 11:00:00,37.66,37.67,37.63,37.65,21600.0,24.5553,24.5619,24.5358,24.5488,21600.0
2009-08-27 11:30:00,37.69,37.69,37.69,37.69,800.0,24.5749,24.5749,24.5749,24.5749,800.0
2009-08-27 12:00:00,37.86,37.91,37.85,37.91,2200.0,24.6858,24.7184,24.6792,24.7184,2200.0
2009-08-27 12:30:00,37.91,37.91,37.91,37.91,0.0,24.7184,24.7184,24.7184,24.7184,0.0
2009-08-27 13:00:00,37.91,37.91,37.91,37.91,0.0,24.7184,24.7184,24.7184,24.7184,0.0
2009-08-27 13:30:00,37.86,37.86,37.86,37.86,400.0,24.6858,24.6858,24.6858,24.6858,400.0
2009-08-27 14:00:00,38.09,38.09,38.09,38.09,300.0,24.8357,24.8357,24.8357,24.8357,300.0
2009-08-27 14:30:00,38.29,38.36,38.29,38.33,4400.0,24.9661,25.0118,24.9661,24.9922,4400.0
2009-08-27 15:00:00,38.3,38.38,38.3,38.38,1800.0,24.9726,25.0248,24.9726,25.0248,1800.0
2009-08-27 15:30:00,38.29,38.31,38.24,38.27,5600.0,24.9661,24.9792,24.9335,24.9531,5600.0
2009-08-28 09:30:00,38.56,38.56,38.44,38.44,600.0,25.1422,25.1422,25.0639,25.0639,600.0
2009-08-28 10:00:00,38.45,38.45,38.45,38.45,600.0,25.0704,25.0704,25.0704,25.0704,600.0
2009-08-28 10:30:00,38.45,38.45,38.45,38.45,0.0,25.0704,25.0704,25.0704,25.0704,0.0
2009-08-28 11:00:00,38.45,38.45,38.45,38.45,0.0,25.0704,25.0704,25.0704,25.0704,0.0
2009-08-28 11:30:00,38.31,38.31,38.29,38.29,6000.0,24.9792,24.9792,24.9661,24.9661,6000.0
2009-08-28 12:00:00,38.11,38.11,38.11,38.11,200.0,24.8488,24.8488,24.8488,24.8488,200.0
2009-08-28 12:30:00,38.13,38.15,38.13,38.15,1800.0,24.8618,24.8748,24.8618,24.8748,1800.0
2009-08-28 13:00:00,38.15,38.15,38.15,38.15,0.0,24.8748,24.8748,24.8748,24.8748,0.0
2009-08-28 13:30:00,38.15,38.15,38.15,38.15,0.0,24.8748,24.8748,24.8748,24.8748,0.0
2009-08-28 14:00:00,38.23,38.23,38.17,38.17,1000.0,24.927,24.927,24.8879,24.8879,1000.0
2009-08-28 14:30:00,38.14,38.14,38.12,38.12,1800.0,24.8683,24.8683,24.8553,24.8553,1800.0
2009-08-28 15:00:00,38.27,38.27,38.27,38.27,300.0,24.9531,24.9531,24.9531,24.9531,300.0
2009-08-28 15:30:00,38.19,38.21,38.17,38.19,1200.0,24.9009,24.914,24.8879,24.9009,1200.0
2009-08-31 09:30:00,37.88,37.88,37.6,37.6,14800.0,24.6988,24.6988,24.5162,24.5162,14800.0
2009-08-31 10:00:00,37.75,37.77,37.75,37.77,1000.0,24.614,24.6271,24.614,24.6271,1000.0
2009-08-31 10:30:00,37.75,37.89,37.75,37.85,1000.0,24.614,24.7053,24.614,24.6792,1000.0
2009-08-31 11:00:00,37.74,37.75,37.74,37.75,500.0,24.6075,24.614,24.6075,24.614,500.0
2009-08-31 11:30:00,37.75,37.75,37.75,37.75,0.0,24.614,24.614,24.614,24.614,0.0
2009-08-31 12:00:00,37.83,37.84,37.78,37.83,2000.0,24.6662,24.6727,24.6336,24.6662,2000.0
2009-08-31 12:30:00,37.81,37.81,37.76,37.76,3600.0,24.6532,24.6532,24.6206,24.6206,3600.0
2009-08-31 13:00:00,37.72,37.76,37.71,37.76,9500.0,24.5945,24.6206,24.5879,24.6206,9500.0
2009-08-31 13:30:00,37.7,37.74,37.7,37.74,1900.0,24.5814,24.6075,24.5814,24.6075,1900.0
2009-08-31 14:00:00,37.72,37.78,37.72,37.78,7200.0,24.5945,24.6336,24.5945,24.6336,7200.0
2009-08-31 14:30:00,37.84,37.84,37.81,37.81,400.0,24.6727,24.6727,24.6532,24.6532,400.0
2009-08-31 15:00:00,37.77,37.81,37.72,37.78,5600.0,24.6271,24.6532,24.5945,24.6336,5600.0
2009-08-31 15:30:00,37.79,37.84,37.79,37.83,1600.0,24.6401,24.6727,24.6401,24.6662,1600.0
2009-09-01 09:30:00,37.47,37.9,37.47,37.9,5000.0,24.4315,24.7118,24.4315,24.7118,5000.0
2009-09-01 10:00:00,37.81,37.9,37.8,37.9,1400.0,24.6532,24.7118,24.6466,24.7118,1400.0
2009-09-01 10:30:00,37.85,37.85,37.76,37.76,6300.0,24.6792,24.6792,24.6206,24.6206,6300.0
2009-09-01 11:00:00,37.5,37.5,37.18,37.18,7400.0,24.451,24.451,24.2424,24.2424,7400.0
2009-09-01 11:30:00,37.15,37.18,37.09,37.17,1300.0,24.2228,24.2424,24.1837,24.2359,1300.0
2009-09-01 12:00:00,37.08,37.08,37.02,37.02,16400.0,24.1772,24.1772,24.1381,24.1381,16400.0
2009-09-01 12:30:00,37.02,37.02,37.02,37.02,100.0,24.1381,24.1381,24.1381,24.1381,100.0
2009-09-01 13:00:00,37.01,37.01,36.91,36.95,1200.0,24.1315,24.1315,24.0663,24.0924,1200.0
2009-09-01 13:30:00,36.97,36.98,36.97,36.98,200.0,24.1054,24.112,24.1054,24.112,200.0
2009-09-01 14:00:00,37.04,37.06,37.0,37.0,500.0,24.1511,24.1641,24.125,24.125,500.0
2009-09-01 14:30:00,37.0,37.04,36.98,36.98,2200.0,24.125,24.1511,24.112,24.112,2200.0
2009-09-01 15:00:00,37.04,37.08,37.02,37.02,600.0,24.1511,24.1772,24.1381,24.1381,600.0
2009-09-01 15:30:00,36.97,37.0,36.9,36.99,4800.0,24.1054,24.125,24.0598,24.1185,4800.0
2009-09-02 09:30:00,36.93,36.93,36.8,36.8,1300.0,24.0794,24.0794,23.9946,23.9946,1300.0
2009-09-02 10:00:00,36.8,36.8,36.8,36.8,0.0,23.9946,23.9946,23.9946,23.9946,0.0
2009-09-02 10:30:00,36.8,36.8,36.8,36.8,0.0,23.9946,23.9946,23.9946,23.9946,0.0
2009-09-02 11:00:00,37.1,37.15,37.1,37.14,700.0,24.1902,24.2228,24.1902,24.2163,700.0
2009-09-02 11:30:00,37.14,37.14,37.14,37.14,200.0,24.2163,24.2163,24.2163,24.2163,200.0
2009-09-02 12:00:00,37.14,37.14,37.14,37.14,0.0,24.2163,24.2163,24.2163,24.2163,0.0
2009-09-02 12:30:00,37.14,37.14,37.14,37.14,0.0,24.2163,24.2163,24.2163,24.2163,0.0
2009-09-02 13:00:00,37.14,37.14,37.14,37.14,0.0,24.2163,24.2163,24.2163,24.2163,0.0
2009-09-02 13:30:00,37.13,37.13,37.13,37.13,300.0,24.2098,24.2098,24.2098,24.2098,300.0
2009-09-02 14:00:00,37.04,37.11,37.04,37.1,1900.0,24.1511,24.1967,24.1511,24.1902,1900.0
2009-09-02 14:30:00,37.15,37.15,37.15,37.15,200.0,24.2228,24.2228,24.2228,24.2228,200.0
2009-09-02 15:00:00,37.15,37.15,37.15,37.15,200.0,24.2228,24.2228,24.2228,24.2228,200.0
2009-09-02 15:30:00,37.16,37.18,37.0,37.0,6200.0,24.2293,24.2424,24.125,24.125,6200.0
2009-09-03 09:30:00,37.44,37.44,37.34,37.43,3000.0,24.4119,24.4119,24.3467,24.4054,3000.0
2009-09-03 10:00:00,37.27,37.28,37.18,37.18,600.0,24.3011,24.3076,24.2424,24.2424,600.0
2009-09-03 10:30:00,37.16,37.19,37.14,37.19,1700.0,24.2293,24.2489,24.2163,24.2489,1700.0
2009-09-03 11:00:00,37.18,37.25,37.18,37.24,1300.0,24.2424,24.288,24.2424,24.2815,1300.0
2009-09-03 11:30:00,37.21,37.23,37.21,37.23,700.0,24.2619,24.275,24.2619,24.275,700.0
2009-09-03 12:00:00,37.27,37.27,37.27,37.27,100.0,24.3011,24.3011,24.3011,24.3011,100.0
2009-09-03 12:30:00,37.26,37.26,37.25,37.25,900.0,24.2945,24.2945,24.288,24.288,900.0
2009-09-03 13:00:00,37.3,37.3,37.3,37.3,300.0,24.3206,24.3206,24.3206,24.3206,300.0
2009-09-03 13:30:00,37.25,37.3,37.24,37.28,4100.0,24.288,24.3206,24.2815,24.3076,4100.0
2009-09-03 14:00:00,37.26,37.28,37.24,37.25,2200.0,24.2945,24.3076,24.2815,24.288,2200.0
2009-09-03 14:30:00,37.21,37.21,37.19,37.19,200.0,24.2619,24.2619,24.2489,24.2489,200.0
2009-09-03 15:00:00,37.28,37.28,37.26,37.28,300.0,24.3076,24.3076,24.2945,24.3076,300.0
2009-09-03 15:30:00,37.35,37.41,37.28,37.41,10100.0,24.3532,24.3923,24.3076,24.3923,10100.0
2009-09-04 09:30:00,37.61,37.61,37.33,37.35,1900.0,24.5227,24.5227,24.3402,24.3532,1900.0
2009-09-04 10:00:00,37.35,37.35,37.35,37.35,0.0,24.3532,24.3532,24.3532,24.3532,0.0
2009-09-04 10:30:00,37.35,37.35,37.35,37.35,0.0,24.3532,24.3532,24.3532,24.3532,0.0
2009-09-04 11:00:00,37.35,37.35,37.35,37.35,0.0,24.3532,24.3532,24.3532,24.3532,0.0
2009-09-04 11:30:00,37.7,37.71,37.7,37.7,1100.0,24.5814,24.5879,24.5814,24.5814,1100.0
2009-09-04 12:00:00,37.73,38.0,37.73,37.94,1800.0,24.601,24.777,24.601,24.7379,1800.0
2009-09-04 12:30:00,37.98,37.98,37.98,37.98,100.0,24.764,24.764,24.764,24.764,100.0
2009-09-04 13:00:00,37.97,37.97,37.91,37.91,500.0,24.7575,24.7575,24.7184,24.7184,500.0
2009-09-04 13:30:00,38.01,38.01,38.01,38.01,3200.0,24.7836,24.7836,24.7836,24.7836,3200.0
2009-09-04 14:00:00,37.95,37.95,37.95,37.95,1100.0,24.7444,24.7444,24.7444,24.7444,1100.0
2009-09-04 14:30:00,37.94,38.05,37.91,38.02,4400.0,24.7379,24.8096,24.7184,24.7901,4400.0
2009-09-04 15:00:00,38.04,38.07,37.95,37.95,3300.0,24.8031,24.8227,24.7444,24.7444,3300.0
2009-09-04 15:30:00,37.97,38.01,37.92,37.99,14500.0,24.7575,24.7836,24.7249,24.7705,14500.0
2009-09-08 09:30:00,38.9,38.9,38.65,38.65,12100.0,25.3639,25.3639,25.2009,25.2009,12100.0
2009-09-08 10:00:00,38.61,38.61,38.61,38.61,1800.0,25.1748,25.1748,25.1748,25.1748,1800.0
2009-09-08 10:30:00,38.85,38.85,38.72,38.85,3700.0,25.3313,25.3313,25.2465,25.3313,3700.0
2009-09-08 11:00:00,38.85,38.85,38.85,38.85,0.0,25.3313,25.3313,25.3313,25.3313,0.0
2009-09-08 11:30:00,38.81,38.81,38.73,38.73,2200.0,25.3052,25.3052,25.253,25.253,2200.0
2009-09-08 12:00:00,38.73,38.73,38.73,38.73,0.0,25.253,25.253,25.253,25.253,0.0
2009-09-08 12:30:00,38.78,38.82,38.78,38.81,3800.0,25.2856,25.3117,25.2856,25.3052,3800.0
2009-09-08 13:00:00,38.74,38.74,38.74,38.74,900.0,25.2595,25.2595,25.2595,25.2595,900.0
2009-09-08 13:30:00,38.71,38.76,38.67,38.76,700.0,25.24,25.2726,25.2139,25.2726,700.0
2009-09-08 14:00:00,38.75,38.78,38.72,38.76,3000.0,25.2661,25.2856,25.2465,25.2726,3000.0
2009-09-08 14:30:00,38.79,38.8,38.72,38.72,8100.0,25.2921,25.2987,25.2465,25.2465,8100.0
2009-09-08 15:00:00,38.72,38.75,38.72,38.75,200.0,25.2465,25.2661,25.2465,25.2661,200.0
2009-09-08 15:30:00,38.79,38.79,38.74,38.78,1300.0,25.2921,25.2921,25.2595,25.2856,1300.0
2009-09-09 09:30:00,39.04,39.09,38.88,39.05,5400.0,25.4551,25.4877,25.3508,25.4617,5400.0
2009-09-09 10:00:00,39.01,39.12,39.01,39.12,1200.0,25.4356,25.5073,25.4356,25.5073,1200.0
2009-09-09 10:30:00,39.15,39.15,39.15,39.15,200.0,25.5269,25.5269,25.5269,25.5269,200.0
2009-09-09 11:00:00,39.13,39.23,39.13,39.23,3100.0,25.5138,25.579,25.5138,25.579,3100.0
2009-09-09 11:30:00,39.23,39.35,39.23,39.25,29500.0,25.579,25.6573,25.579,25.5921,29500.0
2009-09-09 12:00:00,39.25,39.25,39.25,39.25,0.0,25.5921,25.5921,25.5921,25.5921,0.0
2009-09-09 12:30:00,39.2,39.24,39.18,39.24,1100.0,25.5595,25.5856,25.5464,25.5856,1100.0
2009-09-09 13:00:00,39.25,39.25,39.17,39.24,800.0,25.5921,25.5921,25.5399,25.5856,800.0
2009-09-09 13:30:00,39.22,39.22,39.18,39.18,1000.0,25.5725,25.5725,25.5464,25.5464,1000.0
2009-09-09 14:00:00,39.12,39.12,39.0,39.0,2900.0,25.5073,25.5073,25.4291,25.4291,2900.0
2009-09-09 14:30:00,39.08,39.08,39.01,39.01,300.0,25.4812,25.4812,25.4356,25.4356,300.0
2009-09-09 15:00:00,39.01,39.08,39.01,39.08,500.0,25.4356,25.4812,25.4356,25.4812,500.0
2009-09-09 15:30:00,39.05,39.12,39.04,39.11,1600.0,25.4617,25.5073,25.4551,25.5008,1600.0
2009-09-10 09:30:00,39.06,39.09,38.95,39.04,4100.0,25.4682,25.4877,25.3965,25.4551,4100.0
2009-09-10 10:00:00,39.04,39.1,39.01,39.01,1900.0,25.4551,25.4943,25.4356,25.4356,1900.0
2009-09-10 10:30:00,39.01,39.01,39.01,39.01,0.0,25.4356,25.4356,25.4356,25.4356,0.0
2009-09-10 11:00:00,39.24,39.25,39.24,39.24,900.0,25.5856,25.5921,25.5856,25.5856,900.0
2009-09-10 11:30:00,39.23,39.23,39.21,39.22,900.0,25.579,25.579,25.566,25.5725,900.0
2009-09-10 12:00:00,39.23,39.24,39.21,39.24,1400.0,25.579,25.5856,25.566,25.5856,1400.0
2009-09-10 12:30:00,39.25,39.29,39.25,39.29,800.0,25.5921,25.6182,25.5921,25.6182,800.0
2009-09-10 13:00:00,39.37,39.37,39.37,39.37,100.0,25.6703,25.6703,25.6703,25.6703,100.0
2009-09-10 13:30:00,39.38,39.56,39.38,39.56,2100.0,25.6768,25.7942,25.6768,25.7942,2100.0
2009-09-10 14:00:00,39.56,39.56,39.56,39.56,300.0,25.7942,25.7942,25.7942,25.7942,300.0
2009-09-10 14:30:00,39.56,39.56,39.56,39.56,0.0,25.7942,25.7942,25.7942,25.7942,0.0
2009-09-10 15:00:00,39.52,39.52,39.43,39.44,10400.0,25.7681,25.7681,25.7094,25.716,10400.0
2009-09-10 15:30:00,39.53,39.53,39.53,39.53,300.0,25.7746,25.7746,25.7746,25.7746,300.0
2009-09-11 09:30:00,39.69,39.7,39.69,39.7,10300.0,25.879,25.8855,25.879,25.8855,10300.0
2009-09-11 10:00:00,39.7,39.7,39.57,39.57,5400.0,25.8855,25.8855,25.8007,25.8007,5400.0
2009-09-11 10:30:00,39.72,39.72,39.69,39.69,1600.0,25.8985,25.8985,25.879,25.879,1600.0
2009-09-11 11:00:00,39.69,39.69,39.69,39.69,0.0,25.879,25.879,25.879,25.879,0.0
2009-09-11 11:30:00,39.63,39.63,39.58,39.58,1100.0,25.8398,25.8398,25.8072,25.8072,1100.0
2009-09-11 12:00:00,39.58,39.58,39.58,39.58,0.0,25.8072,25.8072,25.8072,25.8072,0.0
2009-09-11 12:30:00,39.41,39.41,39.39,39.41,5000.0,25.6964,25.6964,25.6834,25.6964,5000.0
2009-09-11 13:00:00,39.46,39.52,39.46,39.5,900.0,25.729,25.7681,25.729,25.7551,900.0
2009-09-11 13:30:00,39.51,39.54,39.43,39.43,1500.0,25.7616,25.7812,25.7094,25.7094,1500.0
2009-09-11 14:00:00,39.44,39.51,39.44,39.51,6900.0,25.716,25.7616,25.716,25.7616,6900.0
2009-09-11 14:30:00,39.48,39.51,39.48,39.51,300.0,25.742,25.7616,25.742,25.7616,300.0
2009-09-11 15:00:00,39.51,39.55,39.51,39.55,2600.0,25.7616,25.7877,25.7616,25.7877,2600.0
2009-09-11 15:30:00,39.56,39.58,39.51,39.53,900.0,25.7942,25.8072,25.7616,25.7746,900.0
2009-09-14 09:30:00,39.05,39.16,39.05,39.12,4700.0,25.4617,25.5334,25.4617,25.5073,4700.0
2009-09-14 10:00:00,39.23,39.24,39.18,39.24,2600.0,25.579,25.5856,25.5464,25.5856,2600.0
2009-09-14 10:30:00,39.3,39.3,39.3,39.3,300.0,25.6247,25.6247,25.6247,25.6247,300.0
2009-09-14 11:00:00,39.47,39.47,39.47,39.47,400.0,25.7355,25.7355,25.7355,25.7355,400.0
2009-09-14 11:30:00,39.46,39.46,39.32,39.33,3100.0,25.729,25.729,25.6377,25.6442,3100.0
2009-09-14 12:00:00,39.36,39.37,39.36,39.37,300.0,25.6638,25.6703,25.6638,25.6703,300.0
2009-09-14 12:30:00,39.37,39.37,39.36,39.36,1000.0,25.6703,25.6703,25.6638,25.6638,1000.0
2009-09-14 13:00:00,39.33,39.33,39.32,39.32,200.0,25.6442,25.6442,25.6377,25.6377,200.0
2009-09-14 13:30:00,39.39,39.41,39.36,39.36,300.0,25.6834,25.6964,25.6638,25.6638,300.0
2009-09-14 14:00:00,39.36,39.36,39.36,39.36,0.0,25.6638,25.6638,25.6638,25.6638,0.0
2009-09-14 14:30:00,39.49,39.52,39.49,39.52,200.0,25.7486,25.7681,25.7486,25.7681,200.0
2009-09-14 15:00:00,39.5,39.5,39.46,39.46,3800.0,25.7551,25.7551,25.729,25.729,3800.0
2009-09-14 15:30:00,39.43,39.58,39.43,39.58,2200.0,25.7094,25.8072,25.7094,25.8072,2200.0
2009-09-15 09:30:00,39.36,39.5,39.32,39.34,4900.0,25.6638,25.7551,25.6377,25.6508,4900.0
2009-09-15 10:00:00,39.3,39.3,39.22,39.28,2000.0,25.6247,25.6247,25.5725,25.6116,2000.0
2009-09-15 10:30:00,39.4,39.46,39.38,39.44,1100.0,25.6899,25.729,25.6768,25.716,1100.0
2009-09-15 11:00:00,39.42,39.42,39.38,39.38,500.0,25.7029,25.7029,25.6768,25.6768,500.0
2009-09-15 11:30:00,39.37,39.53,39.37,39.53,2200.0,25.6703,25.7746,25.6703,25.7746,2200.0
2009-09-15 12:00:00,39.53,39.53,39.53,39.53,0.0,25.7746,25.7746,25.7746,25.7746,0.0
2009-09-15 12:30:00,39.53,39.53,39.53,39.53,0.0,25.7746,25.7746,25.7746,25.7746,0.0
2009-09-15 13:00:00,39.53,39.53,39.53,39.53,0.0,25.7746,25.7746,25.7746,25.7746,0.0
2009-09-15 13:30:00,39.62,39.69,39.59,39.69,37000.0,25.8333,25.879,25.8138,25.879,37000.0
2009-09-15 14:00:00,39.72,39.72,39.64,39.7,1700.0,25.8985,25.8985,25.8464,25.8855,1700.0
2009-09-15 14:30:00,39.71,39.71,39.6,39.62,2300.0,25.892,25.892,25.8203,25.8333,2300.0
2009-09-15 15:00:00,39.62,39.62,39.62,39.62,0.0,25.8333,25.8333,25.8333,25.8333,0.0
2009-09-15 15:30:00,39.71,39.72,39.65,39.65,2400.0,25.892,25.8985,25.8529,25.8529,2400.0
2009-09-16 09:30:00,40.3,40.3,40.16,40.16,1400.0,26.2767,26.2767,26.1854,26.1854,1400.0
2009-09-16 10:00:00,40.16,40.16,40.03,40.03,1000.0,26.1854,26.1854,26.1007,26.1007,1000.0
2009-09-16 10:30:00,40.03,40.03,40.03,40.03,0.0,26.1007,26.1007,26.1007,26.1007,0.0
2009-09-16 11:00:00,40.12,40.13,40.12,40.12,1600.0,26.1593,26.1659,26.1593,26.1593,1600.0
2009-09-16 11:30:00,40.18,40.3,40.18,40.3,600.0,26.1985,26.2767,26.1985,26.2767,600.0
2009-09-16 12:00:00,40.32,40.43,40.32,40.43,500.0,26.2897,26.3615,26.2897,26.3615,500.0
2009-09-16 12:30:00,40.43,40.43,40.36,40.36,5600.0,26.3615,26.3615,26.3158,26.3158,5600.0
2009-09-16 13:00:00,40.36,40.36,40.36,40.36,0.0,26.3158,26.3158,26.3158,26.3158,0.0
2009-09-16 13:30:00,40.43,40.43,40.37,40.4,37500.0,26.3615,26.3615,26.3223,26.3419,37500.0
2009-09-16 14:00:00,40.4,40.41,40.37,40.4,75700.0,26.3419,26.3484,26.3223,26.3419,75700.0
2009-09-16 14:30:00,40.38,40.42,40.37,40.39,47300.0,26.3289,26.3549,26.3223,26.3354,47300.0
2009-09-16 15:00:00,40.37,40.42,40.34,40.42,2900.0,26.3223,26.3549,26.3028,26.3549,2900.0
2009-09-16 15:30:00,40.4,40.45,40.38,40.41,3200.0,26.3419,26.3745,26.3289,26.3484,3200.0
2009-09-17 09:30:00,40.26,40.51,40.19,40.51,8400.0,26.2506,26.4136,26.205,26.4136,8400.0
2009-09-17 10:00:00,40.46,40.56,40.46,40.54,4500.0,26.381,26.4462,26.381,26.4332,4500.0
2009-09-17 10:30:00,40.38,40.45,40.38,40.45,4200.0,26.3289,26.3745,26.3289,26.3745,4200.0
2009-09-17 11:00:00,40.53,40.54,40.5,40.53,14300.0,26.4267,26.4332,26.4071,26.4267,14300.0
2009-09-17 11:30:00,40.5,40.5,40.5,40.5,300.0,26.4071,26.4071,26.4071,26.4071,300.0
2009-09-17 12:00:00,40.33,40.33,40.22,40.26,3200.0,26.2963,26.2963,26.2245,26.2506,3200.0
2009-09-17 12:30:00,40.15,40.15,40.11,40.13,44400.0,26.1789,26.1789,26.1528,26.1659,44400.0
2009-09-17 13:00:00,40.13,40.15,40.01,40.06,5100.0,26.1659,26.1789,26.0876,26.1202,5100.0
2009-09-17 13:30:00,40.07,40.2,40.06,40.2,2800.0,26.1267,26.2115,26.1202,26.2115,2800.0
2009-09-17 14:00:00,40.2,40.24,40.19,40.24,3200.0,26.2115,26.2376,26.205,26.2376,3200.0
2009-09-17 14:30:00,40.27,40.32,40.27,40.31,2700.0,26.2571,26.2897,26.2571,26.2832,2700.0
2009-09-17 15:00:00,40.31,40.31,40.31,40.31,0.0,26.2832,26.2832,26.2832,26.2832,0.0
2009-09-17 15:30:00,40.3,40.3,40.14,40.16,22800.0,26.2767,26.2767,26.1724,26.1854,22800.0
2009-09-18 09:30:00,40.49,40.49,40.3,40.33,6500.0,26.4006,26.4006,26.2767,26.2963,6500.0
2009-09-18 10:00:00,40.24,40.24,40.12,40.12,400.0,26.2376,26.2376,26.1593,26.1593,400.0
2009-09-18 10:30:00,40.12,40.12,40.12,40.12,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2009-09-18 11:00:00,40.24,40.26,40.19,40.19,4700.0,26.2376,26.2506,26.205,26.205,4700.0
2009-09-18 11:30:00,40.17,40.24,40.17,40.19,4500.0,26.1919,26.2376,26.1919,26.205,4500.0
2009-09-18 12:00:00,40.11,40.12,40.08,40.11,3400.0,26.1528,26.1593,26.1333,26.1528,3400.0
2009-09-18 12:30:00,40.16,40.25,40.16,40.24,4400.0,26.1854,26.2441,26.1854,26.2376,4400.0
2009-09-18 13:00:00,40.26,40.31,40.25,40.25,2200.0,26.2506,26.2832,26.2441,26.2441,2200.0
2009-09-18 13:30:00,40.29,40.31,40.25,40.28,6300.0,26.2702,26.2832,26.2441,26.2637,6300.0
2009-09-18 14:00:00,40.3,40.33,40.3,40.31,1000.0,26.2767,26.2963,26.2767,26.2832,1000.0
2009-09-18 14:30:00,40.31,40.31,40.31,40.31,0.0,26.2832,26.2832,26.2832,26.2832,0.0
2009-09-18 15:00:00,40.28,40.33,40.28,40.31,3800.0,26.2637,26.2963,26.2637,26.2832,3800.0
2009-09-18 15:30:00,40.27,40.28,40.23,40.25,7200.0,26.2571,26.2637,26.2311,26.2441,7200.0
2009-09-21 09:30:00,39.62,39.64,39.48,39.53,5900.0,25.8333,25.8464,25.742,25.7746,5900.0
2009-09-21 10:00:00,39.53,39.63,39.48,39.63,3800.0,25.7746,25.8398,25.742,25.8398,3800.0
2009-09-21 10:30:00,39.62,39.62,39.48,39.57,3600.0,25.8333,25.8333,25.742,25.8007,3600.0
2009-09-21 11:00:00,39.61,39.81,39.54,39.8,3400.0,25.8268,25.9572,25.7812,25.9507,3400.0
2009-09-21 11:30:00,39.85,39.9,39.81,39.86,1800.0,25.9833,26.0159,25.9572,25.9898,1800.0
2009-09-21 12:00:00,39.85,39.86,39.8,39.8,1200.0,25.9833,25.9898,25.9507,25.9507,1200.0
2009-09-21 12:30:00,39.8,39.85,39.76,39.76,1200.0,25.9507,25.9833,25.9246,25.9246,1200.0
2009-09-21 13:00:00,39.76,39.76,39.73,39.76,1900.0,25.9246,25.9246,25.905,25.9246,1900.0
2009-09-21 13:30:00,39.77,39.83,39.77,39.8,3400.0,25.9311,25.9702,25.9311,25.9507,3400.0
2009-09-21 14:00:00,39.82,39.84,39.77,39.79,4000.0,25.9637,25.9768,25.9311,25.9442,4000.0
2009-09-21 14:30:00,39.82,39.84,39.76,39.78,4100.0,25.9637,25.9768,25.9246,25.9376,4100.0
2009-09-21 15:00:00,39.81,39.89,39.8,39.89,3400.0,25.9572,26.0094,25.9507,26.0094,3400.0
2009-09-21 15:30:00,39.83,39.83,39.76,39.83,5200.0,25.9702,25.9702,25.9246,25.9702,5200.0
2009-09-22 09:30:00,40.5,40.5,40.27,40.32,8600.0,26.4071,26.4071,26.2571,26.2897,8600.0
2009-09-22 10:00:00,40.34,40.34,40.34,40.34,1900.0,26.3028,26.3028,26.3028,26.3028,1900.0
2009-09-22 10:30:00,40.2,40.3,40.2,40.3,9800.0,26.2115,26.2767,26.2115,26.2767,9800.0
2009-09-22 11:00:00,40.34,40.36,40.33,40.36,4700.0,26.3028,26.3158,26.2963,26.3158,4700.0
2009-09-22 11:30:00,40.39,40.39,40.3,40.34,2200.0,26.3354,26.3354,26.2767,26.3028,2200.0
2009-09-22 12:00:00,40.35,40.39,40.35,40.39,2100.0,26.3093,26.3354,26.3093,26.3354,2100.0
2009-09-22 12:30:00,40.42,40.42,40.38,40.39,2000.0,26.3549,26.3549,26.3289,26.3354,2000.0
2009-09-22 13:00:00,40.4,40.4,40.31,40.31,5600.0,26.3419,26.3419,26.2832,26.2832,5600.0
2009-09-22 13:30:00,40.33,40.33,40.33,40.33,900.0,26.2963,26.2963,26.2963,26.2963,900.0
2009-09-22 14:00:00,40.38,40.4,40.35,40.35,5400.0,26.3289,26.3419,26.3093,26.3093,5400.0
2009-09-22 14:30:00,40.4,40.4,40.4,40.4,900.0,26.3419,26.3419,26.3419,26.3419,900.0
2009-09-22 15:00:00,40.43,40.43,40.41,40.41,400.0,26.3615,26.3615,26.3484,26.3484,400.0
2009-09-22 15:30:00,40.4,40.43,40.39,40.43,1200.0,26.3419,26.3615,26.3354,26.3615,1200.0
2009-09-23 09:30:00,40.52,40.52,40.35,40.35,4000.0,26.4201,26.4201,26.3093,26.3093,4000.0
2009-09-23 10:00:00,40.35,40.35,40.35,40.35,0.0,26.3093,26.3093,26.3093,26.3093,0.0
2009-09-23 10:30:00,40.32,40.32,40.12,40.19,21200.0,26.2897,26.2897,26.1593,26.205,21200.0
2009-09-23 11:00:00,40.22,40.27,40.21,40.22,5300.0,26.2245,26.2571,26.218,26.2245,5300.0
2009-09-23 11:30:00,40.27,40.27,40.27,40.27,100.0,26.2571,26.2571,26.2571,26.2571,100.0
2009-09-23 12:00:00,40.37,40.39,40.34,40.39,1200.0,26.3223,26.3354,26.3028,26.3354,1200.0
2009-09-23 12:30:00,40.42,40.45,40.42,40.43,8700.0,26.3549,26.3745,26.3549,26.3615,8700.0
2009-09-23 13:00:00,40.43,40.46,40.42,40.46,2600.0,26.3615,26.381,26.3549,26.381,2600.0
2009-09-23 13:30:00,40.43,40.48,40.43,40.47,3400.0,26.3615,26.3941,26.3615,26.3875,3400.0
2009-09-23 14:00:00,40.44,40.7,40.41,40.61,1300.0,26.368,26.5375,26.3484,26.4788,1300.0
2009-09-23 14:30:00,40.6,40.75,40.58,40.58,3100.0,26.4723,26.5701,26.4593,26.4593,3100.0
2009-09-23 15:00:00,40.55,40.58,40.39,40.39,3200.0,26.4397,26.4593,26.3354,26.3354,3200.0
2009-09-23 15:30:00,40.3,40.32,40.02,40.02,17000.0,26.2767,26.2897,26.0941,26.0941,17000.0
2009-09-24 09:30:00,40.33,40.33,40.16,40.16,1700.0,26.2963,26.2963,26.1854,26.1854,1700.0
2009-09-24 10:00:00,40.0,40.0,39.5,39.54,9700.0,26.0811,26.0811,25.7551,25.7812,9700.0
2009-09-24 10:30:00,39.5,39.62,39.4,39.46,3200.0,25.7551,25.8333,25.6899,25.729,3200.0
2009-09-24 11:00:00,39.5,39.5,39.5,39.5,100.0,25.7551,25.7551,25.7551,25.7551,100.0
2009-09-24 11:30:00,39.47,39.47,39.47,39.47,100.0,25.7355,25.7355,25.7355,25.7355,100.0
2009-09-24 12:00:00,39.47,39.47,39.47,39.47,300.0,25.7355,25.7355,25.7355,25.7355,300.0
2009-09-24 12:30:00,39.37,39.4,39.37,39.4,900.0,25.6703,25.6899,25.6703,25.6899,900.0
2009-09-24 13:00:00,39.37,39.41,39.3,39.3,2900.0,25.6703,25.6964,25.6247,25.6247,2900.0
2009-09-24 13:30:00,39.3,39.3,39.18,39.23,2400.0,25.6247,25.6247,25.5464,25.579,2400.0
2009-09-24 14:00:00,39.2,39.22,39.15,39.22,5600.0,25.5595,25.5725,25.5269,25.5725,5600.0
2009-09-24 14:30:00,39.2,39.27,39.2,39.26,8800.0,25.5595,25.6051,25.5595,25.5986,8800.0
2009-09-24 15:00:00,39.38,39.4,39.35,39.4,20800.0,25.6768,25.6899,25.6573,25.6899,20800.0
2009-09-24 15:30:00,39.39,39.43,39.32,39.35,11300.0,25.6834,25.7094,25.6377,25.6573,11300.0
2009-09-25 09:30:00,39.33,39.45,39.21,39.45,4900.0,25.6442,25.7225,25.566,25.7225,4900.0
2009-09-25 10:00:00,39.36,39.54,39.36,39.48,3800.0,25.6638,25.7812,25.6638,25.742,3800.0
2009-09-25 10:30:00,39.49,39.49,39.3,39.3,2600.0,25.7486,25.7486,25.6247,25.6247,2600.0
2009-09-25 11:00:00,39.39,39.48,39.39,39.48,800.0,25.6834,25.742,25.6834,25.742,800.0
2009-09-25 11:30:00,39.33,39.33,39.24,39.24,4300.0,25.6442,25.6442,25.5856,25.5856,4300.0
2009-09-25 12:00:00,39.25,39.25,39.25,39.25,400.0,25.5921,25.5921,25.5921,25.5921,400.0
2009-09-25 12:30:00,39.12,39.12,39.11,39.11,16800.0,25.5073,25.5073,25.5008,25.5008,16800.0
2009-09-25 13:00:00,39.11,39.11,39.11,39.11,0.0,25.5008,25.5008,25.5008,25.5008,0.0
2009-09-25 13:30:00,39.11,39.11,39.11,39.11,0.0,25.5008,25.5008,25.5008,25.5008,0.0
2009-09-25 14:00:00,39.28,39.28,39.27,39.27,900.0,25.6116,25.6116,25.6051,25.6051,900.0
2009-09-25 14:30:00,39.24,39.35,39.24,39.35,3800.0,25.5856,25.6573,25.5856,25.6573,3800.0
2009-09-25 15:00:00,39.28,39.28,39.28,39.28,400.0,25.6116,25.6116,25.6116,25.6116,400.0
2009-09-25 15:30:00,39.32,39.32,39.24,39.26,4400.0,25.6377,25.6377,25.5856,25.5986,4400.0
2009-09-28 09:30:00,39.32,39.58,39.31,39.58,600.0,25.6377,25.8072,25.6312,25.8072,600.0
2009-09-28 10:00:00,39.67,39.69,39.66,39.68,700.0,25.8659,25.879,25.8594,25.8724,700.0
2009-09-28 10:30:00,39.8,39.81,39.69,39.7,3600.0,25.9507,25.9572,25.879,25.8855,3600.0
2009-09-28 11:00:00,39.77,39.82,39.74,39.74,2800.0,25.9311,25.9637,25.9116,25.9116,2800.0
2009-09-28 11:30:00,39.88,39.93,39.88,39.92,600.0,26.0028,26.0355,26.0028,26.0289,600.0
2009-09-28 12:00:00,39.92,40.03,39.92,39.98,1200.0,26.0289,26.1007,26.0289,26.0681,1200.0
2009-09-28 12:30:00,39.86,39.95,39.85,39.85,3200.0,25.9898,26.0485,25.9833,25.9833,3200.0
2009-09-28 13:00:00,39.85,39.88,39.83,39.87,900.0,25.9833,26.0028,25.9702,25.9963,900.0
2009-09-28 13:30:00,39.91,39.95,39.85,39.92,4700.0,26.0224,26.0485,25.9833,26.0289,4700.0
2009-09-28 14:00:00,39.78,39.78,39.78,39.78,100.0,25.9376,25.9376,25.9376,25.9376,100.0
2009-09-28 14:30:00,39.84,39.84,39.83,39.83,400.0,25.9768,25.9768,25.9702,25.9702,400.0
2009-09-28 15:00:00,39.8,39.81,39.77,39.81,2200.0,25.9507,25.9572,25.9311,25.9572,2200.0
2009-09-28 15:30:00,39.79,39.8,39.69,39.72,1900.0,25.9442,25.9507,25.879,25.8985,1900.0
2009-09-29 09:30:00,39.84,39.84,39.65,39.72,4300.0,25.9768,25.9768,25.8529,25.8985,4300.0
2009-09-29 10:00:00,39.68,39.68,39.56,39.61,1200.0,25.8724,25.8724,25.7942,25.8268,1200.0
2009-09-29 10:30:00,39.61,39.61,39.61,39.61,0.0,25.8268,25.8268,25.8268,25.8268,0.0
2009-09-29 11:00:00,39.61,39.61,39.61,39.61,0.0,25.8268,25.8268,25.8268,25.8268,0.0
2009-09-29 11:30:00,39.44,39.44,39.42,39.42,800.0,25.716,25.716,25.7029,25.7029,800.0
2009-09-29 12:00:00,39.53,39.53,39.53,39.53,700.0,25.7746,25.7746,25.7746,25.7746,700.0
2009-09-29 12:30:00,39.53,39.53,39.53,39.53,0.0,25.7746,25.7746,25.7746,25.7746,0.0
2009-09-29 13:00:00,39.65,39.65,39.65,39.65,300.0,25.8529,25.8529,25.8529,25.8529,300.0
2009-09-29 13:30:00,39.72,39.72,39.72,39.72,100.0,25.8985,25.8985,25.8985,25.8985,100.0
2009-09-29 14:00:00,39.68,39.69,39.68,39.69,1900.0,25.8724,25.879,25.8724,25.879,1900.0
2009-09-29 14:30:00,39.65,39.66,39.65,39.66,2300.0,25.8529,25.8594,25.8529,25.8594,2300.0
2009-09-29 15:00:00,39.68,39.74,39.68,39.69,1300.0,25.8724,25.9116,25.8724,25.879,1300.0
2009-09-29 15:30:00,39.68,39.68,39.68,39.68,100.0,25.8724,25.8724,25.8724,25.8724,100.0
2009-09-30 09:30:00,40.04,40.04,39.39,39.44,7600.0,26.1072,26.1072,25.6834,25.716,7600.0
2009-09-30 10:00:00,39.42,39.44,39.37,39.38,13400.0,25.7029,25.716,25.6703,25.6768,13400.0
2009-09-30 10:30:00,39.4,39.48,39.4,39.46,1600.0,25.6899,25.742,25.6899,25.729,1600.0
2009-09-30 11:00:00,39.48,39.62,39.48,39.62,700.0,25.742,25.8333,25.742,25.8333,700.0
2009-09-30 11:30:00,39.66,39.74,39.64,39.74,700.0,25.8594,25.9116,25.8464,25.9116,700.0
2009-09-30 12:00:00,39.73,39.79,39.73,39.79,400.0,25.905,25.9442,25.905,25.9442,400.0
2009-09-30 12:30:00,39.81,39.96,39.81,39.96,900.0,25.9572,26.055,25.9572,26.055,900.0
2009-09-30 13:00:00,39.97,40.03,39.97,39.97,300.0,26.0615,26.1007,26.0615,26.0615,300.0
2009-09-30 13:30:00,39.93,39.97,39.93,39.97,200.0,26.0355,26.0615,26.0355,26.0615,200.0
2009-09-30 14:00:00,39.89,39.94,39.89,39.94,1200.0,26.0094,26.042,26.0094,26.042,1200.0
2009-09-30 14:30:00,39.86,39.98,39.81,39.81,6600.0,25.9898,26.0681,25.9572,25.9572,6600.0
2009-09-30 15:00:00,39.68,39.72,39.64,39.69,3900.0,25.8724,25.8985,25.8464,25.879,3900.0
2009-09-30 15:30:00,39.68,39.87,39.68,39.87,6700.0,25.8724,25.9963,25.8724,25.9963,6700.0
2009-10-01 09:30:00,39.67,39.67,39.37,39.44,3800.0,25.8659,25.8659,25.6703,25.716,3800.0
2009-10-01 10:00:00,39.32,39.36,39.08,39.17,3400.0,25.6377,25.6638,25.4812,25.5399,3400.0
2009-10-01 10:30:00,39.11,39.22,39.11,39.22,400.0,25.5008,25.5725,25.5008,25.5725,400.0
2009-10-01 11:00:00,39.01,39.01,38.9,38.92,3300.0,25.4356,25.4356,25.3639,25.3769,3300.0
2009-10-01 11:30:00,38.83,38.87,38.83,38.87,400.0,25.3182,25.3443,25.3182,25.3443,400.0
2009-10-01 12:00:00,38.93,38.94,38.93,38.94,600.0,25.3834,25.3899,25.3834,25.3899,600.0
2009-10-01 12:30:00,38.96,38.96,38.89,38.89,4400.0,25.403,25.403,25.3573,25.3573,4400.0
2009-10-01 13:00:00,38.79,38.79,38.73,38.73,1000.0,25.2921,25.2921,25.253,25.253,1000.0
2009-10-01 13:30:00,38.78,38.78,38.78,38.78,200.0,25.2856,25.2856,25.2856,25.2856,200.0
2009-10-01 14:00:00,38.85,38.85,38.85,38.85,100.0,25.3313,25.3313,25.3313,25.3313,100.0
2009-10-01 14:30:00,38.8,38.84,38.8,38.83,1000.0,25.2987,25.3247,25.2987,25.3182,1000.0
2009-10-01 15:00:00,38.75,38.78,38.75,38.77,1300.0,25.2661,25.2856,25.2661,25.2791,1300.0
2009-10-01 15:30:00,38.82,38.84,38.64,38.64,4300.0,25.3117,25.3247,25.1943,25.1943,4300.0
2009-10-02 09:30:00,38.17,38.21,37.97,38.21,5300.0,24.8879,24.914,24.7575,24.914,5300.0
2009-10-02 10:00:00,38.3,38.45,38.28,38.28,7900.0,24.9726,25.0704,24.9596,24.9596,7900.0
2009-10-02 10:30:00,38.58,38.58,38.35,38.35,1000.0,25.1552,25.1552,25.0052,25.0052,1000.0
2009-10-02 11:00:00,38.33,38.33,38.28,38.28,14300.0,24.9922,24.9922,24.9596,24.9596,14300.0
2009-10-02 11:30:00,38.33,38.41,38.19,38.19,6500.0,24.9922,25.0444,24.9009,24.9009,6500.0
2009-10-02 12:00:00,38.29,38.3,38.25,38.26,4300.0,24.9661,24.9726,24.94,24.9466,4300.0
2009-10-02 12:30:00,38.3,38.3,38.27,38.29,4900.0,24.9726,24.9726,24.9531,24.9661,4900.0
2009-10-02 13:00:00,38.34,38.36,38.34,38.36,800.0,24.9987,25.0118,24.9987,25.0118,800.0
2009-10-02 13:30:00,38.41,38.42,38.39,38.42,1100.0,25.0444,25.0509,25.0313,25.0509,1100.0
2009-10-02 14:00:00,38.42,38.42,38.42,38.42,0.0,25.0509,25.0509,25.0509,25.0509,0.0
2009-10-02 14:30:00,38.45,38.48,38.45,38.48,500.0,25.0704,25.09,25.0704,25.09,500.0
2009-10-02 15:00:00,38.4,38.4,38.4,38.4,100.0,25.0378,25.0378,25.0378,25.0378,100.0
2009-10-02 15:30:00,38.38,38.38,38.25,38.32,1600.0,25.0248,25.0248,24.94,24.9857,1600.0
2009-10-05 09:30:00,38.4,38.64,38.4,38.64,1600.0,25.0378,25.1943,25.0378,25.1943,1600.0
2009-10-05 10:00:00,38.59,38.63,38.45,38.45,1700.0,25.1617,25.1878,25.0704,25.0704,1700.0
2009-10-05 10:30:00,38.65,38.65,38.59,38.59,4700.0,25.2009,25.2009,25.1617,25.1617,4700.0
2009-10-05 11:00:00,38.63,38.65,38.63,38.64,1400.0,25.1878,25.2009,25.1878,25.1943,1400.0
2009-10-05 11:30:00,38.65,38.65,38.65,38.65,300.0,25.2009,25.2009,25.2009,25.2009,300.0
2009-10-05 12:00:00,38.79,38.79,38.79,38.79,700.0,25.2921,25.2921,25.2921,25.2921,700.0
2009-10-05 12:30:00,38.81,38.86,38.81,38.86,1600.0,25.3052,25.3378,25.3052,25.3378,1600.0
2009-10-05 13:00:00,38.86,38.86,38.86,38.86,0.0,25.3378,25.3378,25.3378,25.3378,0.0
2009-10-05 13:30:00,38.86,38.86,38.86,38.86,300.0,25.3378,25.3378,25.3378,25.3378,300.0
2009-10-05 14:00:00,38.9,38.91,38.85,38.91,1000.0,25.3639,25.3704,25.3313,25.3704,1000.0
2009-10-05 14:30:00,38.92,39.03,38.92,39.03,200.0,25.3769,25.4486,25.3769,25.4486,200.0
2009-10-05 15:00:00,39.0,39.02,39.0,39.02,4900.0,25.4291,25.4421,25.4291,25.4421,4900.0
2009-10-05 15:30:00,39.01,39.01,38.94,38.98,4300.0,25.4356,25.4356,25.3899,25.416,4300.0
2009-10-06 09:30:00,39.49,39.73,39.37,39.73,11600.0,25.7486,25.905,25.6703,25.905,11600.0
2009-10-06 10:00:00,39.73,39.82,39.72,39.82,4800.0,25.905,25.9637,25.8985,25.9637,4800.0
2009-10-06 10:30:00,39.81,39.87,39.78,39.84,2100.0,25.9572,25.9963,25.9376,25.9768,2100.0
2009-10-06 11:00:00,39.85,39.91,39.81,39.89,3700.0,25.9833,26.0224,25.9572,26.0094,3700.0
2009-10-06 11:30:00,39.9,39.9,39.78,39.78,1900.0,26.0159,26.0159,25.9376,25.9376,1900.0
2009-10-06 12:00:00,39.83,39.85,39.82,39.82,600.0,25.9702,25.9833,25.9637,25.9637,600.0
2009-10-06 12:30:00,39.9,39.9,39.86,39.86,900.0,26.0159,26.0159,25.9898,25.9898,900.0
2009-10-06 13:00:00,39.7,39.72,39.69,39.72,900.0,25.8855,25.8985,25.879,25.8985,900.0
2009-10-06 13:30:00,39.59,39.59,39.52,39.57,3200.0,25.8138,25.8138,25.7681,25.8007,3200.0
2009-10-06 14:00:00,39.52,39.53,39.48,39.48,8800.0,25.7681,25.7746,25.742,25.742,8800.0
2009-10-06 14:30:00,39.39,39.46,39.39,39.45,6700.0,25.6834,25.729,25.6834,25.7225,6700.0
2009-10-06 15:00:00,39.7,39.7,39.7,39.7,100.0,25.8855,25.8855,25.8855,25.8855,100.0
2009-10-06 15:30:00,39.59,39.61,39.58,39.58,1600.0,25.8138,25.8268,25.8072,25.8072,1600.0
2009-10-07 09:30:00,39.52,39.62,39.44,39.48,5100.0,25.7681,25.8333,25.716,25.742,5100.0
2009-10-07 10:00:00,39.48,39.48,39.48,39.48,0.0,25.742,25.742,25.742,25.742,0.0
2009-10-07 10:30:00,39.6,39.6,39.6,39.6,300.0,25.8203,25.8203,25.8203,25.8203,300.0
2009-10-07 11:00:00,39.76,39.76,39.73,39.73,4600.0,25.9246,25.9246,25.905,25.905,4600.0
2009-10-07 11:30:00,39.57,39.57,39.5,39.5,2000.0,25.8007,25.8007,25.7551,25.7551,2000.0
2009-10-07 12:00:00,39.5,39.5,39.5,39.5,0.0,25.7551,25.7551,25.7551,25.7551,0.0
2009-10-07 12:30:00,39.54,39.58,39.53,39.58,1100.0,25.7812,25.8072,25.7746,25.8072,1100.0
2009-10-07 13:00:00,39.53,39.59,39.51,39.59,1400.0,25.7746,25.8138,25.7616,25.8138,1400.0
2009-10-07 13:30:00,39.64,39.64,39.64,39.64,100.0,25.8464,25.8464,25.8464,25.8464,100.0
2009-10-07 14:00:00,39.56,39.56,39.45,39.46,2100.0,25.7942,25.7942,25.7225,25.729,2100.0
2009-10-07 14:30:00,39.5,39.55,39.5,39.55,600.0,25.7551,25.7877,25.7551,25.7877,600.0
2009-10-07 15:00:00,39.61,39.63,39.56,39.58,6400.0,25.8268,25.8398,25.7942,25.8072,6400.0
2009-10-07 15:30:00,39.64,39.74,39.64,39.74,1000.0,25.8464,25.9116,25.8464,25.9116,1000.0
2009-10-08 09:30:00,40.29,40.31,40.16,40.16,6900.0,26.2702,26.2832,26.1854,26.1854,6900.0
2009-10-08 10:00:00,40.16,40.16,40.16,40.16,0.0,26.1854,26.1854,26.1854,26.1854,0.0
2009-10-08 10:30:00,40.24,40.32,40.24,40.32,1000.0,26.2376,26.2897,26.2376,26.2897,1000.0
2009-10-08 11:00:00,40.35,40.46,40.34,40.46,5200.0,26.3093,26.381,26.3028,26.381,5200.0
2009-10-08 11:30:00,40.43,40.43,40.43,40.43,200.0,26.3615,26.3615,26.3615,26.3615,200.0
2009-10-08 12:00:00,40.44,40.56,40.44,40.56,2200.0,26.368,26.4462,26.368,26.4462,2200.0
2009-10-08 12:30:00,40.58,40.58,40.57,40.57,200.0,26.4593,26.4593,26.4527,26.4527,200.0
2009-10-08 13:00:00,40.48,40.48,40.4,40.4,500.0,26.3941,26.3941,26.3419,26.3419,500.0
2009-10-08 13:30:00,40.36,40.38,40.36,40.38,600.0,26.3158,26.3289,26.3158,26.3289,600.0
2009-10-08 14:00:00,40.45,40.45,40.35,40.35,800.0,26.3745,26.3745,26.3093,26.3093,800.0
2009-10-08 14:30:00,40.45,40.45,40.41,40.41,1600.0,26.3745,26.3745,26.3484,26.3484,1600.0
2009-10-08 15:00:00,40.51,40.51,40.48,40.48,800.0,26.4136,26.4136,26.3941,26.3941,800.0
2009-10-08 15:30:00,40.38,40.4,40.36,40.36,500.0,26.3289,26.3419,26.3158,26.3158,500.0
2009-10-09 09:30:00,40.27,40.33,40.19,40.33,1600.0,26.2571,26.2963,26.205,26.2963,1600.0
2009-10-09 10:00:00,40.3,40.3,40.3,40.3,200.0,26.2767,26.2767,26.2767,26.2767,200.0
2009-10-09 10:30:00,40.34,40.34,40.25,40.29,6100.0,26.3028,26.3028,26.2441,26.2702,6100.0
2009-10-09 11:00:00,40.31,40.34,40.31,40.33,800.0,26.2832,26.3028,26.2832,26.2963,800.0
2009-10-09 11:30:00,40.25,40.25,40.23,40.25,1600.0,26.2441,26.2441,26.2311,26.2441,1600.0
2009-10-09 12:00:00,40.23,40.24,40.15,40.15,3400.0,26.2311,26.2376,26.1789,26.1789,3400.0
2009-10-09 12:30:00,40.15,40.26,40.13,40.26,28500.0,26.1789,26.2506,26.1659,26.2506,28500.0
2009-10-09 13:00:00,40.26,40.26,40.26,40.26,0.0,26.2506,26.2506,26.2506,26.2506,0.0
2009-10-09 13:30:00,40.29,40.29,40.24,40.25,5600.0,26.2702,26.2702,26.2376,26.2441,5600.0
2009-10-09 14:00:00,40.25,40.25,40.25,40.25,0.0,26.2441,26.2441,26.2441,26.2441,0.0
2009-10-09 14:30:00,40.24,40.24,40.23,40.23,2800.0,26.2376,26.2376,26.2311,26.2311,2800.0
2009-10-09 15:00:00,40.33,40.35,40.33,40.34,1700.0,26.2963,26.3093,26.2963,26.3028,1700.0
2009-10-09 15:30:00,40.32,40.37,40.32,40.37,6500.0,26.2897,26.3223,26.2897,26.3223,6500.0
2009-10-12 09:30:00,40.78,40.83,40.78,40.83,2600.0,26.5897,26.6223,26.5897,26.6223,2600.0
2009-10-12 10:00:00,40.87,40.87,40.79,40.79,3300.0,26.6484,26.6484,26.5962,26.5962,3300.0
2009-10-12 10:30:00,40.83,40.84,40.78,40.78,900.0,26.6223,26.6288,26.5897,26.5897,900.0
2009-10-12 11:00:00,40.83,40.83,40.74,40.74,900.0,26.6223,26.6223,26.5636,26.5636,900.0
2009-10-12 11:30:00,40.66,40.72,40.66,40.69,7500.0,26.5114,26.5506,26.5114,26.531,7500.0
2009-10-12 12:00:00,40.71,40.71,40.7,40.7,5000.0,26.544,26.544,26.5375,26.5375,5000.0
2009-10-12 12:30:00,40.73,40.75,40.73,40.75,400.0,26.5571,26.5701,26.5571,26.5701,400.0
2009-10-12 13:00:00,40.75,40.78,40.69,40.74,1728700.0,26.5701,26.5897,26.531,26.5636,1728700.0
2009-10-12 13:30:00,40.73,40.79,40.72,40.79,3000.0,26.5571,26.5962,26.5506,26.5962,3000.0
2009-10-12 14:00:00,40.79,40.79,40.53,40.54,1400.0,26.5962,26.5962,26.4267,26.4332,1400.0
2009-10-12 14:30:00,40.49,40.52,40.49,40.52,600.0,26.4006,26.4201,26.4006,26.4201,600.0
2009-10-12 15:00:00,40.57,40.62,40.52,40.62,2200.0,26.4527,26.4853,26.4201,26.4853,2200.0
2009-10-12 15:30:00,40.53,40.6,40.5,40.6,4400.0,26.4267,26.4723,26.4071,26.4723,4400.0
2009-10-13 09:30:00,40.72,40.72,40.4,40.4,3500.0,26.5506,26.5506,26.3419,26.3419,3500.0
2009-10-13 10:00:00,40.38,40.39,40.32,40.32,19600.0,26.3289,26.3354,26.2897,26.2897,19600.0
2009-10-13 10:30:00,40.38,40.48,40.36,40.48,12600.0,26.3289,26.3941,26.3158,26.3941,12600.0
2009-10-13 11:00:00,40.5,40.5,40.4,40.4,2400.0,26.4071,26.4071,26.3419,26.3419,2400.0
2009-10-13 11:30:00,40.47,40.67,40.47,40.67,1800.0,26.3875,26.518,26.3875,26.518,1800.0
2009-10-13 12:00:00,40.6,40.67,40.59,40.6,2500.0,26.4723,26.518,26.4658,26.4723,2500.0
2009-10-13 12:30:00,40.58,40.58,40.53,40.53,600.0,26.4593,26.4593,26.4267,26.4267,600.0
2009-10-13 13:00:00,40.6,40.63,40.53,40.62,9100.0,26.4723,26.4919,26.4267,26.4853,9100.0
2009-10-13 13:30:00,40.59,40.64,40.56,40.64,1600.0,26.4658,26.4984,26.4462,26.4984,1600.0
2009-10-13 14:00:00,40.49,40.55,40.49,40.53,400.0,26.4006,26.4397,26.4006,26.4267,400.0
2009-10-13 14:30:00,40.57,40.59,40.55,40.55,1200.0,26.4527,26.4658,26.4397,26.4397,1200.0
2009-10-13 15:00:00,40.58,40.7,40.58,40.7,1300.0,26.4593,26.5375,26.4593,26.5375,1300.0
2009-10-13 15:30:00,40.62,40.64,40.59,40.63,900.0,26.4853,26.4984,26.4658,26.4919,900.0
2009-10-14 09:30:00,41.55,41.55,41.31,41.35,4200.0,27.0917,27.0917,26.9352,26.9613,4200.0
2009-10-14 10:00:00,41.3,41.34,41.29,41.31,1300.0,26.9287,26.9548,26.9222,26.9352,1300.0
2009-10-14 10:30:00,41.31,41.41,41.31,41.41,1800.0,26.9352,27.0005,26.9352,27.0005,1800.0
2009-10-14 11:00:00,41.42,41.42,41.39,41.42,6100.0,27.007,27.007,26.9874,27.007,6100.0
2009-10-14 11:30:00,41.43,41.44,41.38,41.38,1100.0,27.0135,27.02,26.9809,26.9809,1100.0
2009-10-14 12:00:00,41.37,41.37,41.37,41.37,400.0,26.9744,26.9744,26.9744,26.9744,400.0
2009-10-14 12:30:00,41.38,41.41,41.37,41.41,1600.0,26.9809,27.0005,26.9744,27.0005,1600.0
2009-10-14 13:00:00,41.41,41.45,41.41,41.44,700.0,27.0005,27.0265,27.0005,27.02,700.0
2009-10-14 13:30:00,41.5,41.5,41.45,41.45,2400.0,27.0591,27.0591,27.0265,27.0265,2400.0
2009-10-14 14:00:00,41.51,41.53,41.49,41.52,5600.0,27.0657,27.0787,27.0526,27.0722,5600.0
2009-10-14 14:30:00,41.5,41.5,41.46,41.46,1500.0,27.0591,27.0591,27.0331,27.0331,1500.0
2009-10-14 15:00:00,41.49,41.58,41.49,41.55,17800.0,27.0526,27.1113,27.0526,27.0917,17800.0
2009-10-14 15:30:00,41.62,41.65,41.59,41.6,2900.0,27.1374,27.1569,27.1178,27.1243,2900.0
2009-10-15 09:30:00,41.39,41.42,41.39,41.42,1800.0,26.9874,27.007,26.9874,27.007,1800.0
2009-10-15 10:00:00,41.42,41.42,41.42,41.42,0.0,27.007,27.007,27.007,27.007,0.0
2009-10-15 10:30:00,41.4,41.4,41.4,41.4,200.0,26.9939,26.9939,26.9939,26.9939,200.0
2009-10-15 11:00:00,41.57,41.58,41.46,41.46,1100.0,27.1048,27.1113,27.0331,27.0331,1100.0
2009-10-15 11:30:00,41.43,41.58,41.43,41.58,3500.0,27.0135,27.1113,27.0135,27.1113,3500.0
2009-10-15 12:00:00,41.51,41.55,41.51,41.55,3700.0,27.0657,27.0917,27.0657,27.0917,3700.0
2009-10-15 12:30:00,41.55,41.55,41.55,41.55,0.0,27.0917,27.0917,27.0917,27.0917,0.0
2009-10-15 13:00:00,41.44,41.54,41.43,41.53,4900.0,27.02,27.0852,27.0135,27.0787,4900.0
2009-10-15 13:30:00,41.51,41.57,41.51,41.53,1300.0,27.0657,27.1048,27.0657,27.0787,1300.0
2009-10-15 14:00:00,41.52,41.56,41.52,41.55,2600.0,27.0722,27.0983,27.0722,27.0917,2600.0
2009-10-15 14:30:00,41.6,41.62,41.57,41.62,1300.0,27.1243,27.1374,27.1048,27.1374,1300.0
2009-10-15 15:00:00,41.67,41.67,41.61,41.61,500.0,27.17,27.17,27.1309,27.1309,500.0
2009-10-15 15:30:00,41.62,41.73,41.62,41.73,7700.0,27.1374,27.2091,27.1374,27.2091,7700.0
2009-10-16 09:30:00,41.06,41.11,40.91,40.91,8800.0,26.7722,26.8048,26.6744,26.6744,8800.0
2009-10-16 10:00:00,40.9,41.0,40.8,40.97,3600.0,26.6679,26.7331,26.6027,26.7136,3600.0
2009-10-16 10:30:00,40.96,40.96,40.83,40.83,700.0,26.707,26.707,26.6223,26.6223,700.0
2009-10-16 11:00:00,40.97,40.97,40.97,40.97,3400.0,26.7136,26.7136,26.7136,26.7136,3400.0
2009-10-16 11:30:00,41.0,41.0,41.0,41.0,300.0,26.7331,26.7331,26.7331,26.7331,300.0
2009-10-16 12:00:00,40.98,40.99,40.98,40.99,2600.0,26.7201,26.7266,26.7201,26.7266,2600.0
2009-10-16 12:30:00,40.92,41.0,40.92,41.0,4900.0,26.681,26.7331,26.681,26.7331,4900.0
2009-10-16 13:00:00,40.99,41.11,40.99,41.1,6700.0,26.7266,26.8048,26.7266,26.7983,6700.0
2009-10-16 13:30:00,41.15,41.17,41.1,41.1,5000.0,26.8309,26.844,26.7983,26.7983,5000.0
2009-10-16 14:00:00,41.07,41.13,41.06,41.13,4800.0,26.7788,26.8179,26.7722,26.8179,4800.0
2009-10-16 14:30:00,41.15,41.17,41.1,41.1,3000.0,26.8309,26.844,26.7983,26.7983,3000.0
2009-10-16 15:00:00,41.1,41.13,41.1,41.13,1300.0,26.7983,26.8179,26.7983,26.8179,1300.0
2009-10-16 15:30:00,41.13,41.23,41.09,41.09,8700.0,26.8179,26.8831,26.7918,26.7918,8700.0
2009-10-19 09:30:00,41.5,41.5,41.31,41.35,2700.0,27.0591,27.0591,26.9352,26.9613,2700.0
2009-10-19 10:00:00,41.36,41.59,41.36,41.52,11300.0,26.9678,27.1178,26.9678,27.0722,11300.0
2009-10-19 10:30:00,41.61,41.67,41.61,41.67,6900.0,27.1309,27.17,27.1309,27.17,6900.0
2009-10-19 11:00:00,41.71,41.77,41.68,41.77,3700.0,27.1961,27.2352,27.1765,27.2352,3700.0
2009-10-19 11:30:00,41.76,41.84,41.74,41.82,3500.0,27.2287,27.2808,27.2156,27.2678,3500.0
2009-10-19 12:00:00,41.75,41.84,41.75,41.77,8300.0,27.2221,27.2808,27.2221,27.2352,8300.0
2009-10-19 12:30:00,41.76,41.83,41.76,41.78,3400.0,27.2287,27.2743,27.2287,27.2417,3400.0
2009-10-19 13:00:00,41.83,41.83,41.83,41.83,1400.0,27.2743,27.2743,27.2743,27.2743,1400.0
2009-10-19 13:30:00,41.86,41.86,41.77,41.77,12000.0,27.2939,27.2939,27.2352,27.2352,12000.0
2009-10-19 14:00:00,41.8,41.84,41.8,41.82,3800.0,27.2547,27.2808,27.2547,27.2678,3800.0
2009-10-19 14:30:00,41.76,41.79,41.75,41.76,20000.0,27.2287,27.2482,27.2221,27.2287,20000.0
2009-10-19 15:00:00,41.79,41.79,41.73,41.73,1100.0,27.2482,27.2482,27.2091,27.2091,1100.0
2009-10-19 15:30:00,41.69,41.74,41.69,41.73,7000.0,27.183,27.2156,27.183,27.2091,7000.0
2009-10-20 09:30:00,41.81,41.81,41.5,41.57,37000.0,27.2613,27.2613,27.0591,27.1048,37000.0
2009-10-20 10:00:00,41.65,41.69,41.45,41.52,14400.0,27.1569,27.183,27.0265,27.0722,14400.0
2009-10-20 10:30:00,41.5,41.53,41.46,41.5,1600.0,27.0591,27.0787,27.0331,27.0591,1600.0
2009-10-20 11:00:00,41.54,41.54,41.5,41.5,2400.0,27.0852,27.0852,27.0591,27.0591,2400.0
2009-10-20 11:30:00,41.39,41.39,41.16,41.22,1000.0,26.9874,26.9874,26.8374,26.8766,1000.0
2009-10-20 12:00:00,41.16,41.16,41.16,41.16,1900.0,26.8374,26.8374,26.8374,26.8374,1900.0
2009-10-20 12:30:00,41.16,41.18,41.16,41.18,500.0,26.8374,26.8505,26.8374,26.8505,500.0
2009-10-20 13:00:00,41.23,41.27,41.23,41.27,26300.0,26.8831,26.9092,26.8831,26.9092,26300.0
2009-10-20 13:30:00,41.29,41.29,41.25,41.25,7300.0,26.9222,26.9222,26.8961,26.8961,7300.0
2009-10-20 14:00:00,41.24,41.36,41.24,41.36,1100.0,26.8896,26.9678,26.8896,26.9678,1100.0
2009-10-20 14:30:00,41.32,41.38,41.32,41.34,1800.0,26.9418,26.9809,26.9418,26.9548,1800.0
2009-10-20 15:00:00,41.37,41.37,41.28,41.28,700.0,26.9744,26.9744,26.9157,26.9157,700.0
2009-10-20 15:30:00,41.4,41.41,41.35,41.41,3500.0,26.9939,27.0005,26.9613,27.0005,3500.0
2009-10-21 09:30:00,41.32,41.61,41.32,41.61,15000.0,26.9418,27.1309,26.9418,27.1309,15000.0
2009-10-21 10:00:00,41.69,41.78,41.69,41.75,4600.0,27.183,27.2417,27.183,27.2221,4600.0
2009-10-21 10:30:00,41.75,41.75,41.75,41.75,0.0,27.2221,27.2221,27.2221,27.2221,0.0
2009-10-21 11:00:00,41.74,41.78,41.74,41.78,800.0,27.2156,27.2417,27.2156,27.2417,800.0
2009-10-21 11:30:00,41.78,41.78,41.78,41.78,0.0,27.2417,27.2417,27.2417,27.2417,0.0
2009-10-21 12:00:00,41.71,41.71,41.71,41.71,300.0,27.1961,27.1961,27.1961,27.1961,300.0
2009-10-21 12:30:00,41.71,41.71,41.71,41.71,0.0,27.1961,27.1961,27.1961,27.1961,0.0
2009-10-21 13:00:00,41.82,41.82,41.8,41.8,1400.0,27.2678,27.2678,27.2547,27.2547,1400.0
2009-10-21 13:30:00,41.83,41.88,41.81,41.88,2100.0,27.2743,27.3069,27.2613,27.3069,2100.0
2009-10-21 14:00:00,41.86,41.9,41.86,41.9,700.0,27.2939,27.3199,27.2939,27.3199,700.0
2009-10-21 14:30:00,41.77,41.87,41.77,41.87,3700.0,27.2352,27.3004,27.2352,27.3004,3700.0
2009-10-21 15:00:00,41.83,41.83,41.67,41.67,1700.0,27.2743,27.2743,27.17,27.17,1700.0
2009-10-21 15:30:00,41.55,41.57,41.35,41.35,26400.0,27.0917,27.1048,26.9613,26.9613,26400.0
2009-10-22 09:30:00,41.23,41.34,41.07,41.07,6200.0,26.8831,26.9548,26.7788,26.7788,6200.0
2009-10-22 10:00:00,40.95,40.96,40.93,40.96,300.0,26.7005,26.707,26.6875,26.707,300.0
2009-10-22 10:30:00,41.1,41.19,41.1,41.19,200.0,26.7983,26.857,26.7983,26.857,200.0
2009-10-22 11:00:00,41.24,41.28,41.24,41.28,3600.0,26.8896,26.9157,26.8896,26.9157,3600.0
2009-10-22 11:30:00,41.26,41.3,41.22,41.25,1400.0,26.9026,26.9287,26.8766,26.8961,1400.0
2009-10-22 12:00:00,41.25,41.25,41.25,41.25,0.0,26.8961,26.8961,26.8961,26.8961,0.0
2009-10-22 12:30:00,41.2,41.38,41.19,41.38,1700.0,26.8635,26.9809,26.857,26.9809,1700.0
2009-10-22 13:00:00,41.36,41.36,41.32,41.32,500.0,26.9678,26.9678,26.9418,26.9418,500.0
2009-10-22 13:30:00,41.27,41.27,41.27,41.27,200.0,26.9092,26.9092,26.9092,26.9092,200.0
2009-10-22 14:00:00,41.34,41.65,41.34,41.65,6700.0,26.9548,27.1569,26.9548,27.1569,6700.0
2009-10-22 14:30:00,41.65,41.65,41.59,41.61,1700.0,27.1569,27.1569,27.1178,27.1309,1700.0
2009-10-22 15:00:00,41.65,41.77,41.64,41.77,46600.0,27.1569,27.2352,27.1504,27.2352,46600.0
2009-10-22 15:30:00,41.77,41.77,41.69,41.72,79200.0,27.2352,27.2352,27.183,27.2026,79200.0
2009-10-23 09:30:00,41.66,41.66,41.46,41.48,800.0,27.1635,27.1635,27.0331,27.0461,800.0
2009-10-23 10:00:00,41.52,41.52,41.52,41.52,1000.0,27.0722,27.0722,27.0722,27.0722,1000.0
2009-10-23 10:30:00,41.33,41.33,41.22,41.22,3900.0,26.9483,26.9483,26.8766,26.8766,3900.0
2009-10-23 11:00:00,41.22,41.22,41.09,41.09,300.0,26.8766,26.8766,26.7918,26.7918,300.0
2009-10-23 11:30:00,41.09,41.23,41.09,41.22,2900.0,26.7918,26.8831,26.7918,26.8766,2900.0
2009-10-23 12:00:00,41.24,41.24,41.18,41.18,400.0,26.8896,26.8896,26.8505,26.8505,400.0
2009-10-23 12:30:00,41.18,41.18,41.18,41.18,0.0,26.8505,26.8505,26.8505,26.8505,0.0
2009-10-23 13:00:00,41.2,41.2,41.14,41.14,3500.0,26.8635,26.8635,26.8244,26.8244,3500.0
2009-10-23 13:30:00,41.15,41.15,40.98,40.98,23800.0,26.8309,26.8309,26.7201,26.7201,23800.0
2009-10-23 14:00:00,41.01,41.03,41.0,41.03,800.0,26.7396,26.7527,26.7331,26.7527,800.0
2009-10-23 14:30:00,41.04,41.06,40.99,40.99,3500.0,26.7592,26.7722,26.7266,26.7266,3500.0
2009-10-23 15:00:00,40.97,40.97,40.96,40.96,1400.0,26.7136,26.7136,26.707,26.707,1400.0
2009-10-23 15:30:00,40.9,41.08,40.9,41.08,8000.0,26.6679,26.7853,26.6679,26.7853,8000.0
2009-10-26 09:30:00,41.23,41.46,41.23,41.46,2000.0,26.8831,27.0331,26.8831,27.0331,2000.0
2009-10-26 10:00:00,41.49,41.49,41.42,41.42,1500.0,27.0526,27.0526,27.007,27.007,1500.0
2009-10-26 10:30:00,41.37,41.38,41.34,41.34,800.0,26.9744,26.9809,26.9548,26.9548,800.0
2009-10-26 11:00:00,41.33,41.37,41.21,41.21,3300.0,26.9483,26.9744,26.87,26.87,3300.0
2009-10-26 11:30:00,41.08,41.08,40.55,40.55,15100.0,26.7853,26.7853,26.4397,26.4397,15100.0
2009-10-26 12:00:00,40.47,40.59,40.38,40.51,2600.0,26.3875,26.4658,26.3289,26.4136,2600.0
2009-10-26 12:30:00,40.52,40.58,40.46,40.58,700.0,26.4201,26.4593,26.381,26.4593,700.0
2009-10-26 13:00:00,40.56,40.57,40.4,40.4,1400.0,26.4462,26.4527,26.3419,26.3419,1400.0
2009-10-26 13:30:00,40.43,40.47,40.43,40.47,400.0,26.3615,26.3875,26.3615,26.3875,400.0
2009-10-26 14:00:00,40.36,40.39,40.34,40.39,500.0,26.3158,26.3354,26.3028,26.3354,500.0
2009-10-26 14:30:00,40.3,40.33,40.29,40.33,900.0,26.2767,26.2963,26.2702,26.2963,900.0
2009-10-26 15:00:00,40.37,40.38,40.31,40.31,1000.0,26.3223,26.3289,26.2832,26.2832,1000.0
2009-10-26 15:30:00,40.35,40.53,40.33,40.47,82100.0,26.3093,26.4267,26.2963,26.3875,82100.0
2009-10-27 09:30:00,40.59,40.59,40.57,40.59,3300.0,26.4658,26.4658,26.4527,26.4658,3300.0
2009-10-27 10:00:00,40.2,40.2,40.15,40.17,1500.0,26.2115,26.2115,26.1789,26.1919,1500.0
2009-10-27 10:30:00,40.17,40.17,40.17,40.17,0.0,26.1919,26.1919,26.1919,26.1919,0.0
2009-10-27 11:00:00,40.33,40.33,40.33,40.33,1200.0,26.2963,26.2963,26.2963,26.2963,1200.0
2009-10-27 11:30:00,40.37,40.43,40.37,40.42,500.0,26.3223,26.3615,26.3223,26.3549,500.0
2009-10-27 12:00:00,40.42,40.42,40.42,40.42,0.0,26.3549,26.3549,26.3549,26.3549,0.0
2009-10-27 12:30:00,40.26,40.26,40.26,40.26,100.0,26.2506,26.2506,26.2506,26.2506,100.0
2009-10-27 13:00:00,40.19,40.19,40.1,40.16,1700.0,26.205,26.205,26.1463,26.1854,1700.0
2009-10-27 13:30:00,40.0,40.11,40.0,40.08,1000.0,26.0811,26.1528,26.0811,26.1333,1000.0
2009-10-27 14:00:00,40.04,40.25,40.03,40.25,2600.0,26.1072,26.2441,26.1007,26.2441,2600.0
2009-10-27 14:30:00,40.19,40.28,40.19,40.28,500.0,26.205,26.2637,26.205,26.2637,500.0
2009-10-27 15:00:00,40.26,40.26,40.22,40.23,500.0,26.2506,26.2506,26.2245,26.2311,500.0
2009-10-27 15:30:00,40.15,40.15,40.07,40.07,2200.0,26.1789,26.1789,26.1267,26.1267,2200.0
2009-10-28 09:30:00,39.73,39.73,39.59,39.59,16800.0,25.905,25.905,25.8138,25.8138,16800.0
2009-10-28 10:00:00,39.46,39.55,39.46,39.54,7900.0,25.729,25.7877,25.729,25.7812,7900.0
2009-10-28 10:30:00,39.46,39.46,39.24,39.24,5300.0,25.729,25.729,25.5856,25.5856,5300.0
2009-10-28 11:00:00,39.34,39.34,39.31,39.31,2400.0,25.6508,25.6508,25.6312,25.6312,2400.0
2009-10-28 11:30:00,39.26,39.3,39.21,39.21,3500.0,25.5986,25.6247,25.566,25.566,3500.0
2009-10-28 12:00:00,39.2,39.25,39.04,39.08,6100.0,25.5595,25.5921,25.4551,25.4812,6100.0
2009-10-28 12:30:00,39.04,39.05,38.9,38.97,13200.0,25.4551,25.4617,25.3639,25.4095,13200.0
2009-10-28 13:00:00,39.05,39.08,39.05,39.08,3900.0,25.4617,25.4812,25.4617,25.4812,3900.0
2009-10-28 13:30:00,39.09,39.16,39.06,39.09,40200.0,25.4877,25.5334,25.4682,25.4877,40200.0
2009-10-28 14:00:00,39.09,39.09,39.0,39.0,105200.0,25.4877,25.4877,25.4291,25.4291,105200.0
2009-10-28 14:30:00,38.97,38.97,38.89,38.95,1300.0,25.4095,25.4095,25.3573,25.3965,1300.0
2009-10-28 15:00:00,38.94,39.0,38.82,38.85,1900.0,25.3899,25.4291,25.3117,25.3313,1900.0
2009-10-28 15:30:00,38.82,38.86,38.77,38.77,4900.0,25.3117,25.3378,25.2791,25.2791,4900.0
2009-10-29 09:30:00,39.55,39.59,39.5,39.59,34700.0,25.7877,25.8138,25.7551,25.8138,34700.0
2009-10-29 10:00:00,39.63,39.76,39.63,39.76,1100.0,25.8398,25.9246,25.8398,25.9246,1100.0
2009-10-29 10:30:00,39.64,39.74,39.64,39.67,8000.0,25.8464,25.9116,25.8464,25.8659,8000.0
2009-10-29 11:00:00,39.83,39.86,39.83,39.86,1000.0,25.9702,25.9898,25.9702,25.9898,1000.0
2009-10-29 11:30:00,39.88,39.88,39.8,39.85,600.0,26.0028,26.0028,25.9507,25.9833,600.0
2009-10-29 12:00:00,39.92,39.99,39.92,39.98,5300.0,26.0289,26.0746,26.0289,26.0681,5300.0
2009-10-29 12:30:00,39.99,40.08,39.99,40.04,1100.0,26.0746,26.1333,26.0746,26.1072,1100.0
2009-10-29 13:00:00,40.0,40.06,39.96,40.06,400.0,26.0811,26.1202,26.055,26.1202,400.0
2009-10-29 13:30:00,40.08,40.11,40.08,40.11,900.0,26.1333,26.1528,26.1333,26.1528,900.0
2009-10-29 14:00:00,40.09,40.09,40.05,40.09,6600.0,26.1398,26.1398,26.1137,26.1398,6600.0
2009-10-29 14:30:00,40.12,40.17,40.1,40.17,900.0,26.1593,26.1919,26.1463,26.1919,900.0
2009-10-29 15:00:00,40.21,40.21,40.16,40.16,300.0,26.218,26.218,26.1854,26.1854,300.0
2009-10-29 15:30:00,40.15,40.15,40.04,40.13,1300.0,26.1789,26.1789,26.1072,26.1659,1300.0
2009-10-30 09:30:00,39.85,39.85,39.68,39.77,2000.0,25.9833,25.9833,25.8724,25.9311,2000.0
2009-10-30 10:00:00,39.65,39.65,39.58,39.58,200.0,25.8529,25.8529,25.8072,25.8072,200.0
2009-10-30 10:30:00,39.49,39.55,39.42,39.5,7700.0,25.7486,25.7877,25.7029,25.7551,7700.0
2009-10-30 11:00:00,39.57,39.57,39.35,39.36,1500.0,25.8007,25.8007,25.6573,25.6638,1500.0
2009-10-30 11:30:00,39.33,39.33,38.93,38.93,4300.0,25.6442,25.6442,25.3834,25.3834,4300.0
2009-10-30 12:00:00,39.07,39.07,38.84,38.84,900.0,25.4747,25.4747,25.3247,25.3247,900.0
2009-10-30 12:30:00,38.8,38.94,38.76,38.76,2400.0,25.2987,25.3899,25.2726,25.2726,2400.0
2009-10-30 13:00:00,38.71,38.71,38.71,38.71,700.0,25.24,25.24,25.24,25.24,700.0
2009-10-30 13:30:00,38.73,38.73,38.73,38.73,200.0,25.253,25.253,25.253,25.253,200.0
2009-10-30 14:00:00,38.74,38.86,38.74,38.75,3600.0,25.2595,25.3378,25.2595,25.2661,3600.0
2009-10-30 14:30:00,38.7,38.85,38.64,38.83,23500.0,25.2335,25.3313,25.1943,25.3182,23500.0
2009-10-30 15:00:00,38.8,38.8,38.69,38.69,1600.0,25.2987,25.2987,25.2269,25.2269,1600.0
2009-10-30 15:30:00,38.82,38.85,38.7,38.71,5000.0,25.3117,25.3313,25.2335,25.24,5000.0
2009-11-02 09:30:00,38.94,39.21,38.94,39.21,37400.0,25.3899,25.566,25.3899,25.566,37400.0
2009-11-02 10:00:00,39.2,39.62,39.2,39.53,6200.0,25.5595,25.8333,25.5595,25.7746,6200.0
2009-11-02 10:30:00,39.6,39.67,39.41,39.41,1313600.0,25.8203,25.8659,25.6964,25.6964,1313600.0
2009-11-02 11:00:00,39.36,39.53,39.36,39.49,21700.0,25.6638,25.7746,25.6638,25.7486,21700.0
2009-11-02 11:30:00,39.53,39.53,39.4,39.46,3100.0,25.7746,25.7746,25.6899,25.729,3100.0
2009-11-02 12:00:00,39.38,39.38,39.26,39.29,900.0,25.6768,25.6768,25.5986,25.6182,900.0
2009-11-02 12:30:00,39.16,39.16,38.69,38.69,4900.0,25.5334,25.5334,25.2269,25.2269,4900.0
2009-11-02 13:00:00,38.89,38.98,38.89,38.98,5100.0,25.3573,25.416,25.3573,25.416,5100.0
2009-11-02 13:30:00,39.0,39.0,38.76,38.77,2500.0,25.4291,25.4291,25.2726,25.2791,2500.0
2009-11-02 14:00:00,38.73,38.89,38.68,38.89,3800.0,25.253,25.3573,25.2204,25.3573,3800.0
2009-11-02 14:30:00,38.94,39.01,38.9,38.9,1300.0,25.3899,25.4356,25.3639,25.3639,1300.0
2009-11-02 15:00:00,38.9,38.97,38.9,38.97,50700.0,25.3639,25.4095,25.3639,25.4095,50700.0
2009-11-02 15:30:00,39.05,39.18,39.05,39.18,51900.0,25.4617,25.5464,25.4617,25.5464,51900.0
2009-11-03 09:30:00,38.29,38.68,38.28,38.68,28700.0,24.9661,25.2204,24.9596,25.2204,28700.0
2009-11-03 10:00:00,38.72,38.76,38.64,38.66,11700.0,25.2465,25.2726,25.1943,25.2074,11700.0
2009-11-03 10:30:00,38.7,38.88,38.65,38.84,11700.0,25.2335,25.3508,25.2009,25.3247,11700.0
2009-11-03 11:00:00,38.89,38.89,38.7,38.7,9400.0,25.3573,25.3573,25.2335,25.2335,9400.0
2009-11-03 11:30:00,38.67,38.67,38.6,38.61,2000.0,25.2139,25.2139,25.1683,25.1748,2000.0
2009-11-03 12:00:00,38.63,38.69,38.63,38.69,800.0,25.1878,25.2269,25.1878,25.2269,800.0
2009-11-03 12:30:00,38.9,38.9,38.9,38.9,100.0,25.3639,25.3639,25.3639,25.3639,100.0
2009-11-03 13:00:00,38.84,38.84,38.84,38.84,1500.0,25.3247,25.3247,25.3247,25.3247,1500.0
2009-11-03 13:30:00,38.92,38.98,38.92,38.96,1800.0,25.3769,25.416,25.3769,25.403,1800.0
2009-11-03 14:00:00,39.11,39.12,39.05,39.09,400.0,25.5008,25.5073,25.4617,25.4877,400.0
2009-11-03 14:30:00,39.01,39.01,38.94,38.95,5800.0,25.4356,25.4356,25.3899,25.3965,5800.0
2009-11-03 15:00:00,38.93,38.96,38.93,38.96,2000.0,25.3834,25.403,25.3834,25.403,2000.0
2009-11-03 15:30:00,39.04,39.1,39.01,39.1,5700.0,25.4551,25.4943,25.4356,25.4943,5700.0
2009-11-04 09:30:00,39.62,39.62,39.53,39.57,16400.0,25.8333,25.8333,25.7746,25.8007,16400.0
2009-11-04 10:00:00,39.6,39.87,39.58,39.85,12200.0,25.8203,25.9963,25.8072,25.9833,12200.0
2009-11-04 10:30:00,39.87,39.91,39.77,39.89,6900.0,25.9963,26.0224,25.9311,26.0094,6900.0
2009-11-04 11:00:00,39.85,39.85,39.8,39.8,2900.0,25.9833,25.9833,25.9507,25.9507,2900.0
2009-11-04 11:30:00,39.78,39.79,39.74,39.74,2100.0,25.9376,25.9442,25.9116,25.9116,2100.0
2009-11-04 12:00:00,39.73,39.74,39.68,39.74,3700.0,25.905,25.9116,25.8724,25.9116,3700.0
2009-11-04 12:30:00,39.73,39.74,39.7,39.7,1500.0,25.905,25.9116,25.8855,25.8855,1500.0
2009-11-04 13:00:00,39.72,39.72,39.69,39.69,3200.0,25.8985,25.8985,25.879,25.879,3200.0
2009-11-04 13:30:00,39.68,39.68,39.64,39.64,400.0,25.8724,25.8724,25.8464,25.8464,400.0
2009-11-04 14:00:00,39.68,39.87,39.59,39.63,46300.0,25.8724,25.9963,25.8138,25.8398,46300.0
2009-11-04 14:30:00,39.75,39.95,39.75,39.88,2900.0,25.9181,26.0485,25.9181,26.0028,2900.0
2009-11-04 15:00:00,39.84,39.84,39.71,39.79,18900.0,25.9768,25.9768,25.892,25.9442,18900.0
2009-11-04 15:30:00,39.76,39.76,39.45,39.48,12000.0,25.9246,25.9246,25.7225,25.742,12000.0
2009-11-05 09:30:00,39.73,39.92,39.73,39.92,6200.0,25.905,26.0289,25.905,26.0289,6200.0
2009-11-05 10:00:00,39.98,40.0,39.87,39.94,700.0,26.0681,26.0811,25.9963,26.042,700.0
2009-11-05 10:30:00,39.94,40.13,39.94,40.13,10000.0,26.042,26.1659,26.042,26.1659,10000.0
2009-11-05 11:00:00,40.09,40.09,40.0,40.02,6200.0,26.1398,26.1398,26.0811,26.0941,6200.0
2009-11-05 11:30:00,40.01,40.01,39.83,39.83,3600.0,26.0876,26.0876,25.9702,25.9702,3600.0
2009-11-05 12:00:00,39.84,39.94,39.84,39.93,43800.0,25.9768,26.042,25.9768,26.0355,43800.0
2009-11-05 12:30:00,39.93,39.97,39.89,39.97,10600.0,26.0355,26.0615,26.0094,26.0615,10600.0
2009-11-05 13:00:00,39.99,40.03,39.98,40.01,15000.0,26.0746,26.1007,26.0681,26.0876,15000.0
2009-11-05 13:30:00,40.0,40.11,39.99,40.0,36700.0,26.0811,26.1528,26.0746,26.0811,36700.0
2009-11-05 14:00:00,40.0,40.03,39.98,40.0,23600.0,26.0811,26.1007,26.0681,26.0811,23600.0
2009-11-05 14:30:00,40.0,40.07,39.98,40.06,19700.0,26.0811,26.1267,26.0681,26.1202,19700.0
2009-11-05 15:00:00,40.05,40.11,40.05,40.1,27500.0,26.1137,26.1528,26.1137,26.1463,27500.0
2009-11-05 15:30:00,40.07,40.11,39.96,40.11,81500.0,26.1267,26.1528,26.055,26.1528,81500.0
2009-11-06 09:30:00,39.8,40.19,39.8,40.18,14800.0,25.9507,26.205,25.9507,26.1985,14800.0
2009-11-06 10:00:00,40.19,40.19,40.17,40.17,300.0,26.205,26.205,26.1919,26.1919,300.0
2009-11-06 10:30:00,39.84,39.84,39.84,39.84,1000.0,25.9768,25.9768,25.9768,25.9768,1000.0
2009-11-06 11:00:00,40.03,40.06,39.98,39.98,2400.0,26.1007,26.1202,26.0681,26.0681,2400.0
2009-11-06 11:30:00,40.04,40.1,40.04,40.06,24200.0,26.1072,26.1463,26.1072,26.1202,24200.0
2009-11-06 12:00:00,40.07,40.07,40.07,40.07,700.0,26.1267,26.1267,26.1267,26.1267,700.0
2009-11-06 12:30:00,40.18,40.2,40.1,40.12,1900.0,26.1985,26.2115,26.1463,26.1593,1900.0
2009-11-06 13:00:00,40.09,40.15,40.08,40.15,3200.0,26.1398,26.1789,26.1333,26.1789,3200.0
2009-11-06 13:30:00,40.19,40.19,40.19,40.19,600.0,26.205,26.205,26.205,26.205,600.0
2009-11-06 14:00:00,40.13,40.13,40.08,40.08,2600.0,26.1659,26.1659,26.1333,26.1333,2600.0
2009-11-06 14:30:00,40.13,40.13,40.09,40.1,800.0,26.1659,26.1659,26.1398,26.1463,800.0
2009-11-06 15:00:00,40.05,40.08,40.0,40.08,24900.0,26.1137,26.1333,26.0811,26.1333,24900.0
2009-11-06 15:30:00,40.11,40.16,40.11,40.16,42200.0,26.1528,26.1854,26.1528,26.1854,42200.0
2009-11-09 09:30:00,41.05,41.05,40.9,40.99,15800.0,26.7657,26.7657,26.6679,26.7266,15800.0
2009-11-09 10:00:00,41.03,41.16,41.03,41.12,48600.0,26.7527,26.8374,26.7527,26.8114,48600.0
2009-11-09 10:30:00,41.1,41.25,41.1,41.19,64800.0,26.7983,26.8961,26.7983,26.857,64800.0
2009-11-09 11:00:00,41.22,41.22,41.14,41.22,14800.0,26.8766,26.8766,26.8244,26.8766,14800.0
2009-11-09 11:30:00,41.24,41.28,41.24,41.27,4200.0,26.8896,26.9157,26.8896,26.9092,4200.0
2009-11-09 12:00:00,41.24,41.31,41.24,41.27,3800.0,26.8896,26.9352,26.8896,26.9092,3800.0
2009-11-09 12:30:00,41.27,41.3,41.27,41.3,3100.0,26.9092,26.9287,26.9092,26.9287,3100.0
2009-11-09 13:00:00,41.28,41.28,41.25,41.25,600.0,26.9157,26.9157,26.8961,26.8961,600.0
2009-11-09 13:30:00,41.28,41.33,41.25,41.32,2500.0,26.9157,26.9483,26.8961,26.9418,2500.0
2009-11-09 14:00:00,41.33,41.35,41.31,41.35,4300.0,26.9483,26.9613,26.9352,26.9613,4300.0
2009-11-09 14:30:00,41.35,41.42,41.34,41.42,6300.0,26.9613,27.007,26.9548,27.007,6300.0
2009-11-09 15:00:00,41.41,41.42,41.37,41.38,7000.0,27.0005,27.007,26.9744,26.9809,7000.0
2009-11-09 15:30:00,41.37,41.41,41.3,41.4,5400.0,26.9744,27.0005,26.9287,26.9939,5400.0
2009-11-10 09:30:00,41.04,41.2,41.02,41.15,5500.0,26.7592,26.8635,26.7462,26.8309,5500.0
2009-11-10 10:00:00,41.16,41.28,41.13,41.28,33900.0,26.8374,26.9157,26.8179,26.9157,33900.0
2009-11-10 10:30:00,41.27,41.27,41.02,41.02,28900.0,26.9092,26.9092,26.7462,26.7462,28900.0
2009-11-10 11:00:00,41.03,41.08,40.94,41.0,26200.0,26.7527,26.7853,26.694,26.7331,26200.0
2009-11-10 11:30:00,41.01,41.11,41.01,41.11,1400.0,26.7396,26.8048,26.7396,26.8048,1400.0
2009-11-10 12:00:00,41.0,41.05,40.97,41.01,8100.0,26.7331,26.7657,26.7136,26.7396,8100.0
2009-11-10 12:30:00,40.95,40.97,40.95,40.95,3900.0,26.7005,26.7136,26.7005,26.7005,3900.0
2009-11-10 13:00:00,40.98,40.99,40.98,40.99,300.0,26.7201,26.7266,26.7201,26.7266,300.0
2009-11-10 13:30:00,41.02,41.06,40.95,41.06,1600.0,26.7462,26.7722,26.7005,26.7722,1600.0
2009-11-10 14:00:00,41.07,41.16,41.07,41.13,3100.0,26.7788,26.8374,26.7788,26.8179,3100.0
2009-11-10 14:30:00,41.21,41.21,41.16,41.2,900.0,26.87,26.87,26.8374,26.8635,900.0
2009-11-10 15:00:00,41.19,41.25,41.15,41.22,1800.0,26.857,26.8961,26.8309,26.8766,1800.0
2009-11-10 15:30:00,41.25,41.25,41.17,41.23,6200.0,26.8961,26.8961,26.844,26.8831,6200.0
2009-11-11 09:30:00,41.65,41.65,41.46,41.58,25500.0,27.1569,27.1569,27.0331,27.1113,25500.0
2009-11-11 10:00:00,41.63,41.74,41.63,41.68,14100.0,27.1439,27.2156,27.1439,27.1765,14100.0
2009-11-11 10:30:00,41.65,41.67,41.35,41.35,2500.0,27.1569,27.17,26.9613,26.9613,2500.0
2009-11-11 11:00:00,41.37,41.45,41.23,41.23,75900.0,26.9744,27.0265,26.8831,26.8831,75900.0
2009-11-11 11:30:00,41.31,41.31,41.27,41.27,300.0,26.9352,26.9352,26.9092,26.9092,300.0
2009-11-11 12:00:00,41.29,41.31,41.29,41.31,4400.0,26.9222,26.9352,26.9222,26.9352,4400.0
2009-11-11 12:30:00,41.36,41.39,41.36,41.39,1100.0,26.9678,26.9874,26.9678,26.9874,1100.0
2009-11-11 13:00:00,41.34,41.34,41.34,41.34,100.0,26.9548,26.9548,26.9548,26.9548,100.0
2009-11-11 13:30:00,41.27,41.27,41.22,41.27,7700.0,26.9092,26.9092,26.8766,26.9092,7700.0
2009-11-11 14:00:00,41.28,41.34,41.28,41.33,2400.0,26.9157,26.9548,26.9157,26.9483,2400.0
2009-11-11 14:30:00,41.33,41.38,41.32,41.36,2800.0,26.9483,26.9809,26.9418,26.9678,2800.0
2009-11-11 15:00:00,41.34,41.36,41.29,41.33,1700.0,26.9548,26.9678,26.9222,26.9483,1700.0
2009-11-11 15:30:00,41.37,41.4,41.34,41.4,3600.0,26.9744,26.9939,26.9548,26.9939,3600.0
2009-11-12 09:30:00,41.27,41.27,41.08,41.27,6600.0,26.9092,26.9092,26.7853,26.9092,6600.0
2009-11-12 10:00:00,41.35,41.35,41.18,41.18,18700.0,26.9613,26.9613,26.8505,26.8505,18700.0
2009-11-12 10:30:00,41.2,41.27,41.17,41.27,6200.0,26.8635,26.9092,26.844,26.9092,6200.0
2009-11-12 11:00:00,41.05,41.05,40.95,40.95,600.0,26.7657,26.7657,26.7005,26.7005,600.0
2009-11-12 11:30:00,40.91,40.93,40.86,40.88,15000.0,26.6744,26.6875,26.6418,26.6549,15000.0
2009-11-12 12:00:00,40.99,40.99,40.94,40.98,2800.0,26.7266,26.7266,26.694,26.7201,2800.0
2009-11-12 12:30:00,40.93,40.95,40.89,40.95,1900.0,26.6875,26.7005,26.6614,26.7005,1900.0
2009-11-12 13:00:00,40.91,40.91,40.85,40.87,900.0,26.6744,26.6744,26.6353,26.6484,900.0
2009-11-12 13:30:00,40.86,40.91,40.84,40.9,1500.0,26.6418,26.6744,26.6288,26.6679,1500.0
2009-11-12 14:00:00,40.94,40.94,40.89,40.89,600.0,26.694,26.694,26.6614,26.6614,600.0
2009-11-12 14:30:00,40.86,40.86,40.79,40.79,42300.0,26.6418,26.6418,26.5962,26.5962,42300.0
2009-11-12 15:00:00,40.82,40.82,40.73,40.78,103800.0,26.6158,26.6158,26.5571,26.5897,103800.0
2009-11-12 15:30:00,40.76,40.79,40.65,40.74,71700.0,26.5766,26.5962,26.5049,26.5636,71700.0
2009-11-13 09:30:00,41.03,41.03,40.74,40.81,17600.0,26.7527,26.7527,26.5636,26.6092,17600.0
2009-11-13 10:00:00,40.82,40.84,40.82,40.82,3300.0,26.6158,26.6288,26.6158,26.6158,3300.0
2009-11-13 10:30:00,41.15,41.15,41.15,41.15,100.0,26.8309,26.8309,26.8309,26.8309,100.0
2009-11-13 11:00:00,41.19,41.19,41.19,41.19,100.0,26.857,26.857,26.857,26.857,100.0
2009-11-13 11:30:00,41.22,41.22,41.19,41.2,2100.0,26.8766,26.8766,26.857,26.8635,2100.0
2009-11-13 12:00:00,41.34,41.38,41.34,41.38,7600.0,26.9548,26.9809,26.9548,26.9809,7600.0
2009-11-13 12:30:00,41.39,41.39,41.36,41.36,1400.0,26.9874,26.9874,26.9678,26.9678,1400.0
2009-11-13 13:00:00,41.37,41.37,41.33,41.33,1200.0,26.9744,26.9744,26.9483,26.9483,1200.0
2009-11-13 13:30:00,41.33,41.33,41.3,41.3,400.0,26.9483,26.9483,26.9287,26.9287,400.0
2009-11-13 14:00:00,41.31,41.31,41.24,41.25,5100.0,26.9352,26.9352,26.8896,26.8961,5100.0
2009-11-13 14:30:00,41.16,41.16,41.13,41.16,1100.0,26.8374,26.8374,26.8179,26.8374,1100.0
2009-11-13 15:00:00,41.13,41.18,41.13,41.17,6300.0,26.8179,26.8505,26.8179,26.844,6300.0
2009-11-13 15:30:00,41.19,41.3,41.19,41.3,17800.0,26.857,26.9287,26.857,26.9287,17800.0
2009-11-16 09:30:00,41.9,41.94,41.7,41.94,19600.0,27.3199,27.346,27.1895,27.346,19600.0
2009-11-16 10:00:00,42.0,42.04,42.0,42.04,7300.0,27.3851,27.4112,27.3851,27.4112,7300.0
2009-11-16 10:30:00,42.03,42.03,42.03,42.03,200.0,27.4047,27.4047,27.4047,27.4047,200.0
2009-11-16 11:00:00,42.04,42.04,41.95,41.96,600.0,27.4112,27.4112,27.3525,27.3591,600.0
2009-11-16 11:30:00,42.02,42.05,41.97,42.03,3800.0,27.3982,27.4177,27.3656,27.4047,3800.0
2009-11-16 12:00:00,42.03,42.03,41.94,41.94,700.0,27.4047,27.4047,27.346,27.346,700.0
2009-11-16 12:30:00,41.98,41.98,41.98,41.98,100.0,27.3721,27.3721,27.3721,27.3721,100.0
2009-11-16 13:00:00,42.04,42.04,42.0,42.0,5600.0,27.4112,27.4112,27.3851,27.3851,5600.0
2009-11-16 13:30:00,42.08,42.09,42.08,42.08,1500.0,27.4373,27.4438,27.4373,27.4373,1500.0
2009-11-16 14:00:00,42.16,42.22,42.16,42.21,3800.0,27.4895,27.5286,27.4895,27.5221,3800.0
2009-11-16 14:30:00,42.17,42.2,42.08,42.08,5500.0,27.496,27.5156,27.4373,27.4373,5500.0
2009-11-16 15:00:00,42.05,42.05,41.94,41.94,4800.0,27.4177,27.4177,27.346,27.346,4800.0
2009-11-16 15:30:00,41.89,41.99,41.88,41.99,4400.0,27.3134,27.3786,27.3069,27.3786,4400.0
2009-11-17 09:30:00,41.58,41.59,41.49,41.56,4600.0,27.1113,27.1178,27.0526,27.0983,4600.0
2009-11-17 10:00:00,41.52,41.52,41.52,41.52,100.0,27.0722,27.0722,27.0722,27.0722,100.0
2009-11-17 10:30:00,41.39,41.42,41.39,41.42,1600.0,26.9874,27.007,26.9874,27.007,1600.0
2009-11-17 11:00:00,41.38,41.42,41.38,41.4,2600.0,26.9809,27.007,26.9809,26.9939,2600.0
2009-11-17 11:30:00,41.44,41.45,41.43,41.43,800.0,27.02,27.0265,27.0135,27.0135,800.0
2009-11-17 12:00:00,41.58,41.58,41.58,41.58,200.0,27.1113,27.1113,27.1113,27.1113,200.0
2009-11-17 12:30:00,41.59,41.61,41.59,41.6,5100.0,27.1178,27.1309,27.1178,27.1243,5100.0
2009-11-17 13:00:00,41.58,41.64,41.58,41.64,500.0,27.1113,27.1504,27.1113,27.1504,500.0
2009-11-17 13:30:00,41.58,41.64,41.58,41.64,800.0,27.1113,27.1504,27.1113,27.1504,800.0
2009-11-17 14:00:00,41.66,41.66,41.63,41.65,3200.0,27.1635,27.1635,27.1439,27.1569,3200.0
2009-11-17 14:30:00,41.68,41.68,41.68,41.68,100.0,27.1765,27.1765,27.1765,27.1765,100.0
2009-11-17 15:00:00,41.7,41.71,41.68,41.7,1400.0,27.1895,27.1961,27.1765,27.1895,1400.0
2009-11-17 15:30:00,41.71,41.78,41.71,41.78,2200.0,27.1961,27.2417,27.1961,27.2417,2200.0
2009-11-18 09:30:00,41.81,41.86,41.62,41.62,118700.0,27.2613,27.2939,27.1374,27.1374,118700.0
2009-11-18 10:00:00,41.5,41.59,41.5,41.59,400.0,27.0591,27.1178,27.0591,27.1178,400.0
2009-11-18 10:30:00,41.75,41.75,41.75,41.75,400.0,27.2221,27.2221,27.2221,27.2221,400.0
2009-11-18 11:00:00,41.66,41.69,41.66,41.68,1300.0,27.1635,27.183,27.1635,27.1765,1300.0
2009-11-18 11:30:00,41.62,41.69,41.62,41.69,2000.0,27.1374,27.183,27.1374,27.183,2000.0
2009-11-18 12:00:00,41.64,41.64,41.53,41.55,7000.0,27.1504,27.1504,27.0787,27.0917,7000.0
2009-11-18 12:30:00,41.58,41.6,41.58,41.59,400.0,27.1113,27.1243,27.1113,27.1178,400.0
2009-11-18 13:00:00,41.5,41.5,41.44,41.44,1100.0,27.0591,27.0591,27.02,27.02,1100.0
2009-11-18 13:30:00,41.44,41.44,41.44,41.44,0.0,27.02,27.02,27.02,27.02,0.0
2009-11-18 14:00:00,41.56,41.56,41.56,41.56,100.0,27.0983,27.0983,27.0983,27.0983,100.0
2009-11-18 14:30:00,41.54,41.69,41.47,41.53,35400.0,27.0852,27.183,27.0396,27.0787,35400.0
2009-11-18 15:00:00,41.52,41.58,41.49,41.58,4100.0,27.0722,27.1113,27.0526,27.1113,4100.0
2009-11-18 15:30:00,41.55,41.67,41.55,41.67,8800.0,27.0917,27.17,27.0917,27.17,8800.0
2009-11-19 09:30:00,41.09,41.1,40.52,40.64,20500.0,26.7918,26.7983,26.4201,26.4984,20500.0
2009-11-19 10:00:00,40.65,40.75,40.65,40.69,2400.0,26.5049,26.5701,26.5049,26.531,2400.0
2009-11-19 10:30:00,40.65,40.7,40.58,40.62,17400.0,26.5049,26.5375,26.4593,26.4853,17400.0
2009-11-19 11:00:00,40.6,40.61,40.58,40.61,3500.0,26.4723,26.4788,26.4593,26.4788,3500.0
2009-11-19 11:30:00,40.65,40.71,40.65,40.71,700.0,26.5049,26.544,26.5049,26.544,700.0
2009-11-19 12:00:00,40.75,40.79,40.74,40.79,3000.0,26.5701,26.5962,26.5636,26.5962,3000.0
2009-11-19 12:30:00,40.82,40.82,40.74,40.75,1100.0,26.6158,26.6158,26.5636,26.5701,1100.0
2009-11-19 13:00:00,40.76,40.78,40.7,40.7,2000.0,26.5766,26.5897,26.5375,26.5375,2000.0
2009-11-19 13:30:00,40.73,40.82,40.73,40.81,13400.0,26.5571,26.6158,26.5571,26.6092,13400.0
2009-11-19 14:00:00,40.79,40.79,40.72,40.74,1400.0,26.5962,26.5962,26.5506,26.5636,1400.0
2009-11-19 14:30:00,40.79,40.87,40.78,40.85,4900.0,26.5962,26.6484,26.5897,26.6353,4900.0
2009-11-19 15:00:00,40.81,40.84,40.81,40.84,600.0,26.6092,26.6288,26.6092,26.6288,600.0
2009-11-19 15:30:00,40.84,40.96,40.81,40.93,5200.0,26.6288,26.707,26.6092,26.6875,5200.0
2009-11-20 09:30:00,40.47,40.63,40.27,40.53,81400.0,26.3875,26.4919,26.2571,26.4267,81400.0
2009-11-20 10:00:00,40.43,40.58,40.43,40.55,6200.0,26.3615,26.4593,26.3615,26.4397,6200.0
2009-11-20 10:30:00,40.55,40.55,40.46,40.46,2000.0,26.4397,26.4397,26.381,26.381,2000.0
2009-11-20 11:00:00,40.46,40.46,40.46,40.46,0.0,26.381,26.381,26.381,26.381,0.0
2009-11-20 11:30:00,40.45,40.6,40.45,40.6,3200.0,26.3745,26.4723,26.3745,26.4723,3200.0
2009-11-20 12:00:00,40.56,40.56,40.53,40.53,200.0,26.4462,26.4462,26.4267,26.4267,200.0
2009-11-20 12:30:00,40.53,40.54,40.5,40.5,2400.0,26.4267,26.4332,26.4071,26.4071,2400.0
2009-11-20 13:00:00,40.52,40.52,40.51,40.51,1600.0,26.4201,26.4201,26.4136,26.4136,1600.0
2009-11-20 13:30:00,40.5,40.6,40.5,40.59,2900.0,26.4071,26.4723,26.4071,26.4658,2900.0
2009-11-20 14:00:00,40.6,40.6,40.6,40.6,200.0,26.4723,26.4723,26.4723,26.4723,200.0
2009-11-20 14:30:00,40.6,40.63,40.6,40.63,1800.0,26.4723,26.4919,26.4723,26.4919,1800.0
2009-11-20 15:00:00,40.61,40.66,40.61,40.66,2100.0,26.4788,26.5114,26.4788,26.5114,2100.0
2009-11-20 15:30:00,40.69,40.72,40.68,40.69,15100.0,26.531,26.5506,26.5245,26.531,15100.0
2009-11-23 09:30:00,41.56,41.64,41.52,41.62,27300.0,27.0983,27.1504,27.0722,27.1374,27300.0
2009-11-23 10:00:00,41.59,41.65,41.59,41.65,8500.0,27.1178,27.1569,27.1178,27.1569,8500.0
2009-11-23 10:30:00,41.68,41.7,41.68,41.7,700.0,27.1765,27.1895,27.1765,27.1895,700.0
2009-11-23 11:00:00,41.56,41.56,41.56,41.56,1000.0,27.0983,27.0983,27.0983,27.0983,1000.0
2009-11-23 11:30:00,41.56,41.59,41.5,41.5,13400.0,27.0983,27.1178,27.0591,27.0591,13400.0
2009-11-23 12:00:00,41.46,41.48,41.46,41.48,600.0,27.0331,27.0461,27.0331,27.0461,600.0
2009-11-23 12:30:00,41.41,41.45,41.4,41.44,1500.0,27.0005,27.0265,26.9939,27.02,1500.0
2009-11-23 13:00:00,41.41,41.41,41.41,41.41,100.0,27.0005,27.0005,27.0005,27.0005,100.0
2009-11-23 13:30:00,41.37,41.43,41.37,41.43,400.0,26.9744,27.0135,26.9744,27.0135,400.0
2009-11-23 14:00:00,41.35,41.37,41.35,41.36,2000.0,26.9613,26.9744,26.9613,26.9678,2000.0
2009-11-23 14:30:00,41.39,41.39,41.39,41.39,500.0,26.9874,26.9874,26.9874,26.9874,500.0
2009-11-23 15:00:00,41.45,41.45,41.45,41.45,100.0,27.0265,27.0265,27.0265,27.0265,100.0
2009-11-23 15:30:00,41.4,41.4,41.34,41.4,8100.0,26.9939,26.9939,26.9548,26.9939,8100.0
2009-11-24 09:30:00,41.35,41.35,40.89,40.97,16300.0,26.9613,26.9613,26.6614,26.7136,16300.0
2009-11-24 10:00:00,40.98,41.05,40.91,40.93,7300.0,26.7201,26.7657,26.6744,26.6875,7300.0
2009-11-24 10:30:00,40.96,41.13,40.96,41.13,600.0,26.707,26.8179,26.707,26.8179,600.0
2009-11-24 11:00:00,41.12,41.12,40.94,40.94,1100.0,26.8114,26.8114,26.694,26.694,1100.0
2009-11-24 11:30:00,40.93,40.93,40.93,40.93,100.0,26.6875,26.6875,26.6875,26.6875,100.0
2009-11-24 12:00:00,41.02,41.02,41.02,41.02,100.0,26.7462,26.7462,26.7462,26.7462,100.0
2009-11-24 12:30:00,41.01,41.01,40.98,40.98,500.0,26.7396,26.7396,26.7201,26.7201,500.0
2009-11-24 13:00:00,41.06,41.06,41.02,41.06,900.0,26.7722,26.7722,26.7462,26.7722,900.0
2009-11-24 13:30:00,41.05,41.06,41.03,41.03,2300.0,26.7657,26.7722,26.7527,26.7527,2300.0
2009-11-24 14:00:00,41.03,41.14,41.03,41.14,1300.0,26.7527,26.8244,26.7527,26.8244,1300.0
2009-11-24 14:30:00,41.15,41.21,41.15,41.19,1300.0,26.8309,26.87,26.8309,26.857,1300.0
2009-11-24 15:00:00,41.17,41.17,41.1,41.13,7800.0,26.844,26.844,26.7983,26.8179,7800.0
2009-11-24 15:30:00,41.1,41.16,41.07,41.16,900.0,26.7983,26.8374,26.7788,26.8374,900.0
2009-11-25 09:30:00,41.35,41.4,41.35,41.4,4100.0,26.9613,26.9939,26.9613,26.9939,4100.0
2009-11-25 10:00:00,41.51,41.51,41.51,41.51,600.0,27.0657,27.0657,27.0657,27.0657,600.0
2009-11-25 10:30:00,41.45,41.51,41.45,41.49,11600.0,27.0265,27.0657,27.0265,27.0526,11600.0
2009-11-25 11:00:00,41.49,41.49,41.49,41.49,0.0,27.0526,27.0526,27.0526,27.0526,0.0
2009-11-25 11:30:00,41.49,41.49,41.49,41.49,0.0,27.0526,27.0526,27.0526,27.0526,0.0
2009-11-25 12:00:00,41.55,41.62,41.55,41.62,300.0,27.0917,27.1374,27.0917,27.1374,300.0
2009-11-25 12:30:00,41.61,41.61,41.57,41.59,1100.0,27.1309,27.1309,27.1048,27.1178,1100.0
2009-11-25 13:00:00,41.61,41.61,41.59,41.59,800.0,27.1309,27.1309,27.1178,27.1178,800.0
2009-11-25 13:30:00,41.62,41.65,41.61,41.65,1500.0,27.1374,27.1569,27.1309,27.1569,1500.0
2009-11-25 14:00:00,41.65,41.65,41.63,41.63,2300.0,27.1569,27.1569,27.1439,27.1439,2300.0
2009-11-25 14:30:00,41.69,41.76,41.69,41.75,600.0,27.183,27.2287,27.183,27.2221,600.0
2009-11-25 15:00:00,41.75,41.75,41.69,41.71,1300.0,27.2221,27.2221,27.183,27.1961,1300.0
2009-11-25 15:30:00,41.71,41.76,41.67,41.76,7600.0,27.1961,27.2287,27.17,27.2287,7600.0
2009-11-27 09:30:00,40.02,40.23,39.67,40.23,28600.0,26.0941,26.2311,25.8659,26.2311,28600.0
2009-11-27 10:00:00,40.27,40.44,40.27,40.44,1800.0,26.2571,26.368,26.2571,26.368,1800.0
2009-11-27 10:30:00,40.62,40.62,40.62,40.62,900.0,26.4853,26.4853,26.4853,26.4853,900.0
2009-11-27 11:00:00,40.73,40.73,40.52,40.56,2400.0,26.5571,26.5571,26.4201,26.4462,2400.0
2009-11-27 11:30:00,40.54,40.55,40.52,40.52,700.0,26.4332,26.4397,26.4201,26.4201,700.0
2009-11-27 12:00:00,40.47,40.47,40.47,40.47,100.0,26.3875,26.3875,26.3875,26.3875,100.0
2009-11-27 12:30:00,40.5,40.59,40.4,40.4,1200.0,26.4071,26.4658,26.3419,26.3419,1200.0
2009-11-27 13:00:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-27 13:30:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-27 14:00:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-27 14:30:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-27 15:00:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-27 15:30:00,40.4,40.4,40.4,40.4,0.0,26.3419,26.3419,26.3419,26.3419,0.0
2009-11-30 09:30:00,40.6,40.6,40.46,40.49,9500.0,26.4723,26.4723,26.381,26.4006,9500.0
2009-11-30 10:00:00,40.64,40.71,40.64,40.7,3900.0,26.4984,26.544,26.4984,26.5375,3900.0
2009-11-30 10:30:00,40.76,40.81,40.59,40.59,8100.0,26.5766,26.6092,26.4658,26.4658,8100.0
2009-11-30 11:00:00,40.5,40.51,40.38,40.38,10200.0,26.4071,26.4136,26.3289,26.3289,10200.0
2009-11-30 11:30:00,40.3,40.35,40.28,40.35,6700.0,26.2767,26.3093,26.2637,26.3093,6700.0
2009-11-30 12:00:00,40.36,40.42,40.36,40.42,600.0,26.3158,26.3549,26.3158,26.3549,600.0
2009-11-30 12:30:00,40.42,40.42,40.42,40.42,0.0,26.3549,26.3549,26.3549,26.3549,0.0
2009-11-30 13:00:00,40.39,40.39,40.39,40.39,300.0,26.3354,26.3354,26.3354,26.3354,300.0
2009-11-30 13:30:00,40.41,40.51,40.4,40.5,13900.0,26.3484,26.4136,26.3419,26.4071,13900.0
2009-11-30 14:00:00,40.48,40.48,40.4,40.41,5900.0,26.3941,26.3941,26.3419,26.3484,5900.0
2009-11-30 14:30:00,40.43,40.43,40.37,40.38,600.0,26.3615,26.3615,26.3223,26.3289,600.0
2009-11-30 15:00:00,40.37,40.52,40.37,40.52,7000.0,26.3223,26.4201,26.3223,26.4201,7000.0
2009-11-30 15:30:00,40.57,40.67,40.57,40.59,2700.0,26.4527,26.518,26.4527,26.4658,2700.0
2009-12-01 09:30:00,41.46,41.5,41.42,41.42,6600.0,27.0331,27.0591,27.007,27.007,6600.0
2009-12-01 10:00:00,41.37,41.42,41.37,41.4,5500.0,26.9744,27.007,26.9744,26.9939,5500.0
2009-12-01 10:30:00,41.47,41.47,41.47,41.47,100.0,27.0396,27.0396,27.0396,27.0396,100.0
2009-12-01 11:00:00,41.52,41.69,41.49,41.69,17500.0,27.0722,27.183,27.0526,27.183,17500.0
2009-12-01 11:30:00,41.71,41.73,41.67,41.67,3400.0,27.1961,27.2091,27.17,27.17,3400.0
2009-12-01 12:00:00,41.7,41.75,41.7,41.74,4000.0,27.1895,27.2221,27.1895,27.2156,4000.0
2009-12-01 12:30:00,41.72,41.72,41.67,41.67,2400.0,27.2026,27.2026,27.17,27.17,2400.0
2009-12-01 13:00:00,41.72,41.79,41.72,41.75,84900.0,27.2026,27.2482,27.2026,27.2221,84900.0
2009-12-01 13:30:00,41.78,41.87,41.78,41.87,2800.0,27.2417,27.3004,27.2417,27.3004,2800.0
2009-12-01 14:00:00,41.85,41.85,41.79,41.82,7800.0,27.2873,27.2873,27.2482,27.2678,7800.0
2009-12-01 14:30:00,41.81,41.84,41.77,41.77,1800.0,27.2613,27.2808,27.2352,27.2352,1800.0
2009-12-01 15:00:00,41.75,41.8,41.75,41.77,600.0,27.2221,27.2547,27.2221,27.2352,600.0
2009-12-01 15:30:00,41.77,41.79,41.72,41.76,31900.0,27.2352,27.2482,27.2026,27.2287,31900.0
2009-12-02 09:30:00,41.81,41.85,41.73,41.85,22100.0,27.2613,27.2873,27.2091,27.2873,22100.0
2009-12-02 10:00:00,41.87,42.0,41.84,41.84,31700.0,27.3004,27.3851,27.2808,27.2808,31700.0
2009-12-02 10:30:00,41.97,41.97,41.97,41.97,400.0,27.3656,27.3656,27.3656,27.3656,400.0
2009-12-02 11:00:00,41.93,41.94,41.75,41.75,1300.0,27.3395,27.346,27.2221,27.2221,1300.0
2009-12-02 11:30:00,41.75,41.75,41.75,41.75,0.0,27.2221,27.2221,27.2221,27.2221,0.0
2009-12-02 12:00:00,41.85,41.85,41.81,41.83,2600.0,27.2873,27.2873,27.2613,27.2743,2600.0
2009-12-02 12:30:00,41.78,41.78,41.78,41.78,700.0,27.2417,27.2417,27.2417,27.2417,700.0
2009-12-02 13:00:00,41.75,41.79,41.75,41.79,1300.0,27.2221,27.2482,27.2221,27.2482,1300.0
2009-12-02 13:30:00,41.75,41.83,41.75,41.82,900.0,27.2221,27.2743,27.2221,27.2678,900.0
2009-12-02 14:00:00,41.83,41.83,41.76,41.76,1100.0,27.2743,27.2743,27.2287,27.2287,1100.0
2009-12-02 14:30:00,41.77,41.77,41.77,41.77,100.0,27.2352,27.2352,27.2352,27.2352,100.0
2009-12-02 15:00:00,41.78,41.78,41.77,41.77,2600.0,27.2417,27.2417,27.2352,27.2352,2600.0
2009-12-02 15:30:00,41.82,41.88,41.8,41.88,1400.0,27.2678,27.3069,27.2547,27.3069,1400.0
2009-12-03 09:30:00,42.13,42.21,42.1,42.1,6400.0,27.4699,27.5221,27.4503,27.4503,6400.0
2009-12-03 10:00:00,41.96,41.99,41.85,41.88,5900.0,27.3591,27.3786,27.2873,27.3069,5900.0
2009-12-03 10:30:00,41.93,41.93,41.84,41.92,3800.0,27.3395,27.3395,27.2808,27.333,3800.0
2009-12-03 11:00:00,41.93,41.93,41.92,41.92,400.0,27.3395,27.3395,27.333,27.333,400.0
2009-12-03 11:30:00,41.91,41.96,41.91,41.96,2500.0,27.3265,27.3591,27.3265,27.3591,2500.0
2009-12-03 12:00:00,41.92,41.92,41.92,41.92,2400.0,27.333,27.333,27.333,27.333,2400.0
2009-12-03 12:30:00,41.9,41.93,41.9,41.93,1300.0,27.3199,27.3395,27.3199,27.3395,1300.0
2009-12-03 13:00:00,41.92,41.94,41.92,41.94,200.0,27.333,27.346,27.333,27.346,200.0
2009-12-03 13:30:00,42.0,42.01,42.0,42.01,300.0,27.3851,27.3917,27.3851,27.3917,300.0
2009-12-03 14:00:00,42.0,42.0,41.95,41.95,1700.0,27.3851,27.3851,27.3525,27.3525,1700.0
2009-12-03 14:30:00,41.95,41.95,41.9,41.9,400.0,27.3525,27.3525,27.3199,27.3199,400.0
2009-12-03 15:00:00,41.9,41.96,41.9,41.9,12300.0,27.3199,27.3591,27.3199,27.3199,12300.0
2009-12-03 15:30:00,41.76,41.77,41.57,41.63,3600.0,27.2287,27.2352,27.1048,27.1439,3600.0
2009-12-04 09:30:00,42.04,42.28,42.04,42.22,9300.0,27.4112,27.5677,27.4112,27.5286,9300.0
2009-12-04 10:00:00,42.14,42.14,42.07,42.07,2300.0,27.4764,27.4764,27.4308,27.4308,2300.0
2009-12-04 10:30:00,41.92,41.92,41.9,41.9,1900.0,27.333,27.333,27.3199,27.3199,1900.0
2009-12-04 11:00:00,41.86,41.86,41.86,41.86,100.0,27.2939,27.2939,27.2939,27.2939,100.0
2009-12-04 11:30:00,41.73,41.73,41.38,41.51,5400.0,27.2091,27.2091,26.9809,27.0657,5400.0
2009-12-04 12:00:00,41.54,41.56,41.5,41.51,2300.0,27.0852,27.0983,27.0591,27.0657,2300.0
2009-12-04 12:30:00,41.64,41.68,41.64,41.68,11100.0,27.1504,27.1765,27.1504,27.1765,11100.0
2009-12-04 13:00:00,41.65,41.65,41.65,41.65,400.0,27.1569,27.1569,27.1569,27.1569,400.0
2009-12-04 13:30:00,41.51,41.54,41.42,41.42,9300.0,27.0657,27.0852,27.007,27.007,9300.0
2009-12-04 14:00:00,41.38,41.41,41.3,41.3,5500.0,26.9809,27.0005,26.9287,26.9287,5500.0
2009-12-04 14:30:00,41.47,41.47,41.36,41.45,5000.0,27.0396,27.0396,26.9678,27.0265,5000.0
2009-12-04 15:00:00,41.42,41.62,41.42,41.62,600.0,27.007,27.1374,27.007,27.1374,600.0
2009-12-04 15:30:00,41.61,41.61,41.51,41.59,6300.0,27.1309,27.1309,27.0657,27.1178,6300.0
2009-12-07 09:30:00,41.39,41.39,41.39,41.39,3100.0,26.9874,26.9874,26.9874,26.9874,3100.0
2009-12-07 10:00:00,41.39,41.39,41.39,41.39,0.0,26.9874,26.9874,26.9874,26.9874,0.0
2009-12-07 10:30:00,41.55,41.56,41.41,41.45,11300.0,27.0917,27.0983,27.0005,27.0265,11300.0
2009-12-07 11:00:00,41.45,41.45,41.45,41.45,0.0,27.0265,27.0265,27.0265,27.0265,0.0
2009-12-07 11:30:00,41.47,41.47,41.45,41.45,1500.0,27.0396,27.0396,27.0265,27.0265,1500.0
2009-12-07 12:00:00,41.45,41.45,41.45,41.45,0.0,27.0265,27.0265,27.0265,27.0265,0.0
2009-12-07 12:30:00,41.59,41.62,41.59,41.62,1900.0,27.1178,27.1374,27.1178,27.1374,1900.0
2009-12-07 13:00:00,41.62,41.62,41.62,41.62,0.0,27.1374,27.1374,27.1374,27.1374,0.0
2009-12-07 13:30:00,41.7,41.7,41.62,41.66,36400.0,27.1895,27.1895,27.1374,27.1635,36400.0
2009-12-07 14:00:00,41.65,41.65,41.55,41.55,5100.0,27.1569,27.1569,27.0917,27.0917,5100.0
2009-12-07 14:30:00,41.41,41.43,41.39,41.39,3500.0,27.0005,27.0135,26.9874,26.9874,3500.0
2009-12-07 15:00:00,41.43,41.43,41.4,41.41,900.0,27.0135,27.0135,26.9939,27.0005,900.0
2009-12-07 15:30:00,41.37,41.47,41.37,41.4,9200.0,26.9744,27.0396,26.9744,26.9939,9200.0
2009-12-08 09:30:00,41.08,41.08,40.72,40.79,3900.0,26.7853,26.7853,26.5506,26.5962,3900.0
2009-12-08 10:00:00,40.79,40.82,40.78,40.81,4300.0,26.5962,26.6158,26.5897,26.6092,4300.0
2009-12-08 10:30:00,40.83,40.84,40.69,40.76,4700.0,26.6223,26.6288,26.531,26.5766,4700.0
2009-12-08 11:00:00,40.74,40.85,40.7,40.85,4500.0,26.5636,26.6353,26.5375,26.6353,4500.0
2009-12-08 11:30:00,40.85,40.9,40.77,40.77,7200.0,26.6353,26.6679,26.5832,26.5832,7200.0
2009-12-08 12:00:00,40.77,40.81,40.76,40.76,2600.0,26.5832,26.6092,26.5766,26.5766,2600.0
2009-12-08 12:30:00,40.66,40.66,40.66,40.66,800.0,26.5114,26.5114,26.5114,26.5114,800.0
2009-12-08 13:00:00,40.76,40.79,40.74,40.74,16900.0,26.5766,26.5962,26.5636,26.5636,16900.0
2009-12-08 13:30:00,40.67,40.67,40.67,40.67,800.0,26.518,26.518,26.518,26.518,800.0
2009-12-08 14:00:00,40.69,40.69,40.62,40.62,1100.0,26.531,26.531,26.4853,26.4853,1100.0
2009-12-08 14:30:00,40.65,40.65,40.56,40.56,2700.0,26.5049,26.5049,26.4462,26.4462,2700.0
2009-12-08 15:00:00,40.62,40.62,40.59,40.59,500.0,26.4853,26.4853,26.4658,26.4658,500.0
2009-12-08 15:30:00,40.67,40.68,40.54,40.62,19100.0,26.518,26.5245,26.4332,26.4853,19100.0
2009-12-09 09:30:00,40.66,40.66,40.35,40.5,6000.0,26.5114,26.5114,26.3093,26.4071,6000.0
2009-12-09 10:00:00,40.49,40.49,40.39,40.39,500.0,26.4006,26.4006,26.3354,26.3354,500.0
2009-12-09 10:30:00,40.44,40.68,40.44,40.68,1000.0,26.368,26.5245,26.368,26.5245,1000.0
2009-12-09 11:00:00,40.68,40.68,40.68,40.68,0.0,26.5245,26.5245,26.5245,26.5245,0.0
2009-12-09 11:30:00,40.53,40.53,40.49,40.49,1600.0,26.4267,26.4267,26.4006,26.4006,1600.0
2009-12-09 12:00:00,40.37,40.37,40.37,40.37,200.0,26.3223,26.3223,26.3223,26.3223,200.0
2009-12-09 12:30:00,40.37,40.37,40.37,40.37,0.0,26.3223,26.3223,26.3223,26.3223,0.0
2009-12-09 13:00:00,40.37,40.37,40.37,40.37,0.0,26.3223,26.3223,26.3223,26.3223,0.0
2009-12-09 13:30:00,40.26,40.26,40.23,40.23,1400.0,26.2506,26.2506,26.2311,26.2311,1400.0
2009-12-09 14:00:00,40.35,40.35,40.35,40.35,100.0,26.3093,26.3093,26.3093,26.3093,100.0
2009-12-09 14:30:00,40.35,40.48,40.35,40.48,1100.0,26.3093,26.3941,26.3093,26.3941,1100.0
2009-12-09 15:00:00,40.63,40.66,40.6,40.6,7000.0,26.4919,26.5114,26.4723,26.4723,7000.0
2009-12-09 15:30:00,40.58,40.68,40.57,40.67,11900.0,26.4593,26.5245,26.4527,26.518,11900.0
2009-12-10 09:30:00,40.89,40.92,40.89,40.92,8500.0,26.6614,26.681,26.6614,26.681,8500.0
2009-12-10 10:00:00,40.65,40.65,40.65,40.65,100.0,26.5049,26.5049,26.5049,26.5049,100.0
2009-12-10 10:30:00,40.77,40.77,40.7,40.71,2100.0,26.5832,26.5832,26.5375,26.544,2100.0
2009-12-10 11:00:00,40.72,40.82,40.71,40.79,3300.0,26.5506,26.6158,26.544,26.5962,3300.0
2009-12-10 11:30:00,40.81,40.82,40.78,40.78,1200.0,26.6092,26.6158,26.5897,26.5897,1200.0
2009-12-10 12:00:00,40.79,40.83,40.73,40.73,5500.0,26.5962,26.6223,26.5571,26.5571,5500.0
2009-12-10 12:30:00,40.71,40.71,40.71,40.71,100.0,26.544,26.544,26.544,26.544,100.0
2009-12-10 13:00:00,40.62,40.64,40.62,40.64,6600.0,26.4853,26.4984,26.4853,26.4984,6600.0
2009-12-10 13:30:00,40.67,40.67,40.67,40.67,100.0,26.518,26.518,26.518,26.518,100.0
2009-12-10 14:00:00,40.75,40.81,40.75,40.8,2500.0,26.5701,26.6092,26.5701,26.6027,2500.0
2009-12-10 14:30:00,40.81,40.81,40.77,40.77,3100.0,26.6092,26.6092,26.5832,26.5832,3100.0
2009-12-10 15:00:00,40.75,40.76,40.75,40.76,2900.0,26.5701,26.5766,26.5701,26.5766,2900.0
2009-12-10 15:30:00,40.67,40.75,40.67,40.75,13700.0,26.518,26.5701,26.518,26.5701,13700.0
2009-12-11 09:30:00,40.77,40.77,40.77,40.77,2000.0,26.5832,26.5832,26.5832,26.5832,2000.0
2009-12-11 10:00:00,40.81,40.81,40.81,40.81,500.0,26.6092,26.6092,26.6092,26.6092,500.0
2009-12-11 10:30:00,40.89,40.93,40.88,40.9,1300.0,26.6614,26.6875,26.6549,26.6679,1300.0
2009-12-11 11:00:00,40.88,40.88,40.84,40.84,1500.0,26.6549,26.6549,26.6288,26.6288,1500.0
2009-12-11 11:30:00,40.71,40.71,40.71,40.71,300.0,26.544,26.544,26.544,26.544,300.0
2009-12-11 12:00:00,40.77,40.77,40.77,40.77,4200.0,26.5832,26.5832,26.5832,26.5832,4200.0
2009-12-11 12:30:00,40.77,40.81,40.76,40.81,3800.0,26.5832,26.6092,26.5766,26.6092,3800.0
2009-12-11 13:00:00,40.76,40.76,40.76,40.76,100.0,26.5766,26.5766,26.5766,26.5766,100.0
2009-12-11 13:30:00,40.8,40.8,40.79,40.79,2300.0,26.6027,26.6027,26.5962,26.5962,2300.0
2009-12-11 14:00:00,40.82,40.82,40.82,40.82,700.0,26.6158,26.6158,26.6158,26.6158,700.0
2009-12-11 14:30:00,40.82,40.84,40.79,40.8,9400.0,26.6158,26.6288,26.5962,26.6027,9400.0
2009-12-11 15:00:00,40.79,40.81,40.79,40.81,300.0,26.5962,26.6092,26.5962,26.6092,300.0
2009-12-11 15:30:00,40.83,40.83,40.75,40.75,25000.0,26.6223,26.6223,26.5701,26.5701,25000.0
2009-12-14 09:30:00,40.98,41.12,40.98,41.05,1800.0,26.7201,26.8114,26.7201,26.7657,1800.0
2009-12-14 10:00:00,41.06,41.06,40.97,40.97,3700.0,26.7722,26.7722,26.7136,26.7136,3700.0
2009-12-14 10:30:00,40.97,40.97,40.97,40.97,0.0,26.7136,26.7136,26.7136,26.7136,0.0
2009-12-14 11:00:00,41.05,41.05,41.04,41.05,2300.0,26.7657,26.7657,26.7592,26.7657,2300.0
2009-12-14 11:30:00,41.09,41.09,41.07,41.07,1600.0,26.7918,26.7918,26.7788,26.7788,1600.0
2009-12-14 12:00:00,41.12,41.14,41.12,41.12,5700.0,26.8114,26.8244,26.8114,26.8114,5700.0
2009-12-14 12:30:00,41.17,41.23,41.16,41.2,13000.0,26.844,26.8831,26.8374,26.8635,13000.0
2009-12-14 13:00:00,41.14,41.14,41.14,41.14,900.0,26.8244,26.8244,26.8244,26.8244,900.0
2009-12-14 13:30:00,41.16,41.16,41.12,41.13,4100.0,26.8374,26.8374,26.8114,26.8179,4100.0
2009-12-14 14:00:00,41.14,41.14,41.14,41.14,100.0,26.8244,26.8244,26.8244,26.8244,100.0
2009-12-14 14:30:00,41.13,41.15,41.09,41.09,6100.0,26.8179,26.8309,26.7918,26.7918,6100.0
2009-12-14 15:00:00,41.09,41.09,41.09,41.09,0.0,26.7918,26.7918,26.7918,26.7918,0.0
2009-12-14 15:30:00,41.12,41.16,41.1,41.15,11500.0,26.8114,26.8374,26.7983,26.8309,11500.0
2009-12-15 09:30:00,40.77,40.77,40.73,40.73,4200.0,26.5832,26.5832,26.5571,26.5571,4200.0
2009-12-15 10:00:00,40.78,40.97,40.78,40.94,4800.0,26.5897,26.7136,26.5897,26.694,4800.0
2009-12-15 10:30:00,40.97,41.0,40.97,41.0,12300.0,26.7136,26.7331,26.7136,26.7331,12300.0
2009-12-15 11:00:00,41.01,41.01,40.87,40.87,9200.0,26.7396,26.7396,26.6484,26.6484,9200.0
2009-12-15 11:30:00,40.85,40.89,40.81,40.81,2800.0,26.6353,26.6614,26.6092,26.6092,2800.0
2009-12-15 12:00:00,40.86,40.89,40.86,40.87,800.0,26.6418,26.6614,26.6418,26.6484,800.0
2009-12-15 12:30:00,40.81,40.81,40.81,40.81,100.0,26.6092,26.6092,26.6092,26.6092,100.0
2009-12-15 13:00:00,40.84,40.84,40.73,40.73,17700.0,26.6288,26.6288,26.5571,26.5571,17700.0
2009-12-15 13:30:00,40.73,40.78,40.73,40.78,12000.0,26.5571,26.5897,26.5571,26.5897,12000.0
2009-12-15 14:00:00,40.79,40.81,40.79,40.81,900.0,26.5962,26.6092,26.5962,26.6092,900.0
2009-12-15 14:30:00,40.8,40.82,40.8,40.8,600.0,26.6027,26.6158,26.6027,26.6027,600.0
2009-12-15 15:00:00,40.81,40.81,40.72,40.72,800.0,26.6092,26.6092,26.5506,26.5506,800.0
2009-12-15 15:30:00,40.7,40.77,40.66,40.77,3700.0,26.5375,26.5832,26.5114,26.5832,3700.0
2009-12-16 09:30:00,41.18,41.3,41.04,41.3,17700.0,26.8505,26.9287,26.7592,26.9287,17700.0
2009-12-16 10:00:00,41.21,41.21,41.17,41.17,6100.0,26.87,26.87,26.844,26.844,6100.0
2009-12-16 10:30:00,41.25,41.27,41.25,41.27,600.0,26.8961,26.9092,26.8961,26.9092,600.0
2009-12-16 11:00:00,41.29,41.29,41.29,41.29,100.0,26.9222,26.9222,26.9222,26.9222,100.0
2009-12-16 11:30:00,41.33,41.33,41.32,41.32,1000.0,26.9483,26.9483,26.9418,26.9418,1000.0
2009-12-16 12:00:00,41.35,41.35,41.32,41.32,2000.0,26.9613,26.9613,26.9418,26.9418,2000.0
2009-12-16 12:30:00,41.32,41.32,41.27,41.27,600.0,26.9418,26.9418,26.9092,26.9092,600.0
2009-12-16 13:00:00,41.29,41.32,41.29,41.31,2200.0,26.9222,26.9418,26.9222,26.9352,2200.0
2009-12-16 13:30:00,41.33,41.33,41.3,41.3,200.0,26.9483,26.9483,26.9287,26.9287,200.0
2009-12-16 14:00:00,41.29,41.33,41.21,41.24,12300.0,26.9222,26.9483,26.87,26.8896,12300.0
2009-12-16 14:30:00,41.23,41.29,41.17,41.17,7800.0,26.8831,26.9222,26.844,26.844,7800.0
2009-12-16 15:00:00,41.13,41.14,41.09,41.1,7300.0,26.8179,26.8244,26.7918,26.7983,7300.0
2009-12-16 15:30:00,41.08,41.19,41.08,41.19,6900.0,26.7853,26.857,26.7853,26.857,6900.0
2009-12-17 09:30:00,40.45,40.48,40.37,40.39,6500.0,26.3745,26.3941,26.3223,26.3354,6500.0
2009-12-17 10:00:00,40.33,40.33,40.33,40.33,700.0,26.2963,26.2963,26.2963,26.2963,700.0
2009-12-17 10:30:00,40.3,40.4,40.29,40.4,2400.0,26.2767,26.3419,26.2702,26.3419,2400.0
2009-12-17 11:00:00,40.38,40.4,40.3,40.34,6800.0,26.3289,26.3419,26.2767,26.3028,6800.0
2009-12-17 11:30:00,40.29,40.31,40.08,40.09,27600.0,26.2702,26.2832,26.1333,26.1398,27600.0
2009-12-17 12:00:00,40.17,40.2,40.13,40.15,4600.0,26.1919,26.2115,26.1659,26.1789,4600.0
2009-12-17 12:30:00,40.16,40.16,40.1,40.15,2100.0,26.1854,26.1854,26.1463,26.1789,2100.0
2009-12-17 13:00:00,40.16,40.21,40.15,40.19,2000.0,26.1854,26.218,26.1789,26.205,2000.0
2009-12-17 13:30:00,40.21,40.23,40.16,40.23,2200.0,26.218,26.2311,26.1854,26.2311,2200.0
2009-12-17 14:00:00,40.23,40.29,40.23,40.29,1300.0,26.2311,26.2702,26.2311,26.2702,1300.0
2009-12-17 14:30:00,40.29,40.33,40.25,40.27,4800.0,26.2702,26.2963,26.2441,26.2571,4800.0
2009-12-17 15:00:00,40.26,40.31,40.24,40.24,2600.0,26.2506,26.2832,26.2376,26.2376,2600.0
2009-12-17 15:30:00,40.23,40.3,40.23,40.24,66400.0,26.2311,26.2767,26.2311,26.2376,66400.0
2009-12-18 09:30:00,40.36,40.37,40.36,40.37,600.0,26.3158,26.3223,26.3158,26.3223,600.0
2009-12-18 10:00:00,40.41,40.46,40.41,40.42,7300.0,26.3484,26.381,26.3484,26.3549,7300.0
2009-12-18 10:30:00,40.42,40.42,40.42,40.42,0.0,26.3549,26.3549,26.3549,26.3549,0.0
2009-12-18 11:00:00,40.19,40.19,40.19,40.19,600.0,26.205,26.205,26.205,26.205,600.0
2009-12-18 11:30:00,39.94,40.02,39.94,40.02,5400.0,26.042,26.0941,26.042,26.0941,5400.0
2009-12-18 12:00:00,39.98,40.05,39.98,40.05,500.0,26.0681,26.1137,26.0681,26.1137,500.0
2009-12-18 12:30:00,40.05,40.05,40.05,40.05,0.0,26.1137,26.1137,26.1137,26.1137,0.0
2009-12-18 13:00:00,40.17,40.18,40.17,40.18,4200.0,26.1919,26.1985,26.1919,26.1985,4200.0
2009-12-18 13:30:00,40.22,40.22,40.18,40.18,200.0,26.2245,26.2245,26.1985,26.1985,200.0
2009-12-18 14:00:00,40.19,40.2,40.15,40.17,6500.0,26.205,26.2115,26.1789,26.1919,6500.0
2009-12-18 14:30:00,40.22,40.23,40.22,40.23,5500.0,26.2245,26.2311,26.2245,26.2311,5500.0
2009-12-18 15:00:00,40.26,40.28,40.24,40.24,1200.0,26.2506,26.2637,26.2376,26.2376,1200.0
2009-12-18 15:30:00,40.23,40.32,40.19,40.31,3800.0,26.2311,26.2897,26.205,26.2832,3800.0
2009-12-21 09:30:00,40.58,40.58,40.48,40.48,7300.0,26.4593,26.4593,26.3941,26.3941,7300.0
2009-12-21 10:00:00,40.49,40.49,40.49,40.49,1200.0,26.4006,26.4006,26.4006,26.4006,1200.0
2009-12-21 10:30:00,40.58,40.58,40.58,40.58,100.0,26.4593,26.4593,26.4593,26.4593,100.0
2009-12-21 11:00:00,40.53,40.58,40.52,40.53,5400.0,26.4267,26.4593,26.4201,26.4267,5400.0
2009-12-21 11:30:00,40.53,40.58,40.53,40.58,5300.0,26.4267,26.4593,26.4267,26.4593,5300.0
2009-12-21 12:00:00,40.65,40.67,40.6,40.6,4700.0,26.5049,26.518,26.4723,26.4723,4700.0
2009-12-21 12:30:00,40.54,40.54,40.51,40.53,1400.0,26.4332,26.4332,26.4136,26.4267,1400.0
2009-12-21 13:00:00,40.53,40.53,40.48,40.48,1100.0,26.4267,26.4267,26.3941,26.3941,1100.0
2009-12-21 13:30:00,40.51,40.51,40.48,40.48,300.0,26.4136,26.4136,26.3941,26.3941,300.0
2009-12-21 14:00:00,40.48,40.48,40.48,40.48,0.0,26.3941,26.3941,26.3941,26.3941,0.0
2009-12-21 14:30:00,40.5,40.5,40.48,40.48,200.0,26.4071,26.4071,26.3941,26.3941,200.0
2009-12-21 15:00:00,40.38,40.38,40.38,40.38,200.0,26.3289,26.3289,26.3289,26.3289,200.0
2009-12-21 15:30:00,40.36,40.44,40.34,40.44,8000.0,26.3158,26.368,26.3028,26.368,8000.0
2009-12-22 09:30:00,40.48,40.48,40.29,40.35,14900.0,26.5743,26.5743,26.4496,26.489,14900.0
2009-12-22 10:00:00,40.38,40.38,40.32,40.35,4500.0,26.5087,26.5087,26.4693,26.489,4500.0
2009-12-22 10:30:00,40.37,40.37,40.27,40.28,3200.0,26.5021,26.5021,26.4365,26.443,3200.0
2009-12-22 11:00:00,40.19,40.29,40.19,40.28,7100.0,26.3839,26.4496,26.3839,26.443,7100.0
2009-12-22 11:30:00,40.22,40.22,40.22,40.22,300.0,26.4036,26.4036,26.4036,26.4036,300.0
2009-12-22 12:00:00,40.28,40.34,40.28,40.34,2800.0,26.443,26.4824,26.443,26.4824,2800.0
2009-12-22 12:30:00,40.38,40.38,40.35,40.35,6400.0,26.5087,26.5087,26.489,26.489,6400.0
2009-12-22 13:00:00,40.35,40.35,40.35,40.35,0.0,26.489,26.489,26.489,26.489,0.0
2009-12-22 13:30:00,40.38,40.42,40.38,40.42,2200.0,26.5087,26.5349,26.5087,26.5349,2200.0
2009-12-22 14:00:00,40.42,40.44,40.4,40.41,9900.0,26.5349,26.5481,26.5218,26.5284,9900.0
2009-12-22 14:30:00,40.39,40.42,40.39,40.41,5400.0,26.5152,26.5349,26.5152,26.5284,5400.0
2009-12-22 15:00:00,40.36,40.44,40.36,40.43,34800.0,26.4955,26.5481,26.4955,26.5415,34800.0
2009-12-22 15:30:00,40.43,40.47,40.39,40.46,26200.0,26.5415,26.5677,26.5152,26.5612,26200.0
2009-12-23 09:30:00,40.56,40.68,40.55,40.59,55500.0,26.6268,26.7056,26.6203,26.6465,55500.0
2009-12-23 10:00:00,40.53,40.57,40.47,40.52,6800.0,26.6071,26.6334,26.5677,26.6006,6800.0
2009-12-23 10:30:00,40.51,40.66,40.51,40.66,9700.0,26.594,26.6925,26.594,26.6925,9700.0
2009-12-23 11:00:00,40.66,40.67,40.61,40.65,21100.0,26.6925,26.699,26.6597,26.6859,21100.0
2009-12-23 11:30:00,40.7,40.73,40.69,40.73,2800.0,26.7187,26.7384,26.7122,26.7384,2800.0
2009-12-23 12:00:00,40.73,40.77,40.72,40.76,1900.0,26.7384,26.7647,26.7319,26.7581,1900.0
2009-12-23 12:30:00,40.75,40.75,40.75,40.75,200.0,26.7516,26.7516,26.7516,26.7516,200.0
2009-12-23 13:00:00,40.79,40.79,40.76,40.76,2400.0,26.7778,26.7778,26.7581,26.7581,2400.0
2009-12-23 13:30:00,40.79,40.81,40.78,40.8,2600.0,26.7778,26.791,26.7713,26.7844,2600.0
2009-12-23 14:00:00,40.82,40.82,40.79,40.8,10800.0,26.7975,26.7975,26.7778,26.7844,10800.0
2009-12-23 14:30:00,40.8,40.82,40.79,40.79,14200.0,26.7844,26.7975,26.7778,26.7778,14200.0
2009-12-23 15:00:00,40.78,40.81,40.76,40.79,9800.0,26.7713,26.791,26.7581,26.7778,9800.0
2009-12-23 15:30:00,40.77,40.8,40.76,40.76,4100.0,26.7647,26.7844,26.7581,26.7581,4100.0
2009-12-24 09:30:00,41.09,41.09,40.99,40.99,400.0,26.9748,26.9748,26.9091,26.9091,400.0
2009-12-24 10:00:00,41.04,41.1,40.99,41.08,4300.0,26.9419,26.9813,26.9091,26.9682,4300.0
2009-12-24 10:30:00,41.0,41.01,41.0,41.01,1500.0,26.9157,26.9222,26.9157,26.9222,1500.0
2009-12-24 11:00:00,40.99,40.99,40.99,40.99,200.0,26.9091,26.9091,26.9091,26.9091,200.0
2009-12-24 11:30:00,41.01,41.04,41.01,41.04,500.0,26.9222,26.9419,26.9222,26.9419,500.0
2009-12-24 12:00:00,41.02,41.05,41.02,41.05,1600.0,26.9288,26.9485,26.9288,26.9485,1600.0
2009-12-24 12:30:00,41.01,41.06,41.0,41.06,1200.0,26.9222,26.9551,26.9157,26.9551,1200.0
2009-12-28 09:30:00,41.11,41.19,41.11,41.13,15200.0,26.9879,27.0404,26.9879,27.001,15200.0
2009-12-28 10:00:00,41.14,41.14,41.04,41.06,9800.0,27.0076,27.0076,26.9419,26.9551,9800.0
2009-12-28 10:30:00,41.08,41.13,41.07,41.07,10300.0,26.9682,27.001,26.9616,26.9616,10300.0
2009-12-28 11:00:00,41.07,41.07,41.07,41.07,0.0,26.9616,26.9616,26.9616,26.9616,0.0
2009-12-28 11:30:00,41.14,41.2,41.14,41.17,1400.0,27.0076,27.047,27.0076,27.0273,1400.0
2009-12-28 12:00:00,41.13,41.17,41.1,41.16,4200.0,27.001,27.0273,26.9813,27.0207,4200.0
2009-12-28 12:30:00,41.16,41.16,41.15,41.16,1800.0,27.0207,27.0207,27.0142,27.0207,1800.0
2009-12-28 13:00:00,41.18,41.18,41.14,41.15,800.0,27.0339,27.0339,27.0076,27.0142,800.0
2009-12-28 13:30:00,41.12,41.12,41.07,41.07,17400.0,26.9945,26.9945,26.9616,26.9616,17400.0
2009-12-28 14:00:00,41.08,41.08,40.98,40.98,16800.0,26.9682,26.9682,26.9026,26.9026,16800.0
2009-12-28 14:30:00,41.02,41.07,41.01,41.07,2000.0,26.9288,26.9616,26.9222,26.9616,2000.0
2009-12-28 15:00:00,41.06,41.06,40.98,40.98,53900.0,26.9551,26.9551,26.9026,26.9026,53900.0
2009-12-28 15:30:00,41.0,41.1,41.0,41.05,164500.0,26.9157,26.9813,26.9157,26.9485,164500.0
2009-12-29 09:30:00,41.48,41.48,41.27,41.27,11000.0,27.2308,27.2308,27.0929,27.0929,11000.0
2009-12-29 10:00:00,41.3,41.38,41.3,41.38,24900.0,27.1126,27.1651,27.1126,27.1651,24900.0
2009-12-29 10:30:00,41.38,41.43,41.23,41.23,76600.0,27.1651,27.198,27.0667,27.0667,76600.0
2009-12-29 11:00:00,41.25,41.27,41.1,41.1,4600.0,27.0798,27.0929,26.9813,26.9813,4600.0
2009-12-29 11:30:00,41.15,41.18,41.15,41.17,1700.0,27.0142,27.0339,27.0142,27.0273,1700.0
2009-12-29 12:00:00,41.2,41.2,41.15,41.15,2500.0,27.047,27.047,27.0142,27.0142,2500.0
2009-12-29 12:30:00,41.17,41.17,41.16,41.16,200.0,27.0273,27.0273,27.0207,27.0207,200.0
2009-12-29 13:00:00,41.14,41.21,41.14,41.21,5700.0,27.0076,27.0535,27.0076,27.0535,5700.0
2009-12-29 13:30:00,41.17,41.17,41.17,41.17,10900.0,27.0273,27.0273,27.0273,27.0273,10900.0
2009-12-29 14:00:00,41.23,41.23,41.18,41.18,8100.0,27.0667,27.0667,27.0339,27.0339,8100.0
2009-12-29 14:30:00,41.2,41.22,41.2,41.22,15800.0,27.047,27.0601,27.047,27.0601,15800.0
2009-12-29 15:00:00,41.23,41.27,41.22,41.27,4100.0,27.0667,27.0929,27.0601,27.0929,4100.0
2009-12-29 15:30:00,41.27,41.3,41.2,41.22,36100.0,27.0929,27.1126,27.047,27.0601,36100.0
2009-12-30 09:30:00,41.0,41.0,40.84,40.9,8700.0,26.9157,26.9157,26.8106,26.85,8700.0
2009-12-30 10:00:00,40.9,40.97,40.9,40.97,700.0,26.85,26.896,26.85,26.896,700.0
2009-12-30 10:30:00,40.9,40.9,40.9,40.9,1000.0,26.85,26.85,26.85,26.85,1000.0
2009-12-30 11:00:00,40.89,40.95,40.87,40.87,8100.0,26.8435,26.8829,26.8303,26.8303,8100.0
2009-12-30 11:30:00,40.89,40.98,40.86,40.98,1600.0,26.8435,26.9026,26.8238,26.9026,1600.0
2009-12-30 12:00:00,40.99,41.04,40.99,41.03,3300.0,26.9091,26.9419,26.9091,26.9354,3300.0
2009-12-30 12:30:00,41.05,41.07,40.99,41.02,2800.0,26.9485,26.9616,26.9091,26.9288,2800.0
2009-12-30 13:00:00,41.03,41.04,40.94,40.94,8500.0,26.9354,26.9419,26.8763,26.8763,8500.0
2009-12-30 13:30:00,41.01,41.01,41.0,41.0,500.0,26.9222,26.9222,26.9157,26.9157,500.0
2009-12-30 14:00:00,41.0,41.04,41.0,41.03,1500.0,26.9157,26.9419,26.9157,26.9354,1500.0
2009-12-30 14:30:00,41.01,41.03,40.99,40.99,1400.0,26.9222,26.9354,26.9091,26.9091,1400.0
2009-12-30 15:00:00,40.99,41.02,40.96,40.96,5100.0,26.9091,26.9288,26.8894,26.8894,5100.0
2009-12-30 15:30:00,41.01,41.1,40.98,41.06,20300.0,26.9222,26.9813,26.9026,26.9551,20300.0
2009-12-31 09:30:00,41.14,41.25,41.11,41.24,5600.0,27.0076,27.0798,26.9879,27.0732,5600.0
2009-12-31 10:00:00,41.13,41.14,41.05,41.08,3100.0,27.001,27.0076,26.9485,26.9682,3100.0
2009-12-31 10:30:00,41.0,41.1,40.96,41.09,2100.0,26.9157,26.9813,26.8894,26.9748,2100.0
2009-12-31 11:00:00,41.04,41.05,41.04,41.05,600.0,26.9419,26.9485,26.9419,26.9485,600.0
2009-12-31 11:30:00,41.04,41.12,41.04,41.1,3200.0,26.9419,26.9945,26.9419,26.9813,3200.0
2009-12-31 12:00:00,41.08,41.12,41.08,41.12,2900.0,26.9682,26.9945,26.9682,26.9945,2900.0
2009-12-31 12:30:00,41.12,41.12,41.12,41.12,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2009-12-31 13:00:00,41.06,41.08,41.03,41.04,1700.0,26.9551,26.9682,26.9354,26.9419,1700.0
2009-12-31 13:30:00,41.1,41.15,41.1,41.15,6100.0,26.9813,27.0142,26.9813,27.0142,6100.0
2009-12-31 14:00:00,41.12,41.14,41.12,41.14,1800.0,26.9945,27.0076,26.9945,27.0076,1800.0
2009-12-31 14:30:00,41.12,41.14,41.07,41.14,6900.0,26.9945,27.0076,26.9616,27.0076,6900.0
2009-12-31 15:00:00,41.15,41.15,41.14,41.14,200.0,27.0142,27.0142,27.0076,27.0076,200.0
2009-12-31 15:30:00,41.04,41.04,40.91,40.91,4900.0,26.9419,26.9419,26.8566,26.8566,4900.0
2010-01-04 09:30:00,41.69,41.9,41.69,41.81,6700.0,27.3687,27.5065,27.3687,27.4474,6700.0
2010-01-04 10:00:00,41.88,41.95,41.87,41.95,7100.0,27.4934,27.5393,27.4868,27.5393,7100.0
2010-01-04 10:30:00,41.96,42.04,41.96,42.01,3600.0,27.5459,27.5984,27.5459,27.5787,3600.0
2010-01-04 11:00:00,42.01,42.02,41.96,42.01,3100.0,27.5787,27.5853,27.5459,27.5787,3100.0
2010-01-04 11:30:00,42.09,42.1,42.08,42.08,700.0,27.6312,27.6378,27.6247,27.6247,700.0
2010-01-04 12:00:00,42.05,42.07,42.02,42.07,1500.0,27.605,27.6181,27.5853,27.6181,1500.0
2010-01-04 12:30:00,42.07,42.08,42.07,42.08,700.0,27.6181,27.6247,27.6181,27.6247,700.0
2010-01-04 13:00:00,42.07,42.07,42.05,42.05,300.0,27.6181,27.6181,27.605,27.605,300.0
2010-01-04 13:30:00,42.08,42.09,42.05,42.05,6800.0,27.6247,27.6312,27.605,27.605,6800.0
2010-01-04 14:00:00,42.02,42.05,42.02,42.05,200.0,27.5853,27.605,27.5853,27.605,200.0
2010-01-04 14:30:00,42.08,42.08,42.03,42.07,4600.0,27.6247,27.6247,27.5919,27.6181,4600.0
2010-01-04 15:00:00,42.07,42.07,42.06,42.07,500.0,27.6181,27.6181,27.6116,27.6181,500.0
2010-01-04 15:30:00,42.06,42.06,42.01,42.06,4200.0,27.6116,27.6116,27.5787,27.6116,4200.0
2010-01-05 09:30:00,42.25,42.3,42.11,42.16,27800.0,27.7363,27.7691,27.6444,27.6772,27800.0
2010-01-05 10:00:00,42.18,42.35,42.15,42.33,8300.0,27.6903,27.8019,27.6706,27.7888,8300.0
2010-01-05 10:30:00,42.28,42.32,42.28,42.29,2000.0,27.756,27.7822,27.756,27.7625,2000.0
2010-01-05 11:00:00,42.29,42.3,42.22,42.24,4700.0,27.7625,27.7691,27.7166,27.7297,4700.0
2010-01-05 11:30:00,42.18,42.18,42.17,42.18,1500.0,27.6903,27.6903,27.6838,27.6903,1500.0
2010-01-05 12:00:00,42.18,42.24,42.18,42.18,20300.0,27.6903,27.7297,27.6903,27.6903,20300.0
2010-01-05 12:30:00,42.19,42.19,42.19,42.19,2800.0,27.6969,27.6969,27.6969,27.6969,2800.0
2010-01-05 13:00:00,42.16,42.16,42.13,42.14,400.0,27.6772,27.6772,27.6575,27.6641,400.0
2010-01-05 13:30:00,42.06,42.09,42.03,42.07,4800.0,27.6116,27.6312,27.5919,27.6181,4800.0
2010-01-05 14:00:00,42.05,42.05,42.0,42.01,2200.0,27.605,27.605,27.5722,27.5787,2200.0
2010-01-05 14:30:00,42.06,42.13,42.06,42.13,6200.0,27.6116,27.6575,27.6116,27.6575,6200.0
2010-01-05 15:00:00,42.14,42.16,42.14,42.16,1900.0,27.6641,27.6772,27.6641,27.6772,1900.0
2010-01-05 15:30:00,42.18,42.21,42.17,42.21,4600.0,27.6903,27.71,27.6838,27.71,4600.0
2010-01-06 09:30:00,42.2,42.24,42.14,42.14,3000.0,27.7035,27.7297,27.6641,27.6641,3000.0
2010-01-06 10:00:00,42.21,42.3,42.21,42.24,9200.0,27.71,27.7691,27.71,27.7297,9200.0
2010-01-06 10:30:00,42.24,42.24,42.14,42.22,1600.0,27.7297,27.7297,27.6641,27.7166,1600.0
2010-01-06 11:00:00,42.28,42.32,42.26,42.3,10100.0,27.756,27.7822,27.7428,27.7691,10100.0
2010-01-06 11:30:00,42.3,42.32,42.29,42.29,8500.0,27.7691,27.7822,27.7625,27.7625,8500.0
2010-01-06 12:00:00,42.28,42.28,42.23,42.23,900.0,27.756,27.756,27.7232,27.7232,900.0
2010-01-06 12:30:00,42.24,42.28,42.24,42.24,1900.0,27.7297,27.756,27.7297,27.7297,1900.0
2010-01-06 13:00:00,42.27,42.27,42.27,42.27,100.0,27.7494,27.7494,27.7494,27.7494,100.0
2010-01-06 13:30:00,42.28,42.29,42.25,42.25,10700.0,27.756,27.7625,27.7363,27.7363,10700.0
2010-01-06 14:00:00,42.25,42.37,42.25,42.36,5200.0,27.7363,27.8151,27.7363,27.8085,5200.0
2010-01-06 14:30:00,42.4,42.42,42.4,42.4,1600.0,27.8348,27.8479,27.8348,27.8348,1600.0
2010-01-06 15:00:00,42.38,42.38,42.33,42.33,1600.0,27.8216,27.8216,27.7888,27.7888,1600.0
2010-01-06 15:30:00,42.32,42.36,42.3,42.36,1700.0,27.7822,27.8085,27.7691,27.8085,1700.0
2010-01-07 09:30:00,42.1,42.1,42.03,42.03,1400.0,27.6378,27.6378,27.5919,27.5919,1400.0
2010-01-07 10:00:00,41.9,41.9,41.9,41.9,100.0,27.5065,27.5065,27.5065,27.5065,100.0
2010-01-07 10:30:00,41.93,42.02,41.93,42.02,5500.0,27.5262,27.5853,27.5262,27.5853,5500.0
2010-01-07 11:00:00,42.01,42.01,41.98,41.98,4200.0,27.5787,27.5787,27.559,27.559,4200.0
2010-01-07 11:30:00,41.97,41.98,41.88,41.88,47400.0,27.5525,27.559,27.4934,27.4934,47400.0
2010-01-07 12:00:00,41.88,41.88,41.88,41.88,0.0,27.4934,27.4934,27.4934,27.4934,0.0
2010-01-07 12:30:00,42.0,42.02,42.0,42.02,700.0,27.5722,27.5853,27.5722,27.5853,700.0
2010-01-07 13:00:00,42.02,42.02,42.02,42.02,0.0,27.5853,27.5853,27.5853,27.5853,0.0
2010-01-07 13:30:00,42.0,42.01,41.97,41.97,800.0,27.5722,27.5787,27.5525,27.5525,800.0
2010-01-07 14:00:00,42.01,42.04,41.97,42.04,10900.0,27.5787,27.5984,27.5525,27.5984,10900.0
2010-01-07 14:30:00,42.04,42.15,42.04,42.1,13400.0,27.5984,27.6706,27.5984,27.6378,13400.0
2010-01-07 15:00:00,42.08,42.12,42.04,42.11,61500.0,27.6247,27.6509,27.5984,27.6444,61500.0
2010-01-07 15:30:00,42.08,42.08,42.0,42.06,17200.0,27.6247,27.6247,27.5722,27.6116,17200.0
2010-01-08 09:30:00,42.24,42.24,42.09,42.11,3700.0,27.7297,27.7297,27.6312,27.6444,3700.0
2010-01-08 10:00:00,42.11,42.11,42.11,42.11,0.0,27.6444,27.6444,27.6444,27.6444,0.0
2010-01-08 10:30:00,42.15,42.17,42.15,42.17,500.0,27.6706,27.6838,27.6706,27.6838,500.0
2010-01-08 11:00:00,42.17,42.21,42.17,42.21,2100.0,27.6838,27.71,27.6838,27.71,2100.0
2010-01-08 11:30:00,42.15,42.15,42.13,42.13,800.0,27.6706,27.6706,27.6575,27.6575,800.0
2010-01-08 12:00:00,42.23,42.26,42.23,42.26,1100.0,27.7232,27.7428,27.7232,27.7428,1100.0
2010-01-08 12:30:00,42.34,42.34,42.32,42.32,500.0,27.7954,27.7954,27.7822,27.7822,500.0
2010-01-08 13:00:00,42.28,42.35,42.28,42.35,17500.0,27.756,27.8019,27.756,27.8019,17500.0
2010-01-08 13:30:00,42.42,42.42,42.38,42.38,3300.0,27.8479,27.8479,27.8216,27.8216,3300.0
2010-01-08 14:00:00,42.33,42.33,42.33,42.33,1100.0,27.7888,27.7888,27.7888,27.7888,1100.0
2010-01-08 14:30:00,42.33,42.36,42.33,42.36,300.0,27.7888,27.8085,27.7888,27.8085,300.0
2010-01-08 15:00:00,42.35,42.38,42.35,42.38,900.0,27.8019,27.8216,27.8019,27.8216,900.0
2010-01-08 15:30:00,42.39,42.42,42.38,42.38,5500.0,27.8282,27.8479,27.8216,27.8216,5500.0
2010-01-11 09:30:00,42.88,42.88,42.63,42.63,4000.0,28.1499,28.1499,27.9857,27.9857,4000.0
2010-01-11 10:00:00,42.63,42.63,42.5,42.58,10200.0,27.9857,27.9857,27.9004,27.9529,10200.0
2010-01-11 10:30:00,42.6,42.71,42.6,42.69,4200.0,27.9661,28.0383,27.9661,28.0251,4200.0
2010-01-11 11:00:00,42.58,42.61,42.55,42.6,33800.0,27.9529,27.9726,27.9332,27.9661,33800.0
2010-01-11 11:30:00,42.6,42.6,42.6,42.6,11500.0,27.9661,27.9661,27.9661,27.9661,11500.0
2010-01-11 12:00:00,42.67,42.67,42.67,42.67,100.0,28.012,28.012,28.012,28.012,100.0
2010-01-11 12:30:00,42.6,42.6,42.54,42.54,52700.0,27.9661,27.9661,27.9267,27.9267,52700.0
2010-01-11 13:00:00,42.56,42.61,42.56,42.6,541400.0,27.9398,27.9726,27.9398,27.9661,541400.0
2010-01-11 13:30:00,42.6,42.62,42.57,42.61,17000.0,27.9661,27.9792,27.9464,27.9726,17000.0
2010-01-11 14:00:00,42.62,42.71,42.62,42.71,2500.0,27.9792,28.0383,27.9792,28.0383,2500.0
2010-01-11 14:30:00,42.66,42.68,42.65,42.65,34300.0,28.0054,28.0186,27.9989,27.9989,34300.0
2010-01-11 15:00:00,42.65,42.72,42.65,42.72,75700.0,27.9989,28.0448,27.9989,28.0448,75700.0
2010-01-11 15:30:00,42.74,42.76,42.72,42.75,29900.0,28.058,28.0711,28.0448,28.0645,29900.0
2010-01-12 09:30:00,42.18,42.31,42.18,42.31,27200.0,27.6903,27.7757,27.6903,27.7757,27200.0
2010-01-12 10:00:00,42.36,42.36,42.26,42.3,49000.0,27.8085,27.8085,27.7428,27.7691,49000.0
2010-01-12 10:30:00,42.29,42.4,42.29,42.4,4400.0,27.7625,27.8348,27.7625,27.8348,4400.0
2010-01-12 11:00:00,42.38,42.38,42.38,42.38,3000.0,27.8216,27.8216,27.8216,27.8216,3000.0
2010-01-12 11:30:00,42.36,42.36,42.29,42.33,32000.0,27.8085,27.8085,27.7625,27.7888,32000.0
2010-01-12 12:00:00,42.31,42.31,42.2,42.22,20700.0,27.7757,27.7757,27.7035,27.7166,20700.0
2010-01-12 12:30:00,42.17,42.21,42.1,42.1,5000.0,27.6838,27.71,27.6378,27.6378,5000.0
2010-01-12 13:00:00,42.11,42.13,42.04,42.04,39800.0,27.6444,27.6575,27.5984,27.5984,39800.0
2010-01-12 13:30:00,42.09,42.14,42.09,42.14,6400.0,27.6312,27.6641,27.6312,27.6641,6400.0
2010-01-12 14:00:00,42.14,42.15,42.1,42.15,2300.0,27.6641,27.6706,27.6378,27.6706,2300.0
2010-01-12 14:30:00,42.18,42.19,42.14,42.14,3900.0,27.6903,27.6969,27.6641,27.6641,3900.0
2010-01-12 15:00:00,42.26,42.26,42.17,42.17,7000.0,27.7428,27.7428,27.6838,27.6838,7000.0
2010-01-12 15:30:00,42.18,42.27,42.15,42.27,99800.0,27.6903,27.7494,27.6706,27.7494,99800.0
2010-01-13 09:30:00,42.37,42.37,42.32,42.34,31700.0,27.8151,27.8151,27.7822,27.7954,31700.0
2010-01-13 10:00:00,42.31,42.31,42.07,42.13,2800.0,27.7757,27.7757,27.6181,27.6575,2800.0
2010-01-13 10:30:00,42.07,42.2,42.07,42.2,600.0,27.6181,27.7035,27.6181,27.7035,600.0
2010-01-13 11:00:00,42.17,42.29,42.17,42.29,12000.0,27.6838,27.7625,27.6838,27.7625,12000.0
2010-01-13 11:30:00,42.25,42.25,42.25,42.25,300.0,27.7363,27.7363,27.7363,27.7363,300.0
2010-01-13 12:00:00,42.25,42.25,42.25,42.25,0.0,27.7363,27.7363,27.7363,27.7363,0.0
2010-01-13 12:30:00,42.48,42.51,42.48,42.49,8600.0,27.8873,27.907,27.8873,27.8938,8600.0
2010-01-13 13:00:00,42.43,42.46,42.39,42.41,13700.0,27.8545,27.8741,27.8282,27.8413,13700.0
2010-01-13 13:30:00,42.44,42.5,42.44,42.45,12000.0,27.861,27.9004,27.861,27.8676,12000.0
2010-01-13 14:00:00,42.45,42.46,42.43,42.46,14900.0,27.8676,27.8741,27.8545,27.8741,14900.0
2010-01-13 14:30:00,42.52,42.52,42.5,42.5,1200.0,27.9135,27.9135,27.9004,27.9004,1200.0
2010-01-13 15:00:00,42.52,42.52,42.52,42.52,2200.0,27.9135,27.9135,27.9135,27.9135,2200.0
2010-01-13 15:30:00,42.6,42.6,42.51,42.53,8900.0,27.9661,27.9661,27.907,27.9201,8900.0
2010-01-14 09:30:00,42.55,42.55,42.46,42.52,15200.0,27.9332,27.9332,27.8741,27.9135,15200.0
2010-01-14 10:00:00,42.54,42.62,42.54,42.59,3900.0,27.9267,27.9792,27.9267,27.9595,3900.0
2010-01-14 10:30:00,42.58,42.58,42.54,42.54,1900.0,27.9529,27.9529,27.9267,27.9267,1900.0
2010-01-14 11:00:00,42.54,42.54,42.54,42.54,0.0,27.9267,27.9267,27.9267,27.9267,0.0
2010-01-14 11:30:00,42.55,42.56,42.53,42.53,1000.0,27.9332,27.9398,27.9201,27.9201,1000.0
2010-01-14 12:00:00,42.56,42.62,42.56,42.62,6300.0,27.9398,27.9792,27.9398,27.9792,6300.0
2010-01-14 12:30:00,42.61,42.61,42.6,42.6,500.0,27.9726,27.9726,27.9661,27.9661,500.0
2010-01-14 13:00:00,42.62,42.63,42.6,42.6,1100.0,27.9792,27.9857,27.9661,27.9661,1100.0
2010-01-14 13:30:00,42.64,42.68,42.61,42.68,1400.0,27.9923,28.0186,27.9726,28.0186,1400.0
2010-01-14 14:00:00,42.69,42.69,42.64,42.64,2800.0,28.0251,28.0251,27.9923,27.9923,2800.0
2010-01-14 14:30:00,42.65,42.68,42.65,42.66,1800.0,27.9989,28.0186,27.9989,28.0054,1800.0
2010-01-14 15:00:00,42.7,42.71,42.67,42.68,4200.0,28.0317,28.0383,28.012,28.0186,4200.0
2010-01-14 15:30:00,42.68,42.68,42.64,42.65,7000.0,28.0186,28.0186,27.9923,27.9989,7000.0
2010-01-15 09:30:00,42.45,42.45,42.26,42.26,3200.0,27.8676,27.8676,27.7428,27.7428,3200.0
2010-01-15 10:00:00,42.16,42.16,42.03,42.06,7200.0,27.6772,27.6772,27.5919,27.6116,7200.0
2010-01-15 10:30:00,41.99,41.99,41.99,41.99,200.0,27.5656,27.5656,27.5656,27.5656,200.0
2010-01-15 11:00:00,41.99,42.0,41.99,42.0,600.0,27.5656,27.5722,27.5656,27.5722,600.0
2010-01-15 11:30:00,41.9,41.99,41.9,41.93,4300.0,27.5065,27.5656,27.5065,27.5262,4300.0
2010-01-15 12:00:00,41.96,41.96,41.96,41.96,100.0,27.5459,27.5459,27.5459,27.5459,100.0
2010-01-15 12:30:00,41.9,41.9,41.84,41.84,1000.0,27.5065,27.5065,27.4671,27.4671,1000.0
2010-01-15 13:00:00,41.89,41.9,41.88,41.88,2600.0,27.5,27.5065,27.4934,27.4934,2600.0
2010-01-15 13:30:00,41.89,41.96,41.89,41.96,17900.0,27.5,27.5459,27.5,27.5459,17900.0
2010-01-15 14:00:00,41.95,41.98,41.93,41.93,20700.0,27.5393,27.559,27.5262,27.5262,20700.0
2010-01-15 14:30:00,41.93,41.96,41.91,41.91,6600.0,27.5262,27.5459,27.5131,27.5131,6600.0
2010-01-15 15:00:00,41.95,42.05,41.95,42.05,2300.0,27.5393,27.605,27.5393,27.605,2300.0
2010-01-15 15:30:00,42.06,42.09,42.03,42.05,6100.0,27.6116,27.6312,27.5919,27.605,6100.0
2010-01-19 09:30:00,42.09,42.28,42.02,42.24,38100.0,27.6312,27.756,27.5853,27.7297,38100.0
2010-01-19 10:00:00,42.24,42.36,42.23,42.31,25800.0,27.7297,27.8085,27.7232,27.7757,25800.0
2010-01-19 10:30:00,42.28,42.42,42.28,42.38,23000.0,27.756,27.8479,27.756,27.8216,23000.0
2010-01-19 11:00:00,42.36,42.37,42.29,42.3,21100.0,27.8085,27.8151,27.7625,27.7691,21100.0
2010-01-19 11:30:00,42.32,42.34,42.28,42.33,15100.0,27.7822,27.7954,27.756,27.7888,15100.0
2010-01-19 12:00:00,42.34,42.45,42.31,42.44,44500.0,27.7954,27.8676,27.7757,27.861,44500.0
2010-01-19 12:30:00,42.45,42.53,42.44,42.51,14400.0,27.8676,27.9201,27.861,27.907,14400.0
2010-01-19 13:00:00,42.51,42.51,42.42,42.46,13100.0,27.907,27.907,27.8479,27.8741,13100.0
2010-01-19 13:30:00,42.46,42.5,42.45,42.5,16200.0,27.8741,27.9004,27.8676,27.9004,16200.0
2010-01-19 14:00:00,42.48,42.51,42.47,42.51,17200.0,27.8873,27.907,27.8807,27.907,17200.0
2010-01-19 14:30:00,42.52,42.52,42.48,42.5,14800.0,27.9135,27.9135,27.8873,27.9004,14800.0
2010-01-19 15:00:00,42.5,42.56,42.48,42.55,90600.0,27.9004,27.9398,27.8873,27.9332,90600.0
2010-01-19 15:30:00,42.56,42.59,42.53,42.57,35700.0,27.9398,27.9595,27.9201,27.9464,35700.0
2010-01-20 09:30:00,41.75,41.75,41.49,41.6,13200.0,27.408,27.408,27.2374,27.3096,13200.0
2010-01-20 10:00:00,41.39,41.42,41.34,41.34,3600.0,27.1717,27.1914,27.1389,27.1389,3600.0
2010-01-20 10:30:00,41.34,41.35,41.3,41.3,3000.0,27.1389,27.1455,27.1126,27.1126,3000.0
2010-01-20 11:00:00,41.16,41.17,41.09,41.13,2700.0,27.0207,27.0273,26.9748,27.001,2700.0
2010-01-20 11:30:00,41.19,41.22,41.19,41.22,1900.0,27.0404,27.0601,27.0404,27.0601,1900.0
2010-01-20 12:00:00,41.16,41.24,41.16,41.23,6200.0,27.0207,27.0732,27.0207,27.0667,6200.0
2010-01-20 12:30:00,41.24,41.25,41.22,41.25,800.0,27.0732,27.0798,27.0601,27.0798,800.0
2010-01-20 13:00:00,41.2,41.21,41.16,41.19,1600.0,27.047,27.0535,27.0207,27.0404,1600.0
2010-01-20 13:30:00,41.21,41.32,41.21,41.32,7100.0,27.0535,27.1258,27.0535,27.1258,7100.0
2010-01-20 14:00:00,41.29,41.31,41.25,41.3,3400.0,27.1061,27.1192,27.0798,27.1126,3400.0
2010-01-20 14:30:00,41.26,41.35,41.26,41.35,1500.0,27.0864,27.1455,27.0864,27.1455,1500.0
2010-01-20 15:00:00,41.34,41.39,41.32,41.37,12100.0,27.1389,27.1717,27.1258,27.1586,12100.0
2010-01-20 15:30:00,41.4,41.46,41.33,41.46,5500.0,27.1783,27.2177,27.1323,27.2177,5500.0
2010-01-21 09:30:00,41.43,41.43,41.31,41.34,6400.0,27.198,27.198,27.1192,27.1389,6400.0
2010-01-21 10:00:00,41.11,41.11,41.07,41.08,1400.0,26.9879,26.9879,26.9616,26.9682,1400.0
2010-01-21 10:30:00,40.78,40.84,40.73,40.74,3200.0,26.7713,26.8106,26.7384,26.745,3200.0
2010-01-21 11:00:00,40.69,40.69,40.6,40.63,5900.0,26.7122,26.7122,26.6531,26.6728,5900.0
2010-01-21 11:30:00,40.53,40.68,40.52,40.58,3800.0,26.6071,26.7056,26.6006,26.64,3800.0
2010-01-21 12:00:00,40.67,40.67,40.52,40.52,700.0,26.699,26.699,26.6006,26.6006,700.0
2010-01-21 12:30:00,40.45,40.5,40.42,40.45,11200.0,26.5546,26.5874,26.5349,26.5546,11200.0
2010-01-21 13:00:00,40.47,40.55,40.47,40.55,3200.0,26.5677,26.6203,26.5677,26.6203,3200.0
2010-01-21 13:30:00,40.62,40.62,40.57,40.6,2200.0,26.6662,26.6662,26.6334,26.6531,2200.0
2010-01-21 14:00:00,40.54,40.57,40.54,40.57,700.0,26.6137,26.6334,26.6137,26.6334,700.0
2010-01-21 14:30:00,40.64,40.64,40.53,40.58,2300.0,26.6794,26.6794,26.6071,26.64,2300.0
2010-01-21 15:00:00,40.56,40.56,40.48,40.51,1600.0,26.6268,26.6268,26.5743,26.594,1600.0
2010-01-21 15:30:00,40.55,40.57,40.47,40.49,2400.0,26.6203,26.6334,26.5677,26.5809,2400.0
2010-01-22 09:30:00,40.34,40.37,40.2,40.28,9700.0,26.4824,26.5021,26.3905,26.443,9700.0
2010-01-22 10:00:00,40.15,40.21,40.02,40.21,3900.0,26.3577,26.3971,26.2723,26.3971,3900.0
2010-01-22 10:30:00,40.24,40.31,40.23,40.25,1700.0,26.4168,26.4627,26.4102,26.4233,1700.0
2010-01-22 11:00:00,40.31,40.44,40.3,40.44,11900.0,26.4627,26.5481,26.4561,26.5481,11900.0
2010-01-22 11:30:00,40.43,40.44,40.3,40.3,14700.0,26.5415,26.5481,26.4561,26.4561,14700.0
2010-01-22 12:00:00,40.25,40.36,40.24,40.36,3500.0,26.4233,26.4955,26.4168,26.4955,3500.0
2010-01-22 12:30:00,40.36,40.44,40.33,40.35,8500.0,26.4955,26.5481,26.4758,26.489,8500.0
2010-01-22 13:00:00,40.17,40.22,40.17,40.22,1100.0,26.3708,26.4036,26.3708,26.4036,1100.0
2010-01-22 13:30:00,40.2,40.2,40.07,40.07,600.0,26.3905,26.3905,26.3052,26.3052,600.0
2010-01-22 14:00:00,40.07,40.13,40.05,40.06,4100.0,26.3052,26.3445,26.292,26.2986,4100.0
2010-01-22 14:30:00,40.04,40.11,39.92,39.92,11300.0,26.2855,26.3314,26.2067,26.2067,11300.0
2010-01-22 15:00:00,39.89,39.94,39.71,39.77,13700.0,26.187,26.2198,26.0688,26.1082,13700.0
2010-01-22 15:30:00,39.76,39.76,39.57,39.62,7000.0,26.1016,26.1016,25.9769,26.0097,7000.0
2010-01-25 09:30:00,40.43,40.47,40.25,40.34,6400.0,26.5415,26.5677,26.4233,26.4824,6400.0
2010-01-25 10:00:00,40.33,40.34,40.14,40.14,600.0,26.4758,26.4824,26.3511,26.3511,600.0
2010-01-25 10:30:00,40.26,40.26,40.16,40.22,2700.0,26.4299,26.4299,26.3642,26.4036,2700.0
2010-01-25 11:00:00,40.06,40.12,40.0,40.12,37200.0,26.2986,26.338,26.2592,26.338,37200.0
2010-01-25 11:30:00,40.07,40.07,40.0,40.0,13000.0,26.3052,26.3052,26.2592,26.2592,13000.0
2010-01-25 12:00:00,40.05,40.08,40.04,40.07,1800.0,26.292,26.3117,26.2855,26.3052,1800.0
2010-01-25 12:30:00,40.12,40.12,40.09,40.1,2000.0,26.338,26.338,26.3183,26.3249,2000.0
2010-01-25 13:00:00,40.16,40.21,40.08,40.18,5900.0,26.3642,26.3971,26.3117,26.3774,5900.0
2010-01-25 13:30:00,40.19,40.21,40.17,40.17,4000.0,26.3839,26.3971,26.3708,26.3708,4000.0
2010-01-25 14:00:00,40.21,40.24,40.19,40.23,8000.0,26.3971,26.4168,26.3839,26.4102,8000.0
2010-01-25 14:30:00,40.2,40.2,40.2,40.2,100.0,26.3905,26.3905,26.3905,26.3905,100.0
2010-01-25 15:00:00,40.26,40.27,40.2,40.22,11200.0,26.4299,26.4365,26.3905,26.4036,11200.0
2010-01-25 15:30:00,40.24,40.26,40.11,40.16,6700.0,26.4168,26.4299,26.3314,26.3642,6700.0
2010-01-26 09:30:00,39.78,39.78,39.61,39.72,11600.0,26.1148,26.1148,26.0032,26.0754,11600.0
2010-01-26 10:00:00,39.64,39.92,39.64,39.92,2800.0,26.0229,26.2067,26.0229,26.2067,2800.0
2010-01-26 10:30:00,39.8,39.84,39.78,39.78,4100.0,26.1279,26.1542,26.1148,26.1148,4100.0
2010-01-26 11:00:00,39.78,39.88,39.78,39.88,8100.0,26.1148,26.1804,26.1148,26.1804,8100.0
2010-01-26 11:30:00,39.92,40.0,39.92,39.97,3600.0,26.2067,26.2592,26.2067,26.2395,3600.0
2010-01-26 12:00:00,39.95,40.05,39.95,40.04,1700.0,26.2264,26.292,26.2264,26.2855,1700.0
2010-01-26 12:30:00,40.08,40.08,40.08,40.08,200.0,26.3117,26.3117,26.3117,26.3117,200.0
2010-01-26 13:00:00,40.03,40.05,40.01,40.05,1400.0,26.2789,26.292,26.2658,26.292,1400.0
2010-01-26 13:30:00,40.01,40.08,40.01,40.04,2200.0,26.2658,26.3117,26.2658,26.2855,2200.0
2010-01-26 14:00:00,40.11,40.11,40.0,40.0,25100.0,26.3314,26.3314,26.2592,26.2592,25100.0
2010-01-26 14:30:00,39.93,40.0,39.93,39.97,6600.0,26.2133,26.2592,26.2133,26.2395,6600.0
2010-01-26 15:00:00,40.01,40.01,39.87,39.88,2300.0,26.2658,26.2658,26.1739,26.1804,2300.0
2010-01-26 15:30:00,39.86,39.86,39.64,39.75,2600.0,26.1673,26.1673,26.0229,26.0951,2600.0
2010-01-27 09:30:00,39.63,39.63,39.44,39.48,6000.0,26.0163,26.0163,25.8916,25.9178,6000.0
2010-01-27 10:00:00,39.48,39.48,39.27,39.34,4400.0,25.9178,25.9178,25.78,25.8259,4400.0
2010-01-27 10:30:00,39.41,39.41,39.3,39.3,3800.0,25.8719,25.8719,25.7997,25.7997,3800.0
2010-01-27 11:00:00,39.4,39.43,39.34,39.39,6600.0,25.8653,25.885,25.8259,25.8588,6600.0
2010-01-27 11:30:00,39.46,39.46,39.46,39.46,500.0,25.9047,25.9047,25.9047,25.9047,500.0
2010-01-27 12:00:00,39.48,39.48,39.39,39.41,3900.0,25.9178,25.9178,25.8588,25.8719,3900.0
2010-01-27 12:30:00,39.4,39.4,39.39,39.39,200.0,25.8653,25.8653,25.8588,25.8588,200.0
2010-01-27 13:00:00,39.35,39.35,39.35,39.35,300.0,25.8325,25.8325,25.8325,25.8325,300.0
2010-01-27 13:30:00,39.28,39.35,39.23,39.33,4000.0,25.7865,25.8325,25.7537,25.8194,4000.0
2010-01-27 14:00:00,39.27,39.35,39.05,39.27,8700.0,25.78,25.8325,25.6355,25.78,8700.0
2010-01-27 14:30:00,39.36,39.59,39.36,39.58,9200.0,25.8391,25.99,25.8391,25.9835,9200.0
2010-01-27 15:00:00,39.57,39.57,39.44,39.52,500.0,25.9769,25.9769,25.8916,25.9441,500.0
2010-01-27 15:30:00,39.57,39.7,39.57,39.64,8200.0,25.9769,26.0623,25.9769,26.0229,8200.0
2010-01-28 09:30:00,39.81,39.81,39.46,39.49,6300.0,26.1345,26.1345,25.9047,25.9244,6300.0
2010-01-28 10:00:00,39.49,39.49,39.25,39.25,1600.0,25.9244,25.9244,25.7668,25.7668,1600.0
2010-01-28 10:30:00,39.31,39.33,39.22,39.22,5600.0,25.8062,25.8194,25.7471,25.7471,5600.0
2010-01-28 11:00:00,39.19,39.19,39.05,39.06,5400.0,25.7275,25.7275,25.6355,25.6421,5400.0
2010-01-28 11:30:00,38.96,39.02,38.86,39.02,5400.0,25.5765,25.6159,25.5108,25.6159,5400.0
2010-01-28 12:00:00,39.0,39.03,38.9,38.9,4800.0,25.6027,25.6224,25.5371,25.5371,4800.0
2010-01-28 12:30:00,38.91,38.95,38.91,38.94,1800.0,25.5436,25.5699,25.5436,25.5633,1800.0
2010-01-28 13:00:00,39.03,39.08,38.99,39.08,1800.0,25.6224,25.6552,25.5962,25.6552,1800.0
2010-01-28 13:30:00,39.12,39.17,39.04,39.11,4500.0,25.6815,25.7143,25.629,25.6749,4500.0
2010-01-28 14:00:00,39.08,39.08,39.08,39.08,400.0,25.6552,25.6552,25.6552,25.6552,400.0
2010-01-28 14:30:00,39.06,39.14,39.03,39.14,22400.0,25.6421,25.6946,25.6224,25.6946,22400.0
2010-01-28 15:00:00,39.08,39.2,39.07,39.12,87000.0,25.6552,25.734,25.6487,25.6815,87000.0
2010-01-28 15:30:00,39.12,39.18,38.99,38.99,41500.0,25.6815,25.7209,25.5962,25.5962,41500.0
2010-01-29 09:30:00,39.13,39.2,39.04,39.14,12700.0,25.6881,25.734,25.629,25.6946,12700.0
2010-01-29 10:00:00,39.16,39.17,39.12,39.15,2200.0,25.7078,25.7143,25.6815,25.7012,2200.0
2010-01-29 10:30:00,39.33,39.33,39.16,39.19,6600.0,25.8194,25.8194,25.7078,25.7275,6600.0
2010-01-29 11:00:00,39.03,39.03,39.0,39.0,1000.0,25.6224,25.6224,25.6027,25.6027,1000.0
2010-01-29 11:30:00,39.03,39.05,39.03,39.05,1400.0,25.6224,25.6355,25.6224,25.6355,1400.0
2010-01-29 12:00:00,38.86,38.89,38.86,38.89,200.0,25.5108,25.5305,25.5108,25.5305,200.0
2010-01-29 12:30:00,38.89,38.94,38.89,38.94,1500.0,25.5305,25.5633,25.5305,25.5633,1500.0
2010-01-29 13:00:00,38.94,38.99,38.94,38.95,4500.0,25.5633,25.5962,25.5633,25.5699,4500.0
2010-01-29 13:30:00,38.95,38.95,38.9,38.92,1500.0,25.5699,25.5699,25.5371,25.5502,1500.0
2010-01-29 14:00:00,38.84,38.84,38.76,38.81,20100.0,25.4977,25.4977,25.4452,25.478,20100.0
2010-01-29 14:30:00,38.73,38.73,38.5,38.53,7100.0,25.4255,25.4255,25.2745,25.2942,7100.0
2010-01-29 15:00:00,38.58,38.58,38.42,38.5,7300.0,25.327,25.327,25.222,25.2745,7300.0
2010-01-29 15:30:00,38.39,38.59,38.37,38.52,3900.0,25.2023,25.3336,25.1891,25.2876,3900.0
2010-02-01 09:30:00,38.91,39.08,38.91,39.07,5700.0,25.5436,25.6552,25.5436,25.6487,5700.0
2010-02-01 10:00:00,39.06,39.18,39.06,39.18,1300.0,25.6421,25.7209,25.6421,25.7209,1300.0
2010-02-01 10:30:00,39.12,39.12,39.09,39.09,2800.0,25.6815,25.6815,25.6618,25.6618,2800.0
2010-02-01 11:00:00,39.11,39.17,39.07,39.17,3900.0,25.6749,25.7143,25.6487,25.7143,3900.0
2010-02-01 11:30:00,39.13,39.17,39.13,39.14,3700.0,25.6881,25.7143,25.6881,25.6946,3700.0
2010-02-01 12:00:00,39.08,39.09,39.08,39.08,2600.0,25.6552,25.6618,25.6552,25.6552,2600.0
2010-02-01 12:30:00,39.12,39.19,39.1,39.19,400.0,25.6815,25.7275,25.6684,25.7275,400.0
2010-02-01 13:00:00,39.15,39.25,39.15,39.23,12500.0,25.7012,25.7668,25.7012,25.7537,12500.0
2010-02-01 13:30:00,39.21,39.22,39.21,39.22,200.0,25.7406,25.7471,25.7406,25.7471,200.0
2010-02-01 14:00:00,39.19,39.19,39.1,39.17,11800.0,25.7275,25.7275,25.6684,25.7143,11800.0
2010-02-01 14:30:00,39.19,39.26,39.19,39.24,1800.0,25.7275,25.7734,25.7275,25.7603,1800.0
2010-02-01 15:00:00,39.22,39.22,39.17,39.21,1400.0,25.7471,25.7471,25.7143,25.7406,1400.0
2010-02-01 15:30:00,39.23,39.32,39.23,39.3,1600.0,25.7537,25.8128,25.7537,25.7997,1600.0
2010-02-02 09:30:00,39.62,39.62,39.45,39.51,3400.0,26.0097,26.0097,25.8981,25.9375,3400.0
2010-02-02 10:00:00,39.48,39.63,39.48,39.63,3900.0,25.9178,26.0163,25.9178,26.0163,3900.0
2010-02-02 10:30:00,39.68,39.77,39.68,39.72,4900.0,26.0491,26.1082,26.0491,26.0754,4900.0
2010-02-02 11:00:00,39.63,39.75,39.63,39.74,3100.0,26.0163,26.0951,26.0163,26.0885,3100.0
2010-02-02 11:30:00,39.75,39.75,39.75,39.75,800.0,26.0951,26.0951,26.0951,26.0951,800.0
2010-02-02 12:00:00,39.71,39.87,39.71,39.86,3100.0,26.0688,26.1739,26.0688,26.1673,3100.0
2010-02-02 12:30:00,39.84,39.85,39.78,39.84,2700.0,26.1542,26.1607,26.1148,26.1542,2700.0
2010-02-02 13:00:00,39.78,39.81,39.78,39.81,1500.0,26.1148,26.1345,26.1148,26.1345,1500.0
2010-02-02 13:30:00,39.96,39.96,39.92,39.92,2900.0,26.2329,26.2329,26.2067,26.2067,2900.0
2010-02-02 14:00:00,39.87,39.93,39.83,39.86,7400.0,26.1739,26.2133,26.1476,26.1673,7400.0
2010-02-02 14:30:00,39.87,39.87,39.81,39.84,800.0,26.1739,26.1739,26.1345,26.1542,800.0
2010-02-02 15:00:00,39.87,39.98,39.87,39.98,2800.0,26.1739,26.2461,26.1739,26.2461,2800.0
2010-02-02 15:30:00,39.9,40.0,39.83,39.91,50800.0,26.1936,26.2592,26.1476,26.2001,50800.0
2010-02-03 09:30:00,39.72,39.83,39.72,39.83,5300.0,26.0754,26.1476,26.0754,26.1476,5300.0
2010-02-03 10:00:00,39.75,39.75,39.69,39.69,5000.0,26.0951,26.0951,26.0557,26.0557,5000.0
2010-02-03 10:30:00,39.69,39.69,39.69,39.69,0.0,26.0557,26.0557,26.0557,26.0557,0.0
2010-02-03 11:00:00,39.69,39.69,39.69,39.69,0.0,26.0557,26.0557,26.0557,26.0557,0.0
2010-02-03 11:30:00,39.41,39.42,39.41,39.41,2700.0,25.8719,25.8784,25.8719,25.8719,2700.0
2010-02-03 12:00:00,39.5,39.5,39.41,39.41,1600.0,25.931,25.931,25.8719,25.8719,1600.0
2010-02-03 12:30:00,39.5,39.57,39.49,39.57,7900.0,25.931,25.9769,25.9244,25.9769,7900.0
2010-02-03 13:00:00,39.52,39.61,39.5,39.61,4300.0,25.9441,26.0032,25.931,26.0032,4300.0
2010-02-03 13:30:00,39.58,39.61,39.58,39.6,4900.0,25.9835,26.0032,25.9835,25.9966,4900.0
2010-02-03 14:00:00,39.61,39.63,39.54,39.54,4900.0,26.0032,26.0163,25.9572,25.9572,4900.0
2010-02-03 14:30:00,39.54,39.61,39.52,39.61,7500.0,25.9572,26.0032,25.9441,26.0032,7500.0
2010-02-03 15:00:00,39.64,39.64,39.59,39.59,1700.0,26.0229,26.0229,25.99,25.99,1700.0
2010-02-03 15:30:00,39.65,39.7,39.64,39.64,14200.0,26.0294,26.0623,26.0229,26.0229,14200.0
2010-02-04 09:30:00,38.92,38.92,38.43,38.43,3300.0,25.5502,25.5502,25.2285,25.2285,3300.0
2010-02-04 10:00:00,38.53,38.53,38.24,38.33,2200.0,25.2942,25.2942,25.1038,25.1629,2200.0
2010-02-04 10:30:00,38.28,38.37,38.28,38.34,3400.0,25.1301,25.1891,25.1301,25.1694,3400.0
2010-02-04 11:00:00,38.34,38.34,38.23,38.23,1400.0,25.1694,25.1694,25.0972,25.0972,1400.0
2010-02-04 11:30:00,38.28,38.28,37.97,38.17,13800.0,25.1301,25.1301,24.9265,25.0578,13800.0
2010-02-04 12:00:00,38.19,38.19,38.19,38.19,1200.0,25.071,25.071,25.071,25.071,1200.0
2010-02-04 12:30:00,38.17,38.17,38.03,38.11,5300.0,25.0578,25.0578,24.9659,25.0185,5300.0
2010-02-04 13:00:00,38.11,38.14,38.11,38.14,7500.0,25.0185,25.0382,25.0185,25.0382,7500.0
2010-02-04 13:30:00,38.14,38.14,38.06,38.06,800.0,25.0382,25.0382,24.9856,24.9856,800.0
2010-02-04 14:00:00,38.1,38.16,38.07,38.1,47300.0,25.0119,25.0513,24.9922,25.0119,47300.0
2010-02-04 14:30:00,38.14,38.18,38.13,38.17,1100.0,25.0382,25.0644,25.0316,25.0578,1100.0
2010-02-04 15:00:00,38.1,38.1,37.99,37.99,3600.0,25.0119,25.0119,24.9397,24.9397,3600.0
2010-02-04 15:30:00,38.03,38.06,37.9,37.97,10700.0,24.9659,24.9856,24.8806,24.9265,10700.0
2010-02-05 09:30:00,37.67,37.79,37.32,37.34,27400.0,24.7296,24.8084,24.4998,24.513,27400.0
2010-02-05 10:00:00,37.41,37.43,37.12,37.38,191100.0,24.5589,24.5721,24.3685,24.5392,191100.0
2010-02-05 10:30:00,37.35,37.51,37.35,37.38,9500.0,24.5195,24.6246,24.5195,24.5392,9500.0
2010-02-05 11:00:00,37.24,37.35,37.24,37.29,5700.0,24.4473,24.5195,24.4473,24.4801,5700.0
2010-02-05 11:30:00,37.26,37.26,36.84,36.99,237100.0,24.4604,24.4604,24.1847,24.2832,237100.0
2010-02-05 12:00:00,37.05,37.12,37.0,37.12,5600.0,24.3226,24.3685,24.2898,24.3685,5600.0
2010-02-05 12:30:00,37.08,37.1,36.98,37.04,6200.0,24.3423,24.3554,24.2766,24.316,6200.0
2010-02-05 13:00:00,37.0,37.04,36.83,36.85,14200.0,24.2898,24.316,24.1782,24.1913,14200.0
2010-02-05 13:30:00,36.83,36.83,36.58,36.58,9300.0,24.1782,24.1782,24.014,24.014,9300.0
2010-02-05 14:00:00,36.63,36.84,36.63,36.84,4000.0,24.0469,24.1847,24.0469,24.1847,4000.0
2010-02-05 14:30:00,36.84,36.96,36.77,36.96,8400.0,24.1847,24.2635,24.1388,24.2635,8400.0
2010-02-05 15:00:00,36.97,37.31,36.97,37.27,5000.0,24.2701,24.4933,24.2701,24.467,5000.0
2010-02-05 15:30:00,37.35,37.45,37.32,37.45,2900.0,24.5195,24.5852,24.4998,24.5852,2900.0
2010-02-08 09:30:00,37.38,37.38,37.22,37.22,3500.0,24.5392,24.5392,24.4342,24.4342,3500.0
2010-02-08 10:00:00,37.34,37.5,37.34,37.4,4300.0,24.513,24.618,24.513,24.5524,4300.0
2010-02-08 10:30:00,37.51,37.56,37.51,37.56,2500.0,24.6246,24.6574,24.6246,24.6574,2500.0
2010-02-08 11:00:00,37.65,37.69,37.65,37.69,200.0,24.7165,24.7427,24.7165,24.7427,200.0
2010-02-08 11:30:00,37.63,37.63,37.56,37.59,7400.0,24.7033,24.7033,24.6574,24.6771,7400.0
2010-02-08 12:00:00,37.55,37.58,37.55,37.55,5000.0,24.6508,24.6705,24.6508,24.6508,5000.0
2010-02-08 12:30:00,37.6,37.6,37.58,37.58,9000.0,24.6837,24.6837,24.6705,24.6705,9000.0
2010-02-08 13:00:00,37.52,37.52,37.4,37.4,1400.0,24.6311,24.6311,24.5524,24.5524,1400.0
2010-02-08 13:30:00,37.34,37.34,37.29,37.29,7400.0,24.513,24.513,24.4801,24.4801,7400.0
2010-02-08 14:00:00,37.39,37.4,37.39,37.4,7900.0,24.5458,24.5524,24.5458,24.5524,7900.0
2010-02-08 14:30:00,37.38,37.41,37.31,37.33,16700.0,24.5392,24.5589,24.4933,24.5064,16700.0
2010-02-08 15:00:00,37.33,37.33,37.18,37.23,900.0,24.5064,24.5064,24.4079,24.4408,900.0
2010-02-08 15:30:00,37.28,37.28,37.09,37.1,4200.0,24.4736,24.4736,24.3488,24.3554,4200.0
2010-02-09 09:30:00,37.82,38.04,37.82,37.93,27000.0,24.8281,24.9725,24.8281,24.9003,27000.0
2010-02-09 10:00:00,37.91,38.07,37.85,38.02,2600.0,24.8872,24.9922,24.8478,24.9594,2600.0
2010-02-09 10:30:00,38.02,38.04,37.89,37.89,10600.0,24.9594,24.9725,24.874,24.874,10600.0
2010-02-09 11:00:00,37.61,37.73,37.59,37.62,2600.0,24.6902,24.769,24.6771,24.6968,2600.0
2010-02-09 11:30:00,37.62,38.08,37.62,38.08,3700.0,24.6968,24.9988,24.6968,24.9988,3700.0
2010-02-09 12:00:00,38.55,38.57,38.55,38.57,5100.0,25.3073,25.3204,25.3073,25.3204,5100.0
2010-02-09 12:30:00,38.58,38.61,38.24,38.24,17500.0,25.327,25.3467,25.1038,25.1038,17500.0
2010-02-09 13:00:00,38.4,38.4,38.34,38.34,1200.0,25.2088,25.2088,25.1694,25.1694,1200.0
2010-02-09 13:30:00,38.33,38.34,38.33,38.34,2800.0,25.1629,25.1694,25.1629,25.1694,2800.0
2010-02-09 14:00:00,38.31,38.31,38.27,38.27,1100.0,25.1498,25.1498,25.1235,25.1235,1100.0
2010-02-09 14:30:00,38.36,38.36,38.22,38.22,1500.0,25.1826,25.1826,25.0907,25.0907,1500.0
2010-02-09 15:00:00,38.31,38.39,38.27,38.33,1800.0,25.1498,25.2023,25.1235,25.1629,1800.0
2010-02-09 15:30:00,38.37,38.37,38.18,38.24,4700.0,25.1891,25.1891,25.0644,25.1038,4700.0
2010-02-10 09:30:00,38.04,38.23,38.04,38.15,3200.0,24.9725,25.0972,24.9725,25.0447,3200.0
2010-02-10 10:00:00,37.97,37.97,37.73,37.73,1700.0,24.9265,24.9265,24.769,24.769,1700.0
2010-02-10 10:30:00,37.92,37.92,37.91,37.91,700.0,24.8937,24.8937,24.8872,24.8872,700.0
2010-02-10 11:00:00,37.78,37.78,37.78,37.78,200.0,24.8018,24.8018,24.8018,24.8018,200.0
2010-02-10 11:30:00,37.95,37.99,37.93,37.93,4500.0,24.9134,24.9397,24.9003,24.9003,4500.0
2010-02-10 12:00:00,37.97,38.01,37.95,37.98,5600.0,24.9265,24.9528,24.9134,24.9331,5600.0
2010-02-10 12:30:00,38.1,38.11,38.06,38.1,2900.0,25.0119,25.0185,24.9856,25.0119,2900.0
2010-02-10 13:00:00,38.05,38.11,38.05,38.11,400.0,24.9791,25.0185,24.9791,25.0185,400.0
2010-02-10 13:30:00,38.18,38.18,38.12,38.12,2100.0,25.0644,25.0644,25.025,25.025,2100.0
2010-02-10 14:00:00,38.18,38.18,38.07,38.13,12600.0,25.0644,25.0644,24.9922,25.0316,12600.0
2010-02-10 14:30:00,38.05,38.09,38.05,38.06,3700.0,24.9791,25.0053,24.9791,24.9856,3700.0
2010-02-10 15:00:00,38.06,38.13,38.03,38.12,2900.0,24.9856,25.0316,24.9659,25.025,2900.0
2010-02-10 15:30:00,38.07,38.11,38.01,38.11,1200.0,24.9922,25.0185,24.9528,25.0185,1200.0
2010-02-11 09:30:00,38.12,38.12,37.78,37.89,4700.0,25.025,25.025,24.8018,24.874,4700.0
2010-02-11 10:00:00,37.93,38.04,37.79,38.01,11600.0,24.9003,24.9725,24.8084,24.9528,11600.0
2010-02-11 10:30:00,37.97,37.97,37.77,37.83,4100.0,24.9265,24.9265,24.7953,24.8346,4100.0
2010-02-11 11:00:00,37.86,38.24,37.86,38.24,6500.0,24.8543,25.1038,24.8543,25.1038,6500.0
2010-02-11 11:30:00,38.2,38.35,38.16,38.3,2500.0,25.0775,25.176,25.0513,25.1432,2500.0
2010-02-11 12:00:00,38.42,38.44,38.4,38.4,1000.0,25.222,25.2351,25.2088,25.2088,1000.0
2010-02-11 12:30:00,38.37,38.37,38.35,38.35,300.0,25.1891,25.1891,25.176,25.176,300.0
2010-02-11 13:00:00,38.41,38.49,38.4,38.48,7100.0,25.2154,25.2679,25.2088,25.2614,7100.0
2010-02-11 13:30:00,38.55,38.57,38.5,38.55,8200.0,25.3073,25.3204,25.2745,25.3073,8200.0
2010-02-11 14:00:00,38.56,38.6,38.53,38.6,18400.0,25.3139,25.3401,25.2942,25.3401,18400.0
2010-02-11 14:30:00,38.61,38.65,38.58,38.59,12600.0,25.3467,25.373,25.327,25.3336,12600.0
2010-02-11 15:00:00,38.59,38.62,38.59,38.61,3800.0,25.3336,25.3533,25.3336,25.3467,3800.0
2010-02-11 15:30:00,38.53,38.6,38.49,38.6,3400.0,25.2942,25.3401,25.2679,25.3401,3400.0
2010-02-12 09:30:00,38.05,38.05,37.81,38.0,50400.0,24.9791,24.9791,24.8215,24.9462,50400.0
2010-02-12 10:00:00,38.01,38.02,37.94,37.94,1800.0,24.9528,24.9594,24.9069,24.9069,1800.0
2010-02-12 10:30:00,38.08,38.08,37.94,37.94,3100.0,24.9988,24.9988,24.9069,24.9069,3100.0
2010-02-12 11:00:00,38.06,38.08,38.06,38.08,4600.0,24.9856,24.9988,24.9856,24.9988,4600.0
2010-02-12 11:30:00,38.05,38.05,38.05,38.05,900.0,24.9791,24.9791,24.9791,24.9791,900.0
2010-02-12 12:00:00,38.12,38.19,38.12,38.19,16300.0,25.025,25.071,25.025,25.071,16300.0
2010-02-12 12:30:00,38.27,38.27,38.24,38.25,2000.0,25.1235,25.1235,25.1038,25.1104,2000.0
2010-02-12 13:00:00,38.21,38.21,38.03,38.03,3200.0,25.0841,25.0841,24.9659,24.9659,3200.0
2010-02-12 13:30:00,38.04,38.1,38.04,38.09,1200.0,24.9725,25.0119,24.9725,25.0053,1200.0
2010-02-12 14:00:00,38.19,38.28,38.19,38.28,1300.0,25.071,25.1301,25.071,25.1301,1300.0
2010-02-12 14:30:00,38.26,38.26,38.2,38.2,600.0,25.1169,25.1169,25.0775,25.0775,600.0
2010-02-12 15:00:00,38.19,38.19,38.14,38.17,600.0,25.071,25.071,25.0382,25.0578,600.0
2010-02-12 15:30:00,38.15,38.32,38.12,38.32,3700.0,25.0447,25.1563,25.025,25.1563,3700.0
2010-02-16 09:30:00,38.74,38.74,38.48,38.55,15400.0,25.432,25.432,25.2614,25.3073,15400.0
2010-02-16 10:00:00,38.56,38.56,38.53,38.54,2000.0,25.3139,25.3139,25.2942,25.3007,2000.0
2010-02-16 10:30:00,38.76,38.82,38.74,38.74,1600.0,25.4452,25.4846,25.432,25.432,1600.0
2010-02-16 11:00:00,38.74,38.74,38.74,38.74,0.0,25.432,25.432,25.432,25.432,0.0
2010-02-16 11:30:00,38.88,39.02,38.88,39.02,400.0,25.5239,25.6159,25.5239,25.6159,400.0
2010-02-16 12:00:00,39.02,39.04,39.02,39.04,800.0,25.6159,25.629,25.6159,25.629,800.0
2010-02-16 12:30:00,39.07,39.07,39.03,39.04,2300.0,25.6487,25.6487,25.6224,25.629,2300.0
2010-02-16 13:00:00,39.07,39.07,39.07,39.07,200.0,25.6487,25.6487,25.6487,25.6487,200.0
2010-02-16 13:30:00,39.06,39.09,39.04,39.07,2500.0,25.6421,25.6618,25.629,25.6487,2500.0
2010-02-16 14:00:00,39.06,39.11,39.02,39.11,3400.0,25.6421,25.6749,25.6159,25.6749,3400.0
2010-02-16 14:30:00,39.09,39.1,39.06,39.09,21000.0,25.6618,25.6684,25.6421,25.6618,21000.0
2010-02-16 15:00:00,39.09,39.15,39.07,39.14,5900.0,25.6618,25.7012,25.6487,25.6946,5900.0
2010-02-16 15:30:00,39.14,39.25,39.14,39.2,7800.0,25.6946,25.7668,25.6946,25.734,7800.0
2010-02-17 09:30:00,39.44,39.44,39.35,39.35,10300.0,25.8916,25.8916,25.8325,25.8325,10300.0
2010-02-17 10:00:00,39.34,39.41,39.34,39.41,11500.0,25.8259,25.8719,25.8259,25.8719,11500.0
2010-02-17 10:30:00,39.38,39.41,39.28,39.28,5400.0,25.8522,25.8719,25.7865,25.7865,5400.0
2010-02-17 11:00:00,39.26,39.28,39.22,39.25,12500.0,25.7734,25.7865,25.7471,25.7668,12500.0
2010-02-17 11:30:00,39.13,39.2,39.13,39.16,11700.0,25.6881,25.734,25.6881,25.7078,11700.0
2010-02-17 12:00:00,39.26,39.3,39.26,39.3,1200.0,25.7734,25.7997,25.7734,25.7997,1200.0
2010-02-17 12:30:00,39.3,39.32,39.27,39.27,20200.0,25.7997,25.8128,25.78,25.78,20200.0
2010-02-17 13:00:00,39.3,39.32,39.3,39.31,3600.0,25.7997,25.8128,25.7997,25.8062,3600.0
2010-02-17 13:30:00,39.28,39.28,39.23,39.23,14400.0,25.7865,25.7865,25.7537,25.7537,14400.0
2010-02-17 14:00:00,39.25,39.25,39.2,39.21,800.0,25.7668,25.7668,25.734,25.7406,800.0
2010-02-17 14:30:00,39.24,39.28,39.23,39.28,11500.0,25.7603,25.7865,25.7537,25.7865,11500.0
2010-02-17 15:00:00,39.29,39.29,39.27,39.27,6400.0,25.7931,25.7931,25.78,25.78,6400.0
2010-02-17 15:30:00,39.28,39.3,39.25,39.3,4400.0,25.7865,25.7997,25.7668,25.7997,4400.0
2010-02-18 09:30:00,39.22,39.42,39.22,39.41,3700.0,25.7471,25.8784,25.7471,25.8719,3700.0
2010-02-18 10:00:00,39.34,39.34,39.27,39.27,8900.0,25.8259,25.8259,25.78,25.78,8900.0
2010-02-18 10:30:00,39.26,39.37,39.26,39.37,1200.0,25.7734,25.8456,25.7734,25.8456,1200.0
2010-02-18 11:00:00,39.35,39.35,39.27,39.27,3200.0,25.8325,25.8325,25.78,25.78,3200.0
2010-02-18 11:30:00,39.27,39.27,39.27,39.27,0.0,25.78,25.78,25.78,25.78,0.0
2010-02-18 12:00:00,39.22,39.27,39.22,39.27,2700.0,25.7471,25.78,25.7471,25.78,2700.0
2010-02-18 12:30:00,39.24,39.27,39.24,39.27,1800.0,25.7603,25.78,25.7603,25.78,1800.0
2010-02-18 13:00:00,39.29,39.3,39.29,39.3,1200.0,25.7931,25.7997,25.7931,25.7997,1200.0
2010-02-18 13:30:00,39.3,39.4,39.3,39.4,1400.0,25.7997,25.8653,25.7997,25.8653,1400.0
2010-02-18 14:00:00,39.39,39.52,39.39,39.51,1300.0,25.8588,25.9441,25.8588,25.9375,1300.0
2010-02-18 14:30:00,39.51,39.55,39.51,39.55,600.0,25.9375,25.9638,25.9375,25.9638,600.0
2010-02-18 15:00:00,39.56,39.56,39.51,39.53,400.0,25.9704,25.9704,25.9375,25.9507,400.0
2010-02-18 15:30:00,39.49,39.56,39.49,39.55,3800.0,25.9244,25.9704,25.9244,25.9638,3800.0
2010-02-19 09:30:00,38.98,39.04,38.92,39.01,5700.0,25.5896,25.629,25.5502,25.6093,5700.0
2010-02-19 10:00:00,38.92,39.03,38.92,39.03,2500.0,25.5502,25.6224,25.5502,25.6224,2500.0
2010-02-19 10:30:00,39.02,39.11,39.02,39.11,200.0,25.6159,25.6749,25.6159,25.6749,200.0
2010-02-19 11:00:00,39.11,39.22,39.11,39.22,2500.0,25.6749,25.7471,25.6749,25.7471,2500.0
2010-02-19 11:30:00,39.22,39.22,39.22,39.22,0.0,25.7471,25.7471,25.7471,25.7471,0.0
2010-02-19 12:00:00,39.32,39.35,39.24,39.32,6100.0,25.8128,25.8325,25.7603,25.8128,6100.0
2010-02-19 12:30:00,39.32,39.34,39.27,39.28,2900.0,25.8128,25.8259,25.78,25.7865,2900.0
2010-02-19 13:00:00,39.3,39.32,39.3,39.31,800.0,25.7997,25.8128,25.7997,25.8062,800.0
2010-02-19 13:30:00,39.33,39.33,39.27,39.27,200.0,25.8194,25.8194,25.78,25.78,200.0
2010-02-19 14:00:00,39.29,39.29,39.28,39.28,5100.0,25.7931,25.7931,25.7865,25.7865,5100.0
2010-02-19 14:30:00,39.32,39.33,39.3,39.31,4800.0,25.8128,25.8194,25.7997,25.8062,4800.0
2010-02-19 15:00:00,39.31,39.31,39.24,39.28,900.0,25.8062,25.8062,25.7603,25.7865,900.0
2010-02-19 15:30:00,39.3,39.32,39.26,39.3,1900.0,25.7997,25.8128,25.7734,25.7997,1900.0
2010-02-22 09:30:00,39.62,39.62,39.35,39.35,4000.0,26.0097,26.0097,25.8325,25.8325,4000.0
2010-02-22 10:00:00,39.27,39.27,39.27,39.27,800.0,25.78,25.78,25.78,25.78,800.0
2010-02-22 10:30:00,39.48,39.48,39.37,39.37,700.0,25.9178,25.9178,25.8456,25.8456,700.0
2010-02-22 11:00:00,39.37,39.37,39.26,39.28,1300.0,25.8456,25.8456,25.7734,25.7865,1300.0
2010-02-22 11:30:00,39.29,39.3,39.26,39.26,4600.0,25.7931,25.7997,25.7734,25.7734,4600.0
2010-02-22 12:00:00,39.32,39.33,39.31,39.31,14400.0,25.8128,25.8194,25.8062,25.8062,14400.0
2010-02-22 12:30:00,39.31,39.31,39.31,39.31,0.0,25.8062,25.8062,25.8062,25.8062,0.0
2010-02-22 13:00:00,39.3,39.33,39.27,39.33,4300.0,25.7997,25.8194,25.78,25.8194,4300.0
2010-02-22 13:30:00,39.32,39.38,39.32,39.37,700.0,25.8128,25.8522,25.8128,25.8456,700.0
2010-02-22 14:00:00,39.34,39.4,39.34,39.4,1000.0,25.8259,25.8653,25.8259,25.8653,1000.0
2010-02-22 14:30:00,39.41,39.46,39.41,39.43,6800.0,25.8719,25.9047,25.8719,25.885,6800.0
2010-02-22 15:00:00,39.45,39.45,39.45,39.45,100.0,25.8981,25.8981,25.8981,25.8981,100.0
2010-02-22 15:30:00,39.33,39.34,39.33,39.34,1000.0,25.8194,25.8259,25.8194,25.8259,1000.0
2010-02-23 09:30:00,39.27,39.27,39.27,39.27,800.0,25.78,25.78,25.78,25.78,800.0
2010-02-23 10:00:00,39.1,39.1,38.83,38.85,24700.0,25.6684,25.6684,25.4911,25.5043,24700.0
2010-02-23 10:30:00,38.76,38.88,38.75,38.86,2400.0,25.4452,25.5239,25.4386,25.5108,2400.0
2010-02-23 11:00:00,38.88,38.88,38.79,38.79,2000.0,25.5239,25.5239,25.4649,25.4649,2000.0
2010-02-23 11:30:00,38.84,38.88,38.84,38.85,4400.0,25.4977,25.5239,25.4977,25.5043,4400.0
2010-02-23 12:00:00,38.8,38.8,38.71,38.71,5200.0,25.4714,25.4714,25.4123,25.4123,5200.0
2010-02-23 12:30:00,38.72,38.72,38.62,38.62,3900.0,25.4189,25.4189,25.3533,25.3533,3900.0
2010-02-23 13:00:00,38.7,38.75,38.69,38.75,8000.0,25.4058,25.4386,25.3992,25.4386,8000.0
2010-02-23 13:30:00,38.73,38.73,38.69,38.69,8200.0,25.4255,25.4255,25.3992,25.3992,8200.0
2010-02-23 14:00:00,38.7,38.73,38.63,38.71,14900.0,25.4058,25.4255,25.3598,25.4123,14900.0
2010-02-23 14:30:00,38.71,38.83,38.7,38.82,52000.0,25.4123,25.4911,25.4058,25.4846,52000.0
2010-02-23 15:00:00,38.75,38.75,38.75,38.75,300.0,25.4386,25.4386,25.4386,25.4386,300.0
2010-02-23 15:30:00,38.83,38.83,38.77,38.77,24900.0,25.4911,25.4911,25.4517,25.4517,24900.0
2010-02-24 09:30:00,38.91,38.99,38.84,38.92,2200.0,25.5436,25.5962,25.4977,25.5502,2200.0
2010-02-24 10:00:00,38.87,38.88,38.69,38.69,2400.0,25.5174,25.5239,25.3992,25.3992,2400.0
2010-02-24 10:30:00,38.84,39.06,38.84,39.06,3900.0,25.4977,25.6421,25.4977,25.6421,3900.0
2010-02-24 11:00:00,39.1,39.13,38.99,39.03,10800.0,25.6684,25.6881,25.5962,25.6224,10800.0
2010-02-24 11:30:00,39.01,39.06,39.01,39.06,61200.0,25.6093,25.6421,25.6093,25.6421,61200.0
2010-02-24 12:00:00,39.0,39.0,38.99,38.99,3500.0,25.6027,25.6027,25.5962,25.5962,3500.0
2010-02-24 12:30:00,38.99,38.99,38.99,38.99,0.0,25.5962,25.5962,25.5962,25.5962,0.0
2010-02-24 13:00:00,38.99,38.99,38.99,38.99,0.0,25.5962,25.5962,25.5962,25.5962,0.0
2010-02-24 13:30:00,39.06,39.06,39.04,39.06,1800.0,25.6421,25.6421,25.629,25.6421,1800.0
2010-02-24 14:00:00,39.03,39.03,38.97,38.98,9000.0,25.6224,25.6224,25.583,25.5896,9000.0
2010-02-24 14:30:00,38.94,38.94,38.94,38.94,100.0,25.5633,25.5633,25.5633,25.5633,100.0
2010-02-24 15:00:00,38.9,38.93,38.9,38.92,700.0,25.5371,25.5568,25.5371,25.5502,700.0
2010-02-24 15:30:00,38.92,39.02,38.92,39.02,6600.0,25.5502,25.6159,25.5502,25.6159,6600.0
2010-02-25 09:30:00,38.25,38.25,38.1,38.1,5100.0,25.1104,25.1104,25.0119,25.0119,5100.0
2010-02-25 10:00:00,38.22,38.22,38.22,38.22,100.0,25.0907,25.0907,25.0907,25.0907,100.0
2010-02-25 10:30:00,38.31,38.31,38.31,38.31,700.0,25.1498,25.1498,25.1498,25.1498,700.0
2010-02-25 11:00:00,38.23,38.26,38.19,38.19,2900.0,25.0972,25.1169,25.071,25.071,2900.0
2010-02-25 11:30:00,38.15,38.15,38.15,38.15,100.0,25.0447,25.0447,25.0447,25.0447,100.0
2010-02-25 12:00:00,38.15,38.15,38.15,38.15,0.0,25.0447,25.0447,25.0447,25.0447,0.0
2010-02-25 12:30:00,38.32,38.34,38.31,38.34,2400.0,25.1563,25.1694,25.1498,25.1694,2400.0
2010-02-25 13:00:00,38.34,38.34,38.29,38.3,12400.0,25.1694,25.1694,25.1366,25.1432,12400.0
2010-02-25 13:30:00,38.34,38.4,38.31,38.4,5900.0,25.1694,25.2088,25.1498,25.2088,5900.0
2010-02-25 14:00:00,38.54,38.56,38.54,38.56,500.0,25.3007,25.3139,25.3007,25.3139,500.0
2010-02-25 14:30:00,38.53,38.56,38.53,38.56,1600.0,25.2942,25.3139,25.2942,25.3139,1600.0
2010-02-25 15:00:00,38.65,38.7,38.56,38.57,92100.0,25.373,25.4058,25.3139,25.3204,92100.0
2010-02-25 15:30:00,38.67,38.78,38.67,38.78,1700.0,25.3861,25.4583,25.3861,25.4583,1700.0
2010-02-26 09:30:00,38.82,38.82,38.66,38.69,6200.0,25.4846,25.4846,25.3795,25.3992,6200.0
2010-02-26 10:00:00,38.7,38.72,38.55,38.72,700.0,25.4058,25.4189,25.3073,25.4189,700.0
2010-02-26 10:30:00,38.94,38.96,38.87,38.9,7700.0,25.5633,25.5765,25.5174,25.5371,7700.0
2010-02-26 11:00:00,38.87,39.02,38.86,39.02,14700.0,25.5174,25.6159,25.5108,25.6159,14700.0
2010-02-26 11:30:00,39.03,39.06,39.03,39.06,1200.0,25.6224,25.6421,25.6224,25.6421,1200.0
2010-02-26 12:00:00,38.93,38.93,38.9,38.9,300.0,25.5568,25.5568,25.5371,25.5371,300.0
2010-02-26 12:30:00,38.9,38.9,38.9,38.9,0.0,25.5371,25.5371,25.5371,25.5371,0.0
2010-02-26 13:00:00,38.91,38.97,38.91,38.97,1200.0,25.5436,25.583,25.5436,25.583,1200.0
2010-02-26 13:30:00,38.98,39.03,38.97,39.03,10000.0,25.5896,25.6224,25.583,25.6224,10000.0
2010-02-26 14:00:00,39.02,39.02,38.98,39.01,5000.0,25.6159,25.6159,25.5896,25.6093,5000.0
2010-02-26 14:30:00,39.02,39.05,38.97,39.04,3700.0,25.6159,25.6355,25.583,25.629,3700.0
2010-02-26 15:00:00,39.07,39.11,39.03,39.11,9700.0,25.6487,25.6749,25.6224,25.6749,9700.0
2010-02-26 15:30:00,39.11,39.11,39.02,39.02,5800.0,25.6749,25.6749,25.6159,25.6159,5800.0
2010-03-01 09:30:00,39.16,39.21,39.13,39.19,8600.0,25.7078,25.7406,25.6881,25.7275,8600.0
2010-03-01 10:00:00,39.1,39.35,39.1,39.18,14800.0,25.6684,25.8325,25.6684,25.7209,14800.0
2010-03-01 10:30:00,39.16,39.27,39.13,39.27,15700.0,25.7078,25.78,25.6881,25.78,15700.0
2010-03-01 11:00:00,39.3,39.33,39.3,39.33,200.0,25.7997,25.8194,25.7997,25.8194,200.0
2010-03-01 11:30:00,39.42,39.43,39.33,39.38,10400.0,25.8784,25.885,25.8194,25.8522,10400.0
2010-03-01 12:00:00,39.42,39.44,39.42,39.43,4900.0,25.8784,25.8916,25.8784,25.885,4900.0
2010-03-01 12:30:00,39.4,39.41,39.4,39.41,400.0,25.8653,25.8719,25.8653,25.8719,400.0
2010-03-01 13:00:00,39.39,39.44,39.39,39.44,1100.0,25.8588,25.8916,25.8588,25.8916,1100.0
2010-03-01 13:30:00,39.43,39.5,39.43,39.5,3000.0,25.885,25.931,25.885,25.931,3000.0
2010-03-01 14:00:00,39.5,39.52,39.46,39.49,7300.0,25.931,25.9441,25.9047,25.9244,7300.0
2010-03-01 14:30:00,39.49,39.49,39.43,39.45,6700.0,25.9244,25.9244,25.885,25.8981,6700.0
2010-03-01 15:00:00,39.49,39.49,39.46,39.47,900.0,25.9244,25.9244,25.9047,25.9113,900.0
2010-03-01 15:30:00,39.48,39.49,39.34,39.48,24700.0,25.9178,25.9244,25.8259,25.9178,24700.0
2010-03-02 09:30:00,39.65,39.8,39.65,39.73,4000.0,26.0294,26.1279,26.0294,26.082,4000.0
2010-03-02 10:00:00,39.75,39.76,39.63,39.63,2600.0,26.0951,26.1016,26.0163,26.0163,2600.0
2010-03-02 10:30:00,39.66,39.8,39.66,39.8,8800.0,26.036,26.1279,26.036,26.1279,8800.0
2010-03-02 11:00:00,39.79,39.85,39.76,39.84,10300.0,26.1213,26.1607,26.1016,26.1542,10300.0
2010-03-02 11:30:00,39.87,39.88,39.84,39.84,2700.0,26.1739,26.1804,26.1542,26.1542,2700.0
2010-03-02 12:00:00,39.85,39.85,39.83,39.83,700.0,26.1607,26.1607,26.1476,26.1476,700.0
2010-03-02 12:30:00,39.79,39.84,39.79,39.84,500.0,26.1213,26.1542,26.1213,26.1542,500.0
2010-03-02 13:00:00,39.89,40.0,39.87,39.98,47000.0,26.187,26.2592,26.1739,26.2461,47000.0
2010-03-02 13:30:00,39.95,39.99,39.94,39.98,4600.0,26.2264,26.2526,26.2198,26.2461,4600.0
2010-03-02 14:00:00,40.01,40.03,39.9,39.9,14300.0,26.2658,26.2789,26.1936,26.1936,14300.0
2010-03-02 14:30:00,39.87,39.9,39.84,39.84,4600.0,26.1739,26.1936,26.1542,26.1542,4600.0
2010-03-02 15:00:00,39.85,39.88,39.83,39.83,2400.0,26.1607,26.1804,26.1476,26.1476,2400.0
2010-03-02 15:30:00,39.78,39.82,39.78,39.82,2200.0,26.1148,26.141,26.1148,26.141,2200.0
2010-03-03 09:30:00,40.16,40.2,40.07,40.19,9700.0,26.3642,26.3905,26.3052,26.3839,9700.0
2010-03-03 10:00:00,40.22,40.22,40.17,40.21,1300.0,26.4036,26.4036,26.3708,26.3971,1300.0
2010-03-03 10:30:00,40.21,40.36,40.21,40.36,1000.0,26.3971,26.4955,26.3971,26.4955,1000.0
2010-03-03 11:00:00,40.38,40.38,40.38,40.38,800.0,26.5087,26.5087,26.5087,26.5087,800.0
2010-03-03 11:30:00,40.4,40.42,40.4,40.4,2500.0,26.5218,26.5349,26.5218,26.5218,2500.0
2010-03-03 12:00:00,40.4,40.41,40.34,40.38,4800.0,26.5218,26.5284,26.4824,26.5087,4800.0
2010-03-03 12:30:00,40.36,40.37,40.34,40.34,4300.0,26.4955,26.5021,26.4824,26.4824,4300.0
2010-03-03 13:00:00,40.32,40.36,40.32,40.35,4300.0,26.4693,26.4955,26.4693,26.489,4300.0
2010-03-03 13:30:00,40.31,40.36,40.31,40.36,4100.0,26.4627,26.4955,26.4627,26.4955,4100.0
2010-03-03 14:00:00,40.37,40.37,40.21,40.21,23200.0,26.5021,26.5021,26.3971,26.3971,23200.0
2010-03-03 14:30:00,40.21,40.21,40.13,40.15,3500.0,26.3971,26.3971,26.3445,26.3577,3500.0
2010-03-03 15:00:00,40.2,40.21,40.18,40.19,5300.0,26.3905,26.3971,26.3774,26.3839,5300.0
2010-03-03 15:30:00,40.17,40.24,40.11,40.18,12600.0,26.3708,26.4168,26.3314,26.3774,12600.0
2010-03-04 09:30:00,40.25,40.25,40.17,40.17,9100.0,26.4233,26.4233,26.3708,26.3708,9100.0
2010-03-04 10:00:00,40.13,40.13,39.95,39.95,6500.0,26.3445,26.3445,26.2264,26.2264,6500.0
2010-03-04 10:30:00,39.91,39.91,39.87,39.88,14500.0,26.2001,26.2001,26.1739,26.1804,14500.0
2010-03-04 11:00:00,39.98,40.02,39.97,39.98,10100.0,26.2461,26.2723,26.2395,26.2461,10100.0
2010-03-04 11:30:00,39.98,40.02,39.82,39.83,25400.0,26.2461,26.2723,26.141,26.1476,25400.0
2010-03-04 12:00:00,39.88,39.92,39.88,39.92,624600.0,26.1804,26.2067,26.1804,26.2067,624600.0
2010-03-04 12:30:00,39.9,39.94,39.9,39.94,11000.0,26.1936,26.2198,26.1936,26.2198,11000.0
2010-03-04 13:00:00,39.93,39.93,39.88,39.88,200.0,26.2133,26.2133,26.1804,26.1804,200.0
2010-03-04 13:30:00,39.92,39.92,39.88,39.88,400.0,26.2067,26.2067,26.1804,26.1804,400.0
2010-03-04 14:00:00,39.9,39.9,39.9,39.9,200.0,26.1936,26.1936,26.1936,26.1936,200.0
2010-03-04 14:30:00,39.94,39.98,39.94,39.98,6500.0,26.2198,26.2461,26.2198,26.2461,6500.0
2010-03-04 15:00:00,39.91,39.95,39.91,39.95,1200.0,26.2001,26.2264,26.2001,26.2264,1200.0
2010-03-04 15:30:00,40.0,40.06,39.99,40.02,1500.0,26.2592,26.2986,26.2526,26.2723,1500.0
2010-03-05 09:30:00,40.39,40.47,40.32,40.42,17100.0,26.5152,26.5677,26.4693,26.5349,17100.0
2010-03-05 10:00:00,40.46,40.55,40.46,40.55,4300.0,26.5612,26.6203,26.5612,26.6203,4300.0
2010-03-05 10:30:00,40.57,40.57,40.57,40.57,200.0,26.6334,26.6334,26.6334,26.6334,200.0
2010-03-05 11:00:00,40.6,40.68,40.59,40.67,2000.0,26.6531,26.7056,26.6465,26.699,2000.0
2010-03-05 11:30:00,40.67,40.68,40.6,40.6,16000.0,26.699,26.7056,26.6531,26.6531,16000.0
2010-03-05 12:00:00,40.6,40.62,40.59,40.62,1600.0,26.6531,26.6662,26.6465,26.6662,1600.0
2010-03-05 12:30:00,40.61,40.61,40.6,40.6,300.0,26.6597,26.6597,26.6531,26.6531,300.0
2010-03-05 13:00:00,40.67,40.69,40.66,40.68,600.0,26.699,26.7122,26.6925,26.7056,600.0
2010-03-05 13:30:00,40.66,40.68,40.66,40.68,900.0,26.6925,26.7056,26.6925,26.7056,900.0
2010-03-05 14:00:00,40.68,40.68,40.66,40.66,2100.0,26.7056,26.7056,26.6925,26.6925,2100.0
2010-03-05 14:30:00,40.66,40.8,40.66,40.79,4700.0,26.6925,26.7844,26.6925,26.7778,4700.0
2010-03-05 15:00:00,40.82,40.82,40.8,40.8,900.0,26.7975,26.7975,26.7844,26.7844,900.0
2010-03-05 15:30:00,40.82,40.84,40.8,40.83,2000.0,26.7975,26.8106,26.7844,26.8041,2000.0
2010-03-08 09:30:00,40.96,40.96,40.92,40.92,1000.0,26.8894,26.8894,26.8632,26.8632,1000.0
2010-03-08 10:00:00,40.88,40.88,40.86,40.86,3500.0,26.8369,26.8369,26.8238,26.8238,3500.0
2010-03-08 10:30:00,40.86,40.87,40.79,40.87,7100.0,26.8238,26.8303,26.7778,26.8303,7100.0
2010-03-08 11:00:00,40.8,40.8,40.8,40.8,1700.0,26.7844,26.7844,26.7844,26.7844,1700.0
2010-03-08 11:30:00,40.74,40.78,40.74,40.77,5000.0,26.745,26.7713,26.745,26.7647,5000.0
2010-03-08 12:00:00,40.73,40.79,40.73,40.79,400.0,26.7384,26.7778,26.7384,26.7778,400.0
2010-03-08 12:30:00,40.8,40.8,40.76,40.76,2300.0,26.7844,26.7844,26.7581,26.7581,2300.0
2010-03-08 13:00:00,40.86,40.86,40.85,40.86,1300.0,26.8238,26.8238,26.8172,26.8238,1300.0
2010-03-08 13:30:00,40.86,40.89,40.85,40.86,62400.0,26.8238,26.8435,26.8172,26.8238,62400.0
2010-03-08 14:00:00,40.88,40.9,40.86,40.87,11200.0,26.8369,26.85,26.8238,26.8303,11200.0
2010-03-08 14:30:00,40.87,40.9,40.86,40.88,7000.0,26.8303,26.85,26.8238,26.8369,7000.0
2010-03-08 15:00:00,40.86,40.88,40.86,40.88,9100.0,26.8238,26.8369,26.8238,26.8369,9100.0
2010-03-08 15:30:00,40.88,40.88,40.85,40.85,4700.0,26.8369,26.8369,26.8172,26.8172,4700.0
2010-03-09 09:30:00,40.6,40.64,40.6,40.63,2400.0,26.6531,26.6794,26.6531,26.6728,2400.0
2010-03-09 10:00:00,40.63,40.69,40.63,40.67,15000.0,26.6728,26.7122,26.6728,26.699,15000.0
2010-03-09 10:30:00,40.67,40.73,40.65,40.73,32600.0,26.699,26.7384,26.6859,26.7384,32600.0
2010-03-09 11:00:00,40.73,40.73,40.67,40.67,400.0,26.7384,26.7384,26.699,26.699,400.0
2010-03-09 11:30:00,40.71,40.73,40.67,40.73,30800.0,26.7253,26.7384,26.699,26.7384,30800.0
2010-03-09 12:00:00,40.75,40.79,40.72,40.77,24300.0,26.7516,26.7778,26.7319,26.7647,24300.0
2010-03-09 12:30:00,40.82,40.82,40.73,40.79,27500.0,26.7975,26.7975,26.7384,26.7778,27500.0
2010-03-09 13:00:00,40.83,40.86,40.81,40.84,42300.0,26.8041,26.8238,26.791,26.8106,42300.0
2010-03-09 13:30:00,40.89,40.9,40.77,40.84,19100.0,26.8435,26.85,26.7647,26.8106,19100.0
2010-03-09 14:00:00,40.78,40.85,40.77,40.81,27500.0,26.7713,26.8172,26.7647,26.791,27500.0
2010-03-09 14:30:00,40.82,40.82,40.68,40.71,35000.0,26.7975,26.7975,26.7056,26.7253,35000.0
2010-03-09 15:00:00,40.73,40.75,40.55,40.61,14300.0,26.7384,26.7516,26.6203,26.6597,14300.0
2010-03-09 15:30:00,40.62,40.71,40.62,40.71,278200.0,26.6662,26.7253,26.6662,26.7253,278200.0
2010-03-10 09:30:00,40.78,40.82,40.77,40.82,2600.0,26.7713,26.7975,26.7647,26.7975,2600.0
2010-03-10 10:00:00,40.93,40.93,40.93,40.93,100.0,26.8697,26.8697,26.8697,26.8697,100.0
2010-03-10 10:30:00,40.97,41.01,40.97,40.99,2000.0,26.896,26.9222,26.896,26.9091,2000.0
2010-03-10 11:00:00,41.06,41.08,41.04,41.04,3200.0,26.9551,26.9682,26.9419,26.9419,3200.0
2010-03-10 11:30:00,41.03,41.03,40.94,40.94,2800.0,26.9354,26.9354,26.8763,26.8763,2800.0
2010-03-10 12:00:00,40.95,40.95,40.79,40.79,4500.0,26.8829,26.8829,26.7778,26.7778,4500.0
2010-03-10 12:30:00,40.78,40.84,40.77,40.84,3000.0,26.7713,26.8106,26.7647,26.8106,3000.0
2010-03-10 13:00:00,40.84,40.84,40.84,40.84,0.0,26.8106,26.8106,26.8106,26.8106,0.0
2010-03-10 13:30:00,40.85,40.85,40.81,40.81,1500.0,26.8172,26.8172,26.791,26.791,1500.0
2010-03-10 14:00:00,40.81,40.97,40.81,40.94,7700.0,26.791,26.896,26.791,26.8763,7700.0
2010-03-10 14:30:00,40.97,41.01,40.94,40.94,6500.0,26.896,26.9222,26.8763,26.8763,6500.0
2010-03-10 15:00:00,40.95,40.99,40.92,40.95,8200.0,26.8829,26.9091,26.8632,26.8829,8200.0
2010-03-10 15:30:00,40.85,40.95,40.85,40.92,6200.0,26.8172,26.8829,26.8172,26.8632,6200.0
2010-03-11 09:30:00,40.83,40.85,40.66,40.67,18600.0,26.8041,26.8172,26.6925,26.699,18600.0
2010-03-11 10:00:00,40.67,40.67,40.67,40.67,0.0,26.699,26.699,26.699,26.699,0.0
2010-03-11 10:30:00,40.89,40.94,40.89,40.92,2300.0,26.8435,26.8763,26.8435,26.8632,2300.0
2010-03-11 11:00:00,40.95,40.95,40.89,40.95,1200.0,26.8829,26.8829,26.8435,26.8829,1200.0
2010-03-11 11:30:00,40.91,40.92,40.85,40.9,2200.0,26.8566,26.8632,26.8172,26.85,2200.0
2010-03-11 12:00:00,40.84,40.84,40.84,40.84,2000.0,26.8106,26.8106,26.8106,26.8106,2000.0
2010-03-11 12:30:00,40.89,40.9,40.89,40.89,1200.0,26.8435,26.85,26.8435,26.8435,1200.0
2010-03-11 13:00:00,40.87,40.94,40.85,40.94,3000.0,26.8303,26.8763,26.8172,26.8763,3000.0
2010-03-11 13:30:00,40.94,40.94,40.94,40.94,0.0,26.8763,26.8763,26.8763,26.8763,0.0
2010-03-11 14:00:00,40.9,40.9,40.85,40.85,1100.0,26.85,26.85,26.8172,26.8172,1100.0
2010-03-11 14:30:00,40.9,40.94,40.88,40.92,4300.0,26.85,26.8763,26.8369,26.8632,4300.0
2010-03-11 15:00:00,41.03,41.03,41.03,41.03,100.0,26.9354,26.9354,26.9354,26.9354,100.0
2010-03-11 15:30:00,40.99,41.11,40.99,41.11,5400.0,26.9091,26.9879,26.9091,26.9879,5400.0
2010-03-12 09:30:00,41.29,41.42,41.26,41.28,1800.0,27.1061,27.1914,27.0864,27.0995,1800.0
2010-03-12 10:00:00,41.14,41.16,41.12,41.16,13500.0,27.0076,27.0207,26.9945,27.0207,13500.0
2010-03-12 10:30:00,41.17,41.2,41.17,41.2,800.0,27.0273,27.047,27.0273,27.047,800.0
2010-03-12 11:00:00,41.18,41.28,41.16,41.2,4100.0,27.0339,27.0995,27.0207,27.047,4100.0
2010-03-12 11:30:00,41.24,41.24,41.24,41.24,100.0,27.0732,27.0732,27.0732,27.0732,100.0
2010-03-12 12:00:00,41.2,41.21,41.18,41.21,1400.0,27.047,27.0535,27.0339,27.0535,1400.0
2010-03-12 12:30:00,41.1,41.18,41.1,41.18,600.0,26.9813,27.0339,26.9813,27.0339,600.0
2010-03-12 13:00:00,41.18,41.24,41.16,41.24,1700.0,27.0339,27.0732,27.0207,27.0732,1700.0
2010-03-12 13:30:00,41.2,41.25,41.2,41.2,8900.0,27.047,27.0798,27.047,27.047,8900.0
2010-03-12 14:00:00,41.28,41.28,41.28,41.28,300.0,27.0995,27.0995,27.0995,27.0995,300.0
2010-03-12 14:30:00,41.22,41.24,41.22,41.22,600.0,27.0601,27.0732,27.0601,27.0601,600.0
2010-03-12 15:00:00,41.22,41.22,41.19,41.19,1200.0,27.0601,27.0601,27.0404,27.0404,1200.0
2010-03-12 15:30:00,41.16,41.26,41.16,41.26,5700.0,27.0207,27.0864,27.0207,27.0864,5700.0
2010-03-15 09:30:00,41.0,41.02,40.93,41.0,5800.0,26.9157,26.9288,26.8697,26.9157,5800.0
2010-03-15 10:00:00,40.91,40.96,40.91,40.96,600.0,26.8566,26.8894,26.8566,26.8894,600.0
2010-03-15 10:30:00,40.98,40.98,40.95,40.95,1100.0,26.9026,26.9026,26.8829,26.8829,1100.0
2010-03-15 11:00:00,40.75,40.75,40.75,40.75,100.0,26.7516,26.7516,26.7516,26.7516,100.0
2010-03-15 11:30:00,40.73,40.8,40.72,40.76,123700.0,26.7384,26.7844,26.7319,26.7581,123700.0
2010-03-15 12:00:00,40.74,40.76,40.73,40.76,61400.0,26.745,26.7581,26.7384,26.7581,61400.0
2010-03-15 12:30:00,40.75,40.79,40.75,40.79,20200.0,26.7516,26.7778,26.7516,26.7778,20200.0
2010-03-15 13:00:00,40.79,40.79,40.79,40.79,1900.0,26.7778,26.7778,26.7778,26.7778,1900.0
2010-03-15 13:30:00,40.79,40.86,40.76,40.86,35900.0,26.7778,26.8238,26.7581,26.8238,35900.0
2010-03-15 14:00:00,40.84,40.84,40.81,40.83,2800.0,26.8106,26.8106,26.791,26.8041,2800.0
2010-03-15 14:30:00,40.82,40.9,40.76,40.9,26000.0,26.7975,26.85,26.7581,26.85,26000.0
2010-03-15 15:00:00,40.9,41.0,40.9,41.0,13000.0,26.85,26.9157,26.85,26.9157,13000.0
2010-03-15 15:30:00,40.98,41.04,40.95,41.03,6000.0,26.9026,26.9419,26.8829,26.9354,6000.0
2010-03-16 09:30:00,41.08,41.18,41.08,41.09,2600.0,26.9682,27.0339,26.9682,26.9748,2600.0
2010-03-16 10:00:00,41.1,41.12,41.1,41.11,26400.0,26.9813,26.9945,26.9813,26.9879,26400.0
2010-03-16 10:30:00,41.18,41.26,41.18,41.26,6300.0,27.0339,27.0864,27.0339,27.0864,6300.0
2010-03-16 11:00:00,41.36,41.39,41.31,41.39,5200.0,27.152,27.1717,27.1192,27.1717,5200.0
2010-03-16 11:30:00,41.37,41.43,41.36,41.42,47300.0,27.1586,27.198,27.152,27.1914,47300.0
2010-03-16 12:00:00,41.41,41.43,41.4,41.4,55300.0,27.1848,27.198,27.1783,27.1783,55300.0
2010-03-16 12:30:00,41.38,41.42,41.35,41.35,1600.0,27.1651,27.1914,27.1455,27.1455,1600.0
2010-03-16 13:00:00,41.35,41.35,41.31,41.31,4500.0,27.1455,27.1455,27.1192,27.1192,4500.0
2010-03-16 13:30:00,41.31,41.32,41.28,41.28,7900.0,27.1192,27.1258,27.0995,27.0995,7900.0
2010-03-16 14:00:00,41.27,41.46,41.25,41.42,6900.0,27.0929,27.2177,27.0798,27.1914,6900.0
2010-03-16 14:30:00,41.33,41.45,41.3,41.45,1600.0,27.1323,27.2111,27.1126,27.2111,1600.0
2010-03-16 15:00:00,41.41,41.46,41.36,41.46,2200.0,27.1848,27.2177,27.152,27.2177,2200.0
2010-03-16 15:30:00,41.49,41.58,41.48,41.55,1800.0,27.2374,27.2964,27.2308,27.2767,1800.0
2010-03-17 09:30:00,41.74,41.81,41.72,41.79,3800.0,27.4015,27.4474,27.3883,27.4343,3800.0
2010-03-17 10:00:00,41.84,41.84,41.8,41.81,2400.0,27.4671,27.4671,27.4409,27.4474,2400.0
2010-03-17 10:30:00,41.8,41.8,41.76,41.8,1700.0,27.4409,27.4409,27.4146,27.4409,1700.0
2010-03-17 11:00:00,41.81,41.84,41.77,41.83,2700.0,27.4474,27.4671,27.4212,27.4606,2700.0
2010-03-17 11:30:00,41.81,41.87,41.8,41.84,3500.0,27.4474,27.4868,27.4409,27.4671,3500.0
2010-03-17 12:00:00,41.84,41.84,41.84,41.84,500.0,27.4671,27.4671,27.4671,27.4671,500.0
2010-03-17 12:30:00,41.81,41.87,41.81,41.87,16700.0,27.4474,27.4868,27.4474,27.4868,16700.0
2010-03-17 13:00:00,41.85,41.9,41.85,41.9,600.0,27.4737,27.5065,27.4737,27.5065,600.0
2010-03-17 13:30:00,41.9,42.0,41.9,41.98,11800.0,27.5065,27.5722,27.5065,27.559,11800.0
2010-03-17 14:00:00,41.97,42.0,41.96,41.96,22700.0,27.5525,27.5722,27.5459,27.5459,22700.0
2010-03-17 14:30:00,41.96,41.96,41.96,41.96,500.0,27.5459,27.5459,27.5459,27.5459,500.0
2010-03-17 15:00:00,41.83,41.85,41.77,41.77,4300.0,27.4606,27.4737,27.4212,27.4212,4300.0
2010-03-17 15:30:00,41.79,41.85,41.78,41.84,900.0,27.4343,27.4737,27.4277,27.4671,900.0
2010-03-18 09:30:00,41.75,41.75,41.67,41.68,3600.0,27.408,27.408,27.3555,27.3621,3600.0
2010-03-18 10:00:00,41.63,41.67,41.63,41.64,2400.0,27.3293,27.3555,27.3293,27.3358,2400.0
2010-03-18 10:30:00,41.57,41.57,41.57,41.57,200.0,27.2899,27.2899,27.2899,27.2899,200.0
2010-03-18 11:00:00,41.6,41.6,41.56,41.58,10900.0,27.3096,27.3096,27.2833,27.2964,10900.0
2010-03-18 11:30:00,41.44,41.44,41.44,41.44,2400.0,27.2045,27.2045,27.2045,27.2045,2400.0
2010-03-18 12:00:00,41.44,41.44,41.44,41.44,1000.0,27.2045,27.2045,27.2045,27.2045,1000.0
2010-03-18 12:30:00,41.42,41.44,41.42,41.44,1700.0,27.1914,27.2045,27.1914,27.2045,1700.0
2010-03-18 13:00:00,41.52,41.52,41.52,41.52,600.0,27.2571,27.2571,27.2571,27.2571,600.0
2010-03-18 13:30:00,41.54,41.57,41.54,41.57,2100.0,27.2702,27.2899,27.2702,27.2899,2100.0
2010-03-18 14:00:00,41.53,41.56,41.53,41.56,1500.0,27.2636,27.2833,27.2636,27.2833,1500.0
2010-03-18 14:30:00,41.57,41.59,41.52,41.52,1900.0,27.2899,27.303,27.2571,27.2571,1900.0
2010-03-18 15:00:00,41.52,41.55,41.52,41.55,2900.0,27.2571,27.2767,27.2571,27.2767,2900.0
2010-03-18 15:30:00,41.54,41.59,41.54,41.56,5600.0,27.2702,27.303,27.2702,27.2833,5600.0
2010-03-19 09:30:00,41.59,41.59,41.43,41.43,6300.0,27.303,27.303,27.198,27.198,6300.0
2010-03-19 10:00:00,41.38,41.38,41.2,41.2,1500.0,27.1651,27.1651,27.047,27.047,1500.0
2010-03-19 10:30:00,41.19,41.22,41.14,41.18,3300.0,27.0404,27.0601,27.0076,27.0339,3300.0
2010-03-19 11:00:00,41.14,41.14,41.01,41.04,4500.0,27.0076,27.0076,26.9222,26.9419,4500.0
2010-03-19 11:30:00,41.01,41.13,41.01,41.13,1800.0,26.9222,27.001,26.9222,27.001,1800.0
2010-03-19 12:00:00,41.12,41.15,41.06,41.06,1300.0,26.9945,27.0142,26.9551,26.9551,1300.0
2010-03-19 12:30:00,41.13,41.13,41.08,41.12,1500.0,27.001,27.001,26.9682,26.9945,1500.0
2010-03-19 13:00:00,41.13,41.13,41.13,41.13,500.0,27.001,27.001,27.001,27.001,500.0
2010-03-19 13:30:00,41.1,41.14,41.08,41.14,1700.0,26.9813,27.0076,26.9682,27.0076,1700.0
2010-03-19 14:00:00,41.16,41.17,41.09,41.09,2200.0,27.0207,27.0273,26.9748,26.9748,2200.0
2010-03-19 14:30:00,41.18,41.18,41.11,41.11,3100.0,27.0339,27.0339,26.9879,26.9879,3100.0
2010-03-19 15:00:00,41.11,41.14,41.09,41.14,1200.0,26.9879,27.0076,26.9748,27.0076,1200.0
2010-03-19 15:30:00,41.09,41.09,41.05,41.07,800.0,26.9748,26.9748,26.9485,26.9616,800.0
2010-03-22 09:30:00,40.77,40.8,40.53,40.8,3400.0,26.7647,26.7844,26.6071,26.7844,3400.0
2010-03-22 10:00:00,40.77,40.98,40.77,40.98,1000.0,26.7647,26.9026,26.7647,26.9026,1000.0
2010-03-22 10:30:00,41.0,41.08,40.97,41.08,11700.0,26.9157,26.9682,26.896,26.9682,11700.0
2010-03-22 11:00:00,41.1,41.1,41.05,41.05,1100.0,26.9813,26.9813,26.9485,26.9485,1100.0
2010-03-22 11:30:00,41.1,41.1,41.1,41.1,200.0,26.9813,26.9813,26.9813,26.9813,200.0
2010-03-22 12:00:00,41.09,41.12,41.07,41.12,15600.0,26.9748,26.9945,26.9616,26.9945,15600.0
2010-03-22 12:30:00,41.22,41.22,41.16,41.16,2100.0,27.0601,27.0601,27.0207,27.0207,2100.0
2010-03-22 13:00:00,41.23,41.29,41.22,41.22,7100.0,27.0667,27.1061,27.0601,27.0601,7100.0
2010-03-22 13:30:00,41.23,41.23,41.21,41.21,2100.0,27.0667,27.0667,27.0535,27.0535,2100.0
2010-03-22 14:00:00,41.16,41.21,41.15,41.21,10000.0,27.0207,27.0535,27.0142,27.0535,10000.0
2010-03-22 14:30:00,41.21,41.28,41.19,41.26,14400.0,27.0535,27.0995,27.0404,27.0864,14400.0
2010-03-22 15:00:00,41.25,41.3,41.23,41.3,2500.0,27.0798,27.1126,27.0667,27.1126,2500.0
2010-03-22 15:30:00,41.28,41.3,41.19,41.27,49200.0,27.0995,27.1126,27.0404,27.0929,49200.0
2010-03-23 09:30:00,41.32,41.32,41.28,41.28,300.0,27.1258,27.1258,27.0995,27.0995,300.0
2010-03-23 10:00:00,41.29,41.42,41.29,41.4,900.0,27.1061,27.1914,27.1061,27.1783,900.0
2010-03-23 10:30:00,41.4,41.4,41.4,41.4,0.0,27.1783,27.1783,27.1783,27.1783,0.0
2010-03-23 11:00:00,41.23,41.28,41.17,41.28,2500.0,27.0667,27.0995,27.0273,27.0995,2500.0
2010-03-23 11:30:00,41.28,41.38,41.28,41.38,2200.0,27.0995,27.1651,27.0995,27.1651,2200.0
2010-03-23 12:00:00,41.43,41.43,41.41,41.41,300.0,27.198,27.198,27.1848,27.1848,300.0
2010-03-23 12:30:00,41.42,41.45,41.32,41.36,1000.0,27.1914,27.2111,27.1258,27.152,1000.0
2010-03-23 13:00:00,41.38,41.38,41.38,41.38,100.0,27.1651,27.1651,27.1651,27.1651,100.0
2010-03-23 13:30:00,41.4,41.4,41.32,41.32,1200.0,27.1783,27.1783,27.1258,27.1258,1200.0
2010-03-23 14:00:00,41.33,41.35,41.33,41.35,2100.0,27.1323,27.1455,27.1323,27.1455,2100.0
2010-03-23 14:30:00,41.37,41.38,41.35,41.35,3100.0,27.1586,27.1651,27.1455,27.1455,3100.0
2010-03-23 15:00:00,41.34,41.51,41.33,41.51,2200.0,27.1389,27.2505,27.1323,27.2505,2200.0
2010-03-23 15:30:00,41.53,41.56,41.44,41.56,1100.0,27.2636,27.2833,27.2045,27.2833,1100.0
2010-03-24 09:30:00,41.05,41.05,40.89,40.95,4100.0,26.9485,26.9485,26.8435,26.8829,4100.0
2010-03-24 10:00:00,40.96,41.05,40.96,41.05,500.0,26.8894,26.9485,26.8894,26.9485,500.0
2010-03-24 10:30:00,41.1,41.1,41.0,41.0,1300.0,26.9813,26.9813,26.9157,26.9157,1300.0
2010-03-24 11:00:00,40.98,40.98,40.88,40.88,1000.0,26.9026,26.9026,26.8369,26.8369,1000.0
2010-03-24 11:30:00,40.87,40.88,40.87,40.88,200.0,26.8303,26.8369,26.8303,26.8369,200.0
2010-03-24 12:00:00,40.97,40.97,40.97,40.97,2000.0,26.896,26.896,26.896,26.896,2000.0
2010-03-24 12:30:00,41.02,41.02,40.98,41.0,1500.0,26.9288,26.9288,26.9026,26.9157,1500.0
2010-03-24 13:00:00,40.98,40.98,40.84,40.87,1300.0,26.9026,26.9026,26.8106,26.8303,1300.0
2010-03-24 13:30:00,40.91,40.91,40.83,40.88,3400.0,26.8566,26.8566,26.8041,26.8369,3400.0
2010-03-24 14:00:00,40.9,40.95,40.9,40.95,1000.0,26.85,26.8829,26.85,26.8829,1000.0
2010-03-24 14:30:00,40.92,40.95,40.92,40.92,11100.0,26.8632,26.8829,26.8632,26.8632,11100.0
2010-03-24 15:00:00,40.89,40.89,40.88,40.88,900.0,26.8435,26.8435,26.8369,26.8369,900.0
2010-03-24 15:30:00,40.9,40.98,40.9,40.93,3400.0,26.85,26.9026,26.85,26.8697,3400.0
2010-03-25 09:30:00,41.31,41.31,41.2,41.2,600.0,27.1192,27.1192,27.047,27.047,600.0
2010-03-25 10:00:00,41.2,41.25,41.16,41.25,900.0,27.047,27.0798,27.0207,27.0798,900.0
2010-03-25 10:30:00,41.19,41.19,41.15,41.17,9800.0,27.0404,27.0404,27.0142,27.0273,9800.0
2010-03-25 11:00:00,41.34,41.34,41.34,41.34,100.0,27.1389,27.1389,27.1389,27.1389,100.0
2010-03-25 11:30:00,41.35,41.38,41.28,41.28,1000.0,27.1455,27.1651,27.0995,27.0995,1000.0
2010-03-25 12:00:00,41.32,41.32,41.25,41.25,2100.0,27.1258,27.1258,27.0798,27.0798,2100.0
2010-03-25 12:30:00,41.38,41.4,41.37,41.37,2000.0,27.1651,27.1783,27.1586,27.1586,2000.0
2010-03-25 13:00:00,41.34,41.34,41.34,41.34,1100.0,27.1389,27.1389,27.1389,27.1389,1100.0
2010-03-25 13:30:00,41.16,41.16,41.14,41.14,300.0,27.0207,27.0207,27.0076,27.0076,300.0
2010-03-25 14:00:00,41.14,41.19,41.1,41.1,10100.0,27.0076,27.0404,26.9813,26.9813,10100.0
2010-03-25 14:30:00,41.11,41.12,40.98,41.08,19200.0,26.9879,26.9945,26.9026,26.9682,19200.0
2010-03-25 15:00:00,41.17,41.17,41.09,41.09,2500.0,27.0273,27.0273,26.9748,26.9748,2500.0
2010-03-25 15:30:00,40.97,40.98,40.86,40.86,4800.0,26.896,26.9026,26.8238,26.8238,4800.0
2010-03-26 09:30:00,41.11,41.29,41.11,41.28,10100.0,26.9879,27.1061,26.9879,27.0995,10100.0
2010-03-26 10:00:00,41.27,41.34,41.27,41.34,1500.0,27.0929,27.1389,27.0929,27.1389,1500.0
2010-03-26 10:30:00,41.35,41.36,41.31,41.32,3900.0,27.1455,27.152,27.1192,27.1258,3900.0
2010-03-26 11:00:00,41.29,41.34,41.29,41.34,1800.0,27.1061,27.1389,27.1061,27.1389,1800.0
2010-03-26 11:30:00,41.34,41.35,41.34,41.35,3300.0,27.1389,27.1455,27.1389,27.1455,3300.0
2010-03-26 12:00:00,41.28,41.29,41.23,41.23,1400.0,27.0995,27.1061,27.0667,27.0667,1400.0
2010-03-26 12:30:00,41.17,41.21,41.13,41.2,2700.0,27.0273,27.0535,27.001,27.047,2700.0
2010-03-26 13:00:00,41.06,41.08,40.99,41.06,32300.0,26.9551,26.9682,26.9091,26.9551,32300.0
2010-03-26 13:30:00,41.08,41.08,41.04,41.04,1300.0,26.9682,26.9682,26.9419,26.9419,1300.0
2010-03-26 14:00:00,41.06,41.06,41.01,41.01,10000.0,26.9551,26.9551,26.9222,26.9222,10000.0
2010-03-26 14:30:00,41.11,41.13,41.1,41.13,1400.0,26.9879,27.001,26.9813,27.001,1400.0
2010-03-26 15:00:00,41.1,41.1,41.05,41.1,9500.0,26.9813,26.9813,26.9485,26.9813,9500.0
2010-03-26 15:30:00,41.13,41.2,41.12,41.19,3400.0,27.001,27.047,26.9945,27.0404,3400.0
2010-03-29 09:30:00,41.51,41.56,41.51,41.56,500.0,27.2505,27.2833,27.2505,27.2833,500.0
2010-03-29 10:00:00,41.42,41.46,41.41,41.41,2400.0,27.1914,27.2177,27.1848,27.1848,2400.0
2010-03-29 10:30:00,41.44,41.49,41.44,41.48,400.0,27.2045,27.2374,27.2045,27.2308,400.0
2010-03-29 11:00:00,41.56,41.57,41.56,41.57,600.0,27.2833,27.2899,27.2833,27.2899,600.0
2010-03-29 11:30:00,41.61,41.61,41.56,41.56,300.0,27.3161,27.3161,27.2833,27.2833,300.0
2010-03-29 12:00:00,41.6,41.61,41.52,41.52,1800.0,27.3096,27.3161,27.2571,27.2571,1800.0
2010-03-29 12:30:00,41.53,41.54,41.52,41.53,1300.0,27.2636,27.2702,27.2571,27.2636,1300.0
2010-03-29 13:00:00,41.54,41.56,41.54,41.55,1300.0,27.2702,27.2833,27.2702,27.2767,1300.0
2010-03-29 13:30:00,41.56,41.57,41.5,41.56,2700.0,27.2833,27.2899,27.2439,27.2833,2700.0
2010-03-29 14:00:00,41.56,41.56,41.5,41.5,6100.0,27.2833,27.2833,27.2439,27.2439,6100.0
2010-03-29 14:30:00,41.55,41.57,41.55,41.57,2900.0,27.2767,27.2899,27.2767,27.2899,2900.0
2010-03-29 15:00:00,41.64,41.68,41.64,41.68,2900.0,27.3358,27.3621,27.3358,27.3621,2900.0
2010-03-29 15:30:00,41.62,41.68,41.62,41.68,2200.0,27.3227,27.3621,27.3227,27.3621,2200.0
2010-03-30 09:30:00,41.75,41.89,41.67,41.83,11200.0,27.408,27.5,27.3555,27.4606,11200.0
2010-03-30 10:00:00,41.89,41.89,41.85,41.85,2400.0,27.5,27.5,27.4737,27.4737,2400.0
2010-03-30 10:30:00,41.76,41.78,41.72,41.72,4800.0,27.4146,27.4277,27.3883,27.3883,4800.0
2010-03-30 11:00:00,41.54,41.59,41.54,41.59,2600.0,27.2702,27.303,27.2702,27.303,2600.0
2010-03-30 11:30:00,41.62,41.63,41.62,41.63,1100.0,27.3227,27.3293,27.3227,27.3293,1100.0
2010-03-30 12:00:00,41.62,41.62,41.62,41.62,400.0,27.3227,27.3227,27.3227,27.3227,400.0
2010-03-30 12:30:00,41.65,41.66,41.62,41.66,1400.0,27.3424,27.349,27.3227,27.349,1400.0
2010-03-30 13:00:00,41.62,41.64,41.59,41.59,3500.0,27.3227,27.3358,27.303,27.303,3500.0
2010-03-30 13:30:00,41.59,41.59,41.59,41.59,0.0,27.303,27.303,27.303,27.303,0.0
2010-03-30 14:00:00,41.6,41.6,41.6,41.6,100.0,27.3096,27.3096,27.3096,27.3096,100.0
2010-03-30 14:30:00,41.6,41.73,41.6,41.73,500.0,27.3096,27.3949,27.3096,27.3949,500.0
2010-03-30 15:00:00,41.67,41.71,41.67,41.71,700.0,27.3555,27.3818,27.3555,27.3818,700.0
2010-03-30 15:30:00,41.75,41.75,41.72,41.72,500.0,27.408,27.408,27.3883,27.3883,500.0
2010-03-31 09:30:00,41.64,41.64,41.48,41.5,2400.0,27.3358,27.3358,27.2308,27.2439,2400.0
2010-03-31 10:00:00,41.49,41.63,41.49,41.59,4800.0,27.2374,27.3293,27.2374,27.303,4800.0
2010-03-31 10:30:00,41.69,41.69,41.61,41.62,1300.0,27.3687,27.3687,27.3161,27.3227,1300.0
2010-03-31 11:00:00,41.64,41.64,41.48,41.48,300.0,27.3358,27.3358,27.2308,27.2308,300.0
2010-03-31 11:30:00,41.69,41.73,41.67,41.69,2800.0,27.3687,27.3949,27.3555,27.3687,2800.0
2010-03-31 12:00:00,41.78,41.78,41.78,41.78,500.0,27.4277,27.4277,27.4277,27.4277,500.0
2010-03-31 12:30:00,41.79,41.81,41.79,41.8,1500.0,27.4343,27.4474,27.4343,27.4409,1500.0
2010-03-31 13:00:00,41.76,41.79,41.76,41.78,5200.0,27.4146,27.4343,27.4146,27.4277,5200.0
2010-03-31 13:30:00,41.8,41.8,41.79,41.79,300.0,27.4409,27.4409,27.4343,27.4343,300.0
2010-03-31 14:00:00,41.81,41.81,41.8,41.8,400.0,27.4474,27.4474,27.4409,27.4409,400.0
2010-03-31 14:30:00,41.82,41.82,41.71,41.71,6300.0,27.454,27.454,27.3818,27.3818,6300.0
2010-03-31 15:00:00,41.69,41.69,41.58,41.58,2200.0,27.3687,27.3687,27.2964,27.2964,2200.0
2010-03-31 15:30:00,41.63,41.69,41.56,41.69,3700.0,27.3293,27.3687,27.2833,27.3687,3700.0
2010-04-01 09:30:00,42.21,42.28,42.1,42.22,12900.0,27.71,27.756,27.6378,27.7166,12900.0
2010-04-01 10:00:00,42.26,42.26,42.17,42.17,8000.0,27.7428,27.7428,27.6838,27.6838,8000.0
2010-04-01 10:30:00,42.17,42.27,42.17,42.27,20600.0,27.6838,27.7494,27.6838,27.7494,20600.0
2010-04-01 11:00:00,42.29,42.29,42.28,42.28,800.0,27.7625,27.7625,27.756,27.756,800.0
2010-04-01 11:30:00,42.36,42.46,42.36,42.43,4200.0,27.8085,27.8741,27.8085,27.8545,4200.0
2010-04-01 12:00:00,42.41,42.41,42.41,42.41,300.0,27.8413,27.8413,27.8413,27.8413,300.0
2010-04-01 12:30:00,42.42,42.42,42.42,42.42,600.0,27.8479,27.8479,27.8479,27.8479,600.0
2010-04-01 13:00:00,42.43,42.43,42.43,42.43,800.0,27.8545,27.8545,27.8545,27.8545,800.0
2010-04-01 13:30:00,42.42,42.42,42.31,42.32,5100.0,27.8479,27.8479,27.7757,27.7822,5100.0
2010-04-01 14:00:00,42.3,42.35,42.3,42.35,3600.0,27.7691,27.8019,27.7691,27.8019,3600.0
2010-04-01 14:30:00,42.27,42.28,42.24,42.25,5700.0,27.7494,27.756,27.7297,27.7363,5700.0
2010-04-01 15:00:00,42.34,42.34,42.34,42.34,100.0,27.7954,27.7954,27.7954,27.7954,100.0
2010-04-01 15:30:00,42.37,42.46,42.37,42.44,4700.0,27.8151,27.8741,27.8151,27.861,4700.0
2010-04-05 09:30:00,42.57,42.57,42.42,42.48,3900.0,27.9464,27.9464,27.8479,27.8873,3900.0
2010-04-05 10:00:00,42.57,42.72,42.57,42.69,6900.0,27.9464,28.0448,27.9464,28.0251,6900.0
2010-04-05 10:30:00,42.67,42.77,42.65,42.69,15400.0,28.012,28.0777,27.9989,28.0251,15400.0
2010-04-05 11:00:00,42.73,42.74,42.65,42.7,18200.0,28.0514,28.058,27.9989,28.0317,18200.0
2010-04-05 11:30:00,42.68,42.73,42.65,42.73,4100.0,28.0186,28.0514,27.9989,28.0514,4100.0
2010-04-05 12:00:00,42.73,42.73,42.73,42.73,0.0,28.0514,28.0514,28.0514,28.0514,0.0
2010-04-05 12:30:00,42.7,42.72,42.7,42.72,400.0,28.0317,28.0448,28.0317,28.0448,400.0
2010-04-05 13:00:00,42.72,42.72,42.66,42.72,3100.0,28.0448,28.0448,28.0054,28.0448,3100.0
2010-04-05 13:30:00,42.73,42.73,42.62,42.62,3700.0,28.0514,28.0514,27.9792,27.9792,3700.0
2010-04-05 14:00:00,42.64,42.7,42.64,42.7,400.0,27.9923,28.0317,27.9923,28.0317,400.0
2010-04-05 14:30:00,42.68,42.71,42.68,42.69,3500.0,28.0186,28.0383,28.0186,28.0251,3500.0
2010-04-05 15:00:00,42.66,42.72,42.66,42.72,200.0,28.0054,28.0448,28.0054,28.0448,200.0
2010-04-05 15:30:00,42.66,42.69,42.59,42.6,33900.0,28.0054,28.0251,27.9595,27.9661,33900.0
2010-04-06 09:30:00,42.37,42.37,42.22,42.32,1300.0,27.8151,27.8151,27.7166,27.7822,1300.0
2010-04-06 10:00:00,42.31,42.38,42.31,42.35,900.0,27.7757,27.8216,27.7757,27.8019,900.0
2010-04-06 10:30:00,42.4,42.41,42.35,42.37,3000.0,27.8348,27.8413,27.8019,27.8151,3000.0
2010-04-06 11:00:00,42.43,42.45,42.43,42.44,1100.0,27.8545,27.8676,27.8545,27.861,1100.0
2010-04-06 11:30:00,42.45,42.5,42.45,42.47,4700.0,27.8676,27.9004,27.8676,27.8807,4700.0
2010-04-06 12:00:00,42.5,42.5,42.44,42.46,3800.0,27.9004,27.9004,27.861,27.8741,3800.0
2010-04-06 12:30:00,42.45,42.48,42.45,42.48,2300.0,27.8676,27.8873,27.8676,27.8873,2300.0
2010-04-06 13:00:00,42.48,42.49,42.48,42.49,300.0,27.8873,27.8938,27.8873,27.8938,300.0
2010-04-06 13:30:00,42.49,42.49,42.49,42.49,0.0,27.8938,27.8938,27.8938,27.8938,0.0
2010-04-06 14:00:00,42.48,42.58,42.48,42.57,1200.0,27.8873,27.9529,27.8873,27.9464,1200.0
2010-04-06 14:30:00,42.6,42.63,42.6,42.61,2700.0,27.9661,27.9857,27.9661,27.9726,2700.0
2010-04-06 15:00:00,42.58,42.61,42.56,42.58,2800.0,27.9529,27.9726,27.9398,27.9529,2800.0
2010-04-06 15:30:00,42.54,42.63,42.54,42.63,11400.0,27.9267,27.9857,27.9267,27.9857,11400.0
2010-04-07 09:30:00,42.43,42.43,42.3,42.3,1600.0,27.8545,27.8545,27.7691,27.7691,1600.0
2010-04-07 10:00:00,42.42,42.42,42.33,42.33,2200.0,27.8479,27.8479,27.7888,27.7888,2200.0
2010-04-07 10:30:00,42.34,42.39,42.25,42.25,1500.0,27.7954,27.8282,27.7363,27.7363,1500.0
2010-04-07 11:00:00,42.25,42.29,42.25,42.29,600.0,27.7363,27.7625,27.7363,27.7625,600.0
2010-04-07 11:30:00,42.29,42.29,42.29,42.29,0.0,27.7625,27.7625,27.7625,27.7625,0.0
2010-04-07 12:00:00,42.35,42.35,42.34,42.34,2000.0,27.8019,27.8019,27.7954,27.7954,2000.0
2010-04-07 12:30:00,42.3,42.3,42.3,42.3,500.0,27.7691,27.7691,27.7691,27.7691,500.0
2010-04-07 13:00:00,42.3,42.3,42.3,42.3,0.0,27.7691,27.7691,27.7691,27.7691,0.0
2010-04-07 13:30:00,42.42,42.43,42.38,42.41,1200.0,27.8479,27.8545,27.8216,27.8413,1200.0
2010-04-07 14:00:00,42.4,42.41,42.36,42.36,4000.0,27.8348,27.8413,27.8085,27.8085,4000.0
2010-04-07 14:30:00,42.31,42.34,42.31,42.31,500.0,27.7757,27.7954,27.7757,27.7757,500.0
2010-04-07 15:00:00,42.25,42.25,42.13,42.16,11700.0,27.7363,27.7363,27.6575,27.6772,11700.0
2010-04-07 15:30:00,42.14,42.26,42.14,42.26,500.0,27.6641,27.7428,27.6641,27.7428,500.0
2010-04-08 09:30:00,41.97,41.97,41.78,41.8,3300.0,27.5525,27.5525,27.4277,27.4409,3300.0
2010-04-08 10:00:00,41.8,41.85,41.77,41.85,3100.0,27.4409,27.4737,27.4212,27.4737,3100.0
2010-04-08 10:30:00,41.9,41.97,41.9,41.97,900.0,27.5065,27.5525,27.5065,27.5525,900.0
2010-04-08 11:00:00,41.99,41.99,41.99,41.99,100.0,27.5656,27.5656,27.5656,27.5656,100.0
2010-04-08 11:30:00,42.04,42.04,42.04,42.04,400.0,27.5984,27.5984,27.5984,27.5984,400.0
2010-04-08 12:00:00,42.03,42.03,42.03,42.03,300.0,27.5919,27.5919,27.5919,27.5919,300.0
2010-04-08 12:30:00,42.11,42.13,42.11,42.13,300.0,27.6444,27.6575,27.6444,27.6575,300.0
2010-04-08 13:00:00,42.19,42.19,42.19,42.19,100.0,27.6969,27.6969,27.6969,27.6969,100.0
2010-04-08 13:30:00,42.18,42.21,42.18,42.19,1400.0,27.6903,27.71,27.6903,27.6969,1400.0
2010-04-08 14:00:00,42.18,42.22,42.18,42.22,2200.0,27.6903,27.7166,27.6903,27.7166,2200.0
2010-04-08 14:30:00,42.24,42.24,42.2,42.24,900.0,27.7297,27.7297,27.7035,27.7297,900.0
2010-04-08 15:00:00,42.3,42.31,42.23,42.3,6800.0,27.7691,27.7757,27.7232,27.7691,6800.0
2010-04-08 15:30:00,42.29,42.3,42.25,42.28,9700.0,27.7625,27.7691,27.7363,27.756,9700.0
2010-04-09 09:30:00,42.45,42.45,42.45,42.45,3300.0,27.8676,27.8676,27.8676,27.8676,3300.0
2010-04-09 10:00:00,42.56,42.6,42.56,42.6,600.0,27.9398,27.9661,27.9398,27.9661,600.0
2010-04-09 10:30:00,42.54,42.58,42.54,42.58,1700.0,27.9267,27.9529,27.9267,27.9529,1700.0
2010-04-09 11:00:00,42.55,42.75,42.55,42.7,85300.0,27.9332,28.0645,27.9332,28.0317,85300.0
2010-04-09 11:30:00,42.72,42.73,42.7,42.7,1500.0,28.0448,28.0514,28.0317,28.0317,1500.0
2010-04-09 12:00:00,42.69,42.69,42.65,42.69,1200.0,28.0251,28.0251,27.9989,28.0251,1200.0
2010-04-09 12:30:00,42.69,42.69,42.67,42.67,300.0,28.0251,28.0251,28.012,28.012,300.0
2010-04-09 13:00:00,42.61,42.61,42.61,42.61,300.0,27.9726,27.9726,27.9726,27.9726,300.0
2010-04-09 13:30:00,42.61,42.61,42.61,42.61,0.0,27.9726,27.9726,27.9726,27.9726,0.0
2010-04-09 14:00:00,42.6,42.65,42.55,42.65,6800.0,27.9661,27.9989,27.9332,27.9989,6800.0
2010-04-09 14:30:00,42.65,42.65,42.61,42.61,2400.0,27.9989,27.9989,27.9726,27.9726,2400.0
2010-04-09 15:00:00,42.63,42.72,42.63,42.72,2800.0,27.9857,28.0448,27.9857,28.0448,2800.0
2010-04-09 15:30:00,42.7,42.78,42.7,42.75,7100.0,28.0317,28.0842,28.0317,28.0645,7100.0
2010-04-12 09:30:00,42.8,42.85,42.79,42.85,900.0,28.0973,28.1302,28.0908,28.1302,900.0
2010-04-12 10:00:00,42.78,42.8,42.78,42.8,200.0,28.0842,28.0973,28.0842,28.0973,200.0
2010-04-12 10:30:00,42.86,42.86,42.86,42.86,100.0,28.1367,28.1367,28.1367,28.1367,100.0
2010-04-12 11:00:00,42.87,42.89,42.84,42.84,600.0,28.1433,28.1564,28.1236,28.1236,600.0
2010-04-12 11:30:00,42.81,42.83,42.77,42.77,4100.0,28.1039,28.117,28.0777,28.0777,4100.0
2010-04-12 12:00:00,42.79,42.83,42.77,42.78,2700.0,28.0908,28.117,28.0777,28.0842,2700.0
2010-04-12 12:30:00,42.76,42.76,42.76,42.76,700.0,28.0711,28.0711,28.0711,28.0711,700.0
2010-04-12 13:00:00,42.81,42.86,42.81,42.85,4700.0,28.1039,28.1367,28.1039,28.1302,4700.0
2010-04-12 13:30:00,42.87,42.87,42.78,42.79,2200.0,28.1433,28.1433,28.0842,28.0908,2200.0
2010-04-12 14:00:00,42.79,42.84,42.79,42.82,2700.0,28.0908,28.1236,28.0908,28.1105,2700.0
2010-04-12 14:30:00,42.83,42.89,42.8,42.87,7100.0,28.117,28.1564,28.0973,28.1433,7100.0
2010-04-12 15:00:00,42.88,42.92,42.79,42.8,132500.0,28.1499,28.1761,28.0908,28.0973,132500.0
2010-04-12 15:30:00,42.8,42.81,42.75,42.81,7000.0,28.0973,28.1039,28.0645,28.1039,7000.0
2010-04-13 09:30:00,42.82,42.88,42.64,42.74,11000.0,28.1105,28.1499,27.9923,28.058,11000.0
2010-04-13 10:00:00,42.69,42.7,42.53,42.53,4700.0,28.0251,28.0317,27.9201,27.9201,4700.0
2010-04-13 10:30:00,42.48,42.48,42.41,42.44,3600.0,27.8873,27.8873,27.8413,27.861,3600.0
2010-04-13 11:00:00,42.47,42.52,42.41,42.45,40200.0,27.8807,27.9135,27.8413,27.8676,40200.0
2010-04-13 11:30:00,42.45,42.52,42.45,42.48,197100.0,27.8676,27.9135,27.8676,27.8873,197100.0
2010-04-13 12:00:00,42.5,42.53,42.49,42.53,500.0,27.9004,27.9201,27.8938,27.9201,500.0
2010-04-13 12:30:00,42.56,42.56,42.5,42.5,5200.0,27.9398,27.9398,27.9004,27.9004,5200.0
2010-04-13 13:00:00,42.58,42.59,42.56,42.57,2200.0,27.9529,27.9595,27.9398,27.9464,2200.0
2010-04-13 13:30:00,42.62,42.66,42.62,42.66,700.0,27.9792,28.0054,27.9792,28.0054,700.0
2010-04-13 14:00:00,42.66,42.66,42.59,42.66,11700.0,28.0054,28.0054,27.9595,28.0054,11700.0
2010-04-13 14:30:00,42.65,42.7,42.65,42.7,1700.0,27.9989,28.0317,27.9989,28.0317,1700.0
2010-04-13 15:00:00,42.69,42.76,42.69,42.76,400.0,28.0251,28.0711,28.0251,28.0711,400.0
2010-04-13 15:30:00,42.75,42.76,42.64,42.72,3300.0,28.0645,28.0711,27.9923,28.0448,3300.0
2010-04-14 09:30:00,43.09,43.09,42.98,42.99,1800.0,28.2877,28.2877,28.2155,28.2221,1800.0
2010-04-14 10:00:00,43.03,43.03,42.91,43.0,9400.0,28.2483,28.2483,28.1696,28.2286,9400.0
2010-04-14 10:30:00,43.03,43.05,42.99,43.04,4200.0,28.2483,28.2615,28.2221,28.2549,4200.0
2010-04-14 11:00:00,43.1,43.11,43.1,43.1,3600.0,28.2943,28.3009,28.2943,28.2943,3600.0
2010-04-14 11:30:00,43.11,43.11,43.11,43.11,400.0,28.3009,28.3009,28.3009,28.3009,400.0
2010-04-14 12:00:00,43.14,43.16,43.14,43.15,2500.0,28.3206,28.3337,28.3206,28.3271,2500.0
2010-04-14 12:30:00,43.17,43.2,43.17,43.2,8000.0,28.3402,28.3599,28.3402,28.3599,8000.0
2010-04-14 13:00:00,43.21,43.22,43.15,43.22,234900.0,28.3665,28.3731,28.3271,28.3731,234900.0
2010-04-14 13:30:00,43.24,43.24,43.17,43.17,4200.0,28.3862,28.3862,28.3402,28.3402,4200.0
2010-04-14 14:00:00,43.2,43.21,43.2,43.21,300.0,28.3599,28.3665,28.3599,28.3665,300.0
2010-04-14 14:30:00,43.24,43.25,43.23,43.25,9100.0,28.3862,28.3928,28.3796,28.3928,9100.0
2010-04-14 15:00:00,43.21,43.24,43.21,43.24,2600.0,28.3665,28.3862,28.3665,28.3862,2600.0
2010-04-14 15:30:00,43.21,43.3,43.21,43.26,13300.0,28.3665,28.4256,28.3665,28.3993,13300.0
2010-04-15 09:30:00,43.19,43.19,42.98,43.07,5700.0,28.3534,28.3534,28.2155,28.2746,5700.0
2010-04-15 10:00:00,43.05,43.19,43.05,43.16,3200.0,28.2615,28.3534,28.2615,28.3337,3200.0
2010-04-15 10:30:00,43.19,43.29,43.17,43.28,5900.0,28.3534,28.419,28.3402,28.4125,5900.0
2010-04-15 11:00:00,43.3,43.32,43.23,43.23,1700.0,28.4256,28.4387,28.3796,28.3796,1700.0
2010-04-15 11:30:00,43.16,43.16,43.06,43.09,3500.0,28.3337,28.3337,28.268,28.2877,3500.0
2010-04-15 12:00:00,43.05,43.08,43.03,43.07,800.0,28.2615,28.2812,28.2483,28.2746,800.0
2010-04-15 12:30:00,43.05,43.09,43.05,43.09,2800.0,28.2615,28.2877,28.2615,28.2877,2800.0
2010-04-15 13:00:00,43.21,43.21,43.21,43.21,1100.0,28.3665,28.3665,28.3665,28.3665,1100.0
2010-04-15 13:30:00,43.21,43.24,43.17,43.23,6200.0,28.3665,28.3862,28.3402,28.3796,6200.0
2010-04-15 14:00:00,43.21,43.25,43.2,43.24,2300.0,28.3665,28.3928,28.3599,28.3862,2300.0
2010-04-15 14:30:00,43.23,43.24,43.23,43.24,200.0,28.3796,28.3862,28.3796,28.3862,200.0
2010-04-15 15:00:00,43.25,43.3,43.17,43.17,4900.0,28.3928,28.4256,28.3402,28.3402,4900.0
2010-04-15 15:30:00,43.16,43.19,43.1,43.19,4100.0,28.3337,28.3534,28.2943,28.3534,4100.0
2010-04-16 09:30:00,42.86,42.87,42.77,42.83,2900.0,28.1367,28.1433,28.0777,28.117,2900.0
2010-04-16 10:00:00,42.85,42.92,42.85,42.92,700.0,28.1302,28.1761,28.1302,28.1761,700.0
2010-04-16 10:30:00,42.74,42.89,42.62,42.62,26800.0,28.058,28.1564,27.9792,27.9792,26800.0
2010-04-16 11:00:00,42.52,42.52,42.09,42.31,7800.0,27.9135,27.9135,27.6312,27.7757,7800.0
2010-04-16 11:30:00,42.23,42.31,42.15,42.15,5800.0,27.7232,27.7757,27.6706,27.6706,5800.0
2010-04-16 12:00:00,42.14,42.18,42.14,42.16,2400.0,27.6641,27.6903,27.6641,27.6772,2400.0
2010-04-16 12:30:00,42.1,42.11,42.06,42.06,400.0,27.6378,27.6444,27.6116,27.6116,400.0
2010-04-16 13:00:00,42.06,42.06,42.06,42.06,0.0,27.6116,27.6116,27.6116,27.6116,0.0
2010-04-16 13:30:00,42.2,42.2,42.15,42.17,2600.0,27.7035,27.7035,27.6706,27.6838,2600.0
2010-04-16 14:00:00,42.33,42.33,42.33,42.33,400.0,27.7888,27.7888,27.7888,27.7888,400.0
2010-04-16 14:30:00,42.36,42.36,42.27,42.28,7300.0,27.8085,27.8085,27.7494,27.756,7300.0
2010-04-16 15:00:00,42.25,42.29,42.25,42.26,500.0,27.7363,27.7625,27.7363,27.7428,500.0
2010-04-16 15:30:00,42.27,42.34,42.24,42.24,4700.0,27.7494,27.7954,27.7297,27.7297,4700.0
2010-04-19 09:30:00,41.97,41.97,41.77,41.84,5100.0,27.5525,27.5525,27.4212,27.4671,5100.0
2010-04-19 10:00:00,42.04,42.07,42.04,42.07,400.0,27.5984,27.6181,27.5984,27.6181,400.0
2010-04-19 10:30:00,42.0,42.0,41.98,41.98,300.0,27.5722,27.5722,27.559,27.559,300.0
2010-04-19 11:00:00,41.82,41.9,41.82,41.87,2600.0,27.454,27.5065,27.454,27.4868,2600.0
2010-04-19 11:30:00,41.87,41.91,41.72,41.72,6000.0,27.4868,27.5131,27.3883,27.3883,6000.0
2010-04-19 12:00:00,41.66,41.7,41.61,41.65,6200.0,27.349,27.3752,27.3161,27.3424,6200.0
2010-04-19 12:30:00,41.78,41.8,41.74,41.74,500.0,27.4277,27.4409,27.4015,27.4015,500.0
2010-04-19 13:00:00,41.77,41.8,41.77,41.77,1000.0,27.4212,27.4409,27.4212,27.4212,1000.0
2010-04-19 13:30:00,41.78,41.78,41.78,41.78,100.0,27.4277,27.4277,27.4277,27.4277,100.0
2010-04-19 14:00:00,41.7,41.88,41.7,41.88,1300.0,27.3752,27.4934,27.3752,27.4934,1300.0
2010-04-19 14:30:00,41.87,41.93,41.87,41.91,4300.0,27.4868,27.5262,27.4868,27.5131,4300.0
2010-04-19 15:00:00,42.09,42.09,42.08,42.08,1700.0,27.6312,27.6312,27.6247,27.6247,1700.0
2010-04-19 15:30:00,42.07,42.16,41.99,42.13,108100.0,27.6181,27.6772,27.5656,27.6575,108100.0
2010-04-20 09:30:00,42.39,42.58,42.39,42.52,23600.0,27.8282,27.9529,27.8282,27.9135,23600.0
2010-04-20 10:00:00,42.44,42.44,42.44,42.44,100.0,27.861,27.861,27.861,27.861,100.0
2010-04-20 10:30:00,42.32,42.42,42.32,42.38,1500.0,27.7822,27.8479,27.7822,27.8216,1500.0
2010-04-20 11:00:00,42.47,42.48,42.43,42.46,37800.0,27.8807,27.8873,27.8545,27.8741,37800.0
2010-04-20 11:30:00,42.48,42.48,42.43,42.47,2000.0,27.8873,27.8873,27.8545,27.8807,2000.0
2010-04-20 12:00:00,42.5,42.52,42.5,42.52,1000.0,27.9004,27.9135,27.9004,27.9135,1000.0
2010-04-20 12:30:00,42.48,42.5,42.46,42.46,5200.0,27.8873,27.9004,27.8741,27.8741,5200.0
2010-04-20 13:00:00,42.49,42.49,42.47,42.48,800.0,27.8938,27.8938,27.8807,27.8873,800.0
2010-04-20 13:30:00,42.48,42.49,42.45,42.47,2700.0,27.8873,27.8938,27.8676,27.8807,2700.0
2010-04-20 14:00:00,42.45,42.49,42.43,42.47,4300.0,27.8676,27.8938,27.8545,27.8807,4300.0
2010-04-20 14:30:00,42.45,42.53,42.44,42.53,8700.0,27.8676,27.9201,27.861,27.9201,8700.0
2010-04-20 15:00:00,42.52,42.54,42.46,42.49,2300.0,27.9135,27.9267,27.8741,27.8938,2300.0
2010-04-20 15:30:00,42.49,42.5,42.45,42.5,9800.0,27.8938,27.9004,27.8676,27.9004,9800.0
2010-04-21 09:30:00,42.38,42.4,42.32,42.4,4700.0,27.8216,27.8348,27.7822,27.8348,4700.0
2010-04-21 10:00:00,42.31,42.35,42.25,42.25,2200.0,27.7757,27.8019,27.7363,27.7363,2200.0
2010-04-21 10:30:00,42.24,42.27,42.23,42.27,600.0,27.7297,27.7494,27.7232,27.7494,600.0
2010-04-21 11:00:00,42.23,42.23,42.13,42.13,1900.0,27.7232,27.7232,27.6575,27.6575,1900.0
2010-04-21 11:30:00,42.06,42.12,42.02,42.12,2300.0,27.6116,27.6509,27.5853,27.6509,2300.0
2010-04-21 12:00:00,42.15,42.15,42.14,42.14,200.0,27.6706,27.6706,27.6641,27.6641,200.0
2010-04-21 12:30:00,42.2,42.2,42.2,42.2,100.0,27.7035,27.7035,27.7035,27.7035,100.0
2010-04-21 13:00:00,42.22,42.23,42.16,42.19,2100.0,27.7166,27.7232,27.6772,27.6969,2100.0
2010-04-21 13:30:00,42.22,42.25,42.2,42.25,1400.0,27.7166,27.7363,27.7035,27.7363,1400.0
2010-04-21 14:00:00,42.19,42.19,42.05,42.05,7300.0,27.6969,27.6969,27.605,27.605,7300.0
2010-04-21 14:30:00,42.03,42.06,41.99,42.06,10900.0,27.5919,27.6116,27.5656,27.6116,10900.0
2010-04-21 15:00:00,42.11,42.14,42.08,42.1,1300.0,27.6444,27.6641,27.6247,27.6378,1300.0
2010-04-21 15:30:00,42.17,42.24,42.17,42.24,1000.0,27.6838,27.7297,27.6838,27.7297,1000.0
2010-04-22 09:30:00,41.71,41.71,41.43,41.44,2500.0,27.3818,27.3818,27.198,27.2045,2500.0
2010-04-22 10:00:00,41.42,41.47,41.42,41.47,2800.0,27.1914,27.2242,27.1914,27.2242,2800.0
2010-04-22 10:30:00,41.47,41.54,41.47,41.54,2200.0,27.2242,27.2702,27.2242,27.2702,2200.0
2010-04-22 11:00:00,41.5,41.58,41.5,41.55,5700.0,27.2439,27.2964,27.2439,27.2767,5700.0
2010-04-22 11:30:00,41.43,41.43,41.43,41.43,100.0,27.198,27.198,27.198,27.198,100.0
2010-04-22 12:00:00,41.43,41.43,41.43,41.43,0.0,27.198,27.198,27.198,27.198,0.0
2010-04-22 12:30:00,41.43,41.43,41.43,41.43,0.0,27.198,27.198,27.198,27.198,0.0
2010-04-22 13:00:00,41.43,41.43,41.43,41.43,0.0,27.198,27.198,27.198,27.198,0.0
2010-04-22 13:30:00,41.76,41.83,41.75,41.83,6200.0,27.4146,27.4606,27.408,27.4606,6200.0
2010-04-22 14:00:00,41.81,41.86,41.81,41.86,500.0,27.4474,27.4803,27.4474,27.4803,500.0
2010-04-22 14:30:00,41.86,41.87,41.86,41.87,2200.0,27.4803,27.4868,27.4803,27.4868,2200.0
2010-04-22 15:00:00,41.88,41.94,41.84,41.94,2100.0,27.4934,27.5328,27.4671,27.5328,2100.0
2010-04-22 15:30:00,41.97,42.03,41.97,42.02,2500.0,27.5525,27.5919,27.5525,27.5853,2500.0
2010-04-23 09:30:00,41.87,41.87,41.71,41.71,1200.0,27.4868,27.4868,27.3818,27.3818,1200.0
2010-04-23 10:00:00,41.89,42.0,41.89,42.0,500.0,27.5,27.5722,27.5,27.5722,500.0
2010-04-23 10:30:00,41.91,41.96,41.9,41.96,500.0,27.5131,27.5459,27.5065,27.5459,500.0
2010-04-23 11:00:00,42.01,42.01,42.0,42.0,2900.0,27.5787,27.5787,27.5722,27.5722,2900.0
2010-04-23 11:30:00,41.92,41.98,41.92,41.96,5500.0,27.5196,27.559,27.5196,27.5459,5500.0
2010-04-23 12:00:00,41.97,41.99,41.97,41.99,4300.0,27.5525,27.5656,27.5525,27.5656,4300.0
2010-04-23 12:30:00,42.02,42.07,42.02,42.07,2300.0,27.5853,27.6181,27.5853,27.6181,2300.0
2010-04-23 13:00:00,42.06,42.06,42.01,42.01,1700.0,27.6116,27.6116,27.5787,27.5787,1700.0
2010-04-23 13:30:00,42.02,42.08,42.02,42.07,3900.0,27.5853,27.6247,27.5853,27.6181,3900.0
2010-04-23 14:00:00,42.01,42.07,42.01,42.07,900.0,27.5787,27.6181,27.5787,27.6181,900.0
2010-04-23 14:30:00,42.06,42.22,42.06,42.21,7200.0,27.6116,27.7166,27.6116,27.71,7200.0
2010-04-23 15:00:00,42.17,42.22,42.17,42.22,300.0,27.6838,27.7166,27.6838,27.7166,300.0
2010-04-23 15:30:00,42.21,42.27,42.2,42.27,5500.0,27.71,27.7494,27.7035,27.7494,5500.0
2010-04-26 09:30:00,42.43,42.49,42.38,42.46,3800.0,27.8545,27.8938,27.8216,27.8741,3800.0
2010-04-26 10:00:00,42.34,42.4,42.34,42.4,2600.0,27.7954,27.8348,27.7954,27.8348,2600.0
2010-04-26 10:30:00,42.4,42.4,42.4,42.4,0.0,27.8348,27.8348,27.8348,27.8348,0.0
2010-04-26 11:00:00,42.45,42.49,42.45,42.46,5900.0,27.8676,27.8938,27.8676,27.8741,5900.0
2010-04-26 11:30:00,42.44,42.44,42.32,42.32,2300.0,27.861,27.861,27.7822,27.7822,2300.0
2010-04-26 12:00:00,42.34,42.34,42.34,42.34,100.0,27.7954,27.7954,27.7954,27.7954,100.0
2010-04-26 12:30:00,42.32,42.32,42.31,42.31,2000.0,27.7822,27.7822,27.7757,27.7757,2000.0
2010-04-26 13:00:00,42.38,42.38,42.38,42.38,100.0,27.8216,27.8216,27.8216,27.8216,100.0
2010-04-26 13:30:00,42.36,42.37,42.34,42.36,4300.0,27.8085,27.8151,27.7954,27.8085,4300.0
2010-04-26 14:00:00,42.36,42.42,42.34,42.42,400.0,27.8085,27.8479,27.7954,27.8479,400.0
2010-04-26 14:30:00,42.42,42.45,42.4,42.4,6900.0,27.8479,27.8676,27.8348,27.8348,6900.0
2010-04-26 15:00:00,42.3,42.3,42.26,42.26,1100.0,27.7691,27.7691,27.7428,27.7428,1100.0
2010-04-26 15:30:00,42.32,42.35,42.23,42.25,1600.0,27.7822,27.8019,27.7232,27.7363,1600.0
2010-04-27 09:30:00,41.82,41.85,41.8,41.8,3000.0,27.454,27.4737,27.4409,27.4409,3000.0
2010-04-27 10:00:00,41.83,41.83,41.74,41.77,4100.0,27.4606,27.4606,27.4015,27.4212,4100.0
2010-04-27 10:30:00,41.99,41.99,41.76,41.8,700.0,27.5656,27.5656,27.4146,27.4409,700.0
2010-04-27 11:00:00,41.79,41.8,41.36,41.36,9600.0,27.4343,27.4409,27.152,27.152,9600.0
2010-04-27 11:30:00,41.25,41.25,40.87,40.88,15900.0,27.0798,27.0798,26.8303,26.8369,15900.0
2010-04-27 12:00:00,40.88,40.88,40.88,40.88,0.0,26.8369,26.8369,26.8369,26.8369,0.0
2010-04-27 12:30:00,40.91,40.99,40.91,40.99,1000.0,26.8566,26.9091,26.8566,26.9091,1000.0
2010-04-27 13:00:00,41.04,41.11,41.02,41.11,800.0,26.9419,26.9879,26.9288,26.9879,800.0
2010-04-27 13:30:00,41.15,41.16,41.1,41.16,1400.0,27.0142,27.0207,26.9813,27.0207,1400.0
2010-04-27 14:00:00,41.08,41.08,40.99,40.99,1300.0,26.9682,26.9682,26.9091,26.9091,1300.0
2010-04-27 14:30:00,40.92,40.93,40.91,40.93,1100.0,26.8632,26.8697,26.8566,26.8697,1100.0
2010-04-27 15:00:00,40.89,40.96,40.86,40.86,5500.0,26.8435,26.8894,26.8238,26.8238,5500.0
2010-04-27 15:30:00,40.83,40.87,40.56,40.69,5100.0,26.8041,26.8303,26.6268,26.7122,5100.0
2010-04-28 09:30:00,41.12,41.12,40.8,40.8,5300.0,26.9945,26.9945,26.7844,26.7844,5300.0
2010-04-28 10:00:00,40.87,40.87,40.72,40.79,5100.0,26.8303,26.8303,26.7319,26.7778,5100.0
2010-04-28 10:30:00,40.88,40.88,40.7,40.75,3500.0,26.8369,26.8369,26.7187,26.7516,3500.0
2010-04-28 11:00:00,40.86,41.04,40.68,40.68,10300.0,26.8238,26.9419,26.7056,26.7056,10300.0
2010-04-28 11:30:00,40.63,40.63,40.35,40.44,18800.0,26.6728,26.6728,26.489,26.5481,18800.0
2010-04-28 12:00:00,40.43,40.55,40.33,40.55,57100.0,26.5415,26.6203,26.4758,26.6203,57100.0
2010-04-28 12:30:00,40.56,40.62,40.46,40.55,70200.0,26.6268,26.6662,26.5612,26.6203,70200.0
2010-04-28 13:00:00,40.58,40.58,40.54,40.54,300.0,26.64,26.64,26.6137,26.6137,300.0
2010-04-28 13:30:00,40.59,40.63,40.59,40.63,400.0,26.6465,26.6728,26.6465,26.6728,400.0
2010-04-28 14:00:00,40.59,40.84,40.59,40.75,3700.0,26.6465,26.8106,26.6465,26.7516,3700.0
2010-04-28 14:30:00,40.74,40.78,40.67,40.78,3900.0,26.745,26.7713,26.699,26.7713,3900.0
2010-04-28 15:00:00,40.77,40.8,40.76,40.78,2000.0,26.7647,26.7844,26.7581,26.7713,2000.0
2010-04-28 15:30:00,40.79,40.79,40.6,40.69,6600.0,26.7778,26.7778,26.6531,26.7122,6600.0
2010-04-29 09:30:00,41.17,41.25,41.17,41.25,2600.0,27.0273,27.0798,27.0273,27.0798,2600.0
2010-04-29 10:00:00,41.16,41.16,41.14,41.14,3600.0,27.0207,27.0207,27.0076,27.0076,3600.0
2010-04-29 10:30:00,41.26,41.33,41.24,41.33,1600.0,27.0864,27.1323,27.0732,27.1323,1600.0
2010-04-29 11:00:00,41.26,41.26,41.17,41.22,9800.0,27.0864,27.0864,27.0273,27.0601,9800.0
2010-04-29 11:30:00,41.37,41.42,41.35,41.4,18800.0,27.1586,27.1914,27.1455,27.1783,18800.0
2010-04-29 12:00:00,41.41,41.41,41.36,41.36,2000.0,27.1848,27.1848,27.152,27.152,2000.0
2010-04-29 12:30:00,41.41,41.44,41.41,41.44,1000.0,27.1848,27.2045,27.1848,27.2045,1000.0
2010-04-29 13:00:00,41.42,41.42,41.42,41.42,100.0,27.1914,27.1914,27.1914,27.1914,100.0
2010-04-29 13:30:00,41.39,41.43,41.39,41.43,1600.0,27.1717,27.198,27.1717,27.198,1600.0
2010-04-29 14:00:00,41.48,41.48,41.46,41.46,1800.0,27.2308,27.2308,27.2177,27.2177,1800.0
2010-04-29 14:30:00,41.48,41.48,41.33,41.41,7600.0,27.2308,27.2308,27.1323,27.1848,7600.0
2010-04-29 15:00:00,41.37,41.37,41.33,41.33,600.0,27.1586,27.1586,27.1323,27.1323,600.0
2010-04-29 15:30:00,41.38,41.38,41.33,41.38,800.0,27.1651,27.1651,27.1323,27.1651,800.0
2010-04-30 09:30:00,41.48,41.48,41.33,41.34,3400.0,27.2308,27.2308,27.1323,27.1389,3400.0
2010-04-30 10:00:00,41.08,41.15,41.02,41.12,3600.0,26.9682,27.0142,26.9288,26.9945,3600.0
2010-04-30 10:30:00,41.15,41.25,41.15,41.25,500.0,27.0142,27.0798,27.0142,27.0798,500.0
2010-04-30 11:00:00,41.13,41.24,41.13,41.18,800.0,27.001,27.0732,27.001,27.0339,800.0
2010-04-30 11:30:00,41.16,41.24,41.16,41.23,3700.0,27.0207,27.0732,27.0207,27.0667,3700.0
2010-04-30 12:00:00,41.3,41.3,41.09,41.09,81900.0,27.1126,27.1126,26.9748,26.9748,81900.0
2010-04-30 12:30:00,41.04,41.06,40.86,40.91,8100.0,26.9419,26.9551,26.8238,26.8566,8100.0
2010-04-30 13:00:00,40.93,41.03,40.9,40.92,165000.0,26.8697,26.9354,26.85,26.8632,165000.0
2010-04-30 13:30:00,40.92,40.99,40.89,40.89,256500.0,26.8632,26.9091,26.8435,26.8435,256500.0
2010-04-30 14:00:00,40.87,40.96,40.87,40.91,96900.0,26.8303,26.8894,26.8303,26.8566,96900.0
2010-04-30 14:30:00,40.92,40.92,40.82,40.85,3200.0,26.8632,26.8632,26.7975,26.8172,3200.0
2010-04-30 15:00:00,40.84,40.87,40.84,40.86,1600.0,26.8106,26.8303,26.8106,26.8238,1600.0
2010-04-30 15:30:00,40.84,40.84,40.68,40.74,291900.0,26.8106,26.8106,26.7056,26.745,291900.0
2010-05-03 09:30:00,40.94,41.04,40.94,41.01,3200.0,26.8763,26.9419,26.8763,26.9222,3200.0
2010-05-03 10:00:00,40.92,41.07,40.92,41.07,6100.0,26.8632,26.9616,26.8632,26.9616,6100.0
2010-05-03 10:30:00,40.98,40.98,40.79,40.79,8700.0,26.9026,26.9026,26.7778,26.7778,8700.0
2010-05-03 11:00:00,40.89,40.9,40.89,40.9,200.0,26.8435,26.85,26.8435,26.85,200.0
2010-05-03 11:30:00,40.93,40.93,40.85,40.92,6000.0,26.8697,26.8697,26.8172,26.8632,6000.0
2010-05-03 12:00:00,40.88,40.95,40.88,40.94,900.0,26.8369,26.8829,26.8369,26.8763,900.0
2010-05-03 12:30:00,41.1,41.11,41.1,41.11,1200.0,26.9813,26.9879,26.9813,26.9879,1200.0
2010-05-03 13:00:00,41.12,41.14,41.07,41.07,4200.0,26.9945,27.0076,26.9616,26.9616,4200.0
2010-05-03 13:30:00,41.08,41.11,41.08,41.11,800.0,26.9682,26.9879,26.9682,26.9879,800.0
2010-05-03 14:00:00,41.13,41.18,41.09,41.18,17600.0,27.001,27.0339,26.9748,27.0339,17600.0
2010-05-03 14:30:00,41.17,41.21,41.14,41.2,90800.0,27.0273,27.0535,27.0076,27.047,90800.0
2010-05-03 15:00:00,41.08,41.08,41.08,41.08,100.0,26.9682,26.9682,26.9682,26.9682,100.0
2010-05-03 15:30:00,41.07,41.09,41.01,41.07,4100.0,26.9616,26.9748,26.9222,26.9616,4100.0
2010-05-04 09:30:00,40.22,40.22,39.76,39.91,213600.0,26.4036,26.4036,26.1016,26.2001,213600.0
2010-05-04 10:00:00,39.97,40.0,39.83,39.89,131300.0,26.2395,26.2592,26.1476,26.187,131300.0
2010-05-04 10:30:00,39.77,39.77,39.56,39.61,40200.0,26.1082,26.1082,25.9704,26.0032,40200.0
2010-05-04 11:00:00,39.54,39.61,39.46,39.57,144700.0,25.9572,26.0032,25.9047,25.9769,144700.0
2010-05-04 11:30:00,39.55,39.62,39.55,39.6,92600.0,25.9638,26.0097,25.9638,25.9966,92600.0
2010-05-04 12:00:00,39.57,39.6,39.49,39.51,11300.0,25.9769,25.9966,25.9244,25.9375,11300.0
2010-05-04 12:30:00,39.47,39.66,39.47,39.64,12300.0,25.9113,26.036,25.9113,26.0229,12300.0
2010-05-04 13:00:00,39.6,39.6,39.6,39.6,300.0,25.9966,25.9966,25.9966,25.9966,300.0
2010-05-04 13:30:00,39.58,39.61,39.58,39.61,2600.0,25.9835,26.0032,25.9835,26.0032,2600.0
2010-05-04 14:00:00,39.59,39.59,39.52,39.52,800.0,25.99,25.99,25.9441,25.9441,800.0
2010-05-04 14:30:00,39.49,39.52,39.44,39.49,3300.0,25.9244,25.9441,25.8916,25.9244,3300.0
2010-05-04 15:00:00,39.5,39.63,39.44,39.55,22500.0,25.931,26.0163,25.8916,25.9638,22500.0
2010-05-04 15:30:00,39.52,39.53,39.36,39.52,4800.0,25.9441,25.9507,25.8391,25.9441,4800.0
2010-05-05 09:30:00,38.54,38.74,38.52,38.73,20000.0,25.3007,25.432,25.2876,25.4255,20000.0
2010-05-05 10:00:00,38.73,39.03,38.73,38.86,10100.0,25.4255,25.6224,25.4255,25.5108,10100.0
2010-05-05 10:30:00,38.79,39.03,38.79,39.01,2100.0,25.4649,25.6224,25.4649,25.6093,2100.0
2010-05-05 11:00:00,38.98,38.98,38.86,38.94,8800.0,25.5896,25.5896,25.5108,25.5633,8800.0
2010-05-05 11:30:00,38.98,38.98,38.91,38.91,600.0,25.5896,25.5896,25.5436,25.5436,600.0
2010-05-05 12:00:00,39.17,39.17,39.0,39.0,13400.0,25.7143,25.7143,25.6027,25.6027,13400.0
2010-05-05 12:30:00,38.96,39.0,38.91,38.99,1000.0,25.5765,25.6027,25.5436,25.5962,1000.0
2010-05-05 13:00:00,38.95,39.03,38.92,38.98,5100.0,25.5699,25.6224,25.5502,25.5896,5100.0
2010-05-05 13:30:00,38.99,38.99,38.91,38.92,1700.0,25.5962,25.5962,25.5436,25.5502,1700.0
2010-05-05 14:00:00,38.89,38.92,38.75,38.75,146300.0,25.5305,25.5502,25.4386,25.4386,146300.0
2010-05-05 14:30:00,38.76,38.76,38.58,38.69,10300.0,25.4452,25.4452,25.327,25.3992,10300.0
2010-05-05 15:00:00,38.69,38.71,38.64,38.71,7800.0,25.3992,25.4123,25.3664,25.4123,7800.0
2010-05-05 15:30:00,38.71,38.75,38.64,38.73,22100.0,25.4123,25.4386,25.3664,25.4255,22100.0
2010-05-06 09:30:00,38.42,38.69,38.36,38.64,16000.0,25.222,25.3992,25.1826,25.3664,16000.0
2010-05-06 10:00:00,38.7,38.72,38.45,38.45,5700.0,25.4058,25.4189,25.2417,25.2417,5700.0
2010-05-06 10:30:00,38.35,38.37,38.11,38.11,67300.0,25.176,25.1891,25.0185,25.0185,67300.0
2010-05-06 11:00:00,38.14,38.14,38.0,38.02,4700.0,25.0382,25.0382,24.9462,24.9594,4700.0
2010-05-06 11:30:00,38.01,38.1,37.94,38.04,14300.0,24.9528,25.0119,24.9069,24.9725,14300.0
2010-05-06 12:00:00,38.11,38.21,38.1,38.14,2700.0,25.0185,25.0841,25.0119,25.0382,2700.0
2010-05-06 12:30:00,38.16,38.16,38.0,38.07,4300.0,25.0513,25.0513,24.9462,24.9922,4300.0
2010-05-06 13:00:00,38.08,38.08,37.79,37.88,5800.0,24.9988,24.9988,24.8084,24.8675,5800.0
2010-05-06 13:30:00,37.86,37.88,37.76,37.8,185500.0,24.8543,24.8675,24.7887,24.8149,185500.0
2010-05-06 14:00:00,37.76,37.76,37.24,37.5,34700.0,24.7887,24.7887,24.4473,24.618,34700.0
2010-05-06 14:30:00,37.35,37.35,30.65,36.0,46400.0,24.5195,24.5195,20.1211,23.6333,46400.0
2010-05-06 15:00:00,35.98,38.65,35.98,36.62,23500.0,23.6202,25.373,23.6202,24.0403,23500.0
2010-05-06 15:30:00,36.8,37.47,36.8,37.2,10600.0,24.1585,24.5983,24.1585,24.4211,10600.0
2010-05-07 09:30:00,37.2,38.08,37.2,37.52,39200.0,24.4211,24.9988,24.4211,24.6311,39200.0
2010-05-07 10:00:00,37.39,37.45,36.39,36.44,67000.0,24.5458,24.5852,23.8893,23.9221,67000.0
2010-05-07 10:30:00,36.57,36.84,36.37,36.79,196000.0,24.0075,24.1847,23.8762,24.1519,196000.0
2010-05-07 11:00:00,36.8,37.57,36.62,37.02,52500.0,24.1585,24.664,24.0403,24.3029,52500.0
2010-05-07 11:30:00,36.91,37.35,36.81,37.18,27100.0,24.2307,24.5195,24.165,24.4079,27100.0
2010-05-07 12:00:00,37.18,37.64,37.06,37.34,70800.0,24.4079,24.7099,24.3292,24.513,70800.0
2010-05-07 12:30:00,37.3,37.45,37.18,37.26,60800.0,24.4867,24.5852,24.4079,24.4604,60800.0
2010-05-07 13:00:00,37.31,37.33,37.09,37.09,53400.0,24.4933,24.5064,24.3488,24.3488,53400.0
2010-05-07 13:30:00,37.24,37.35,37.12,37.18,34300.0,24.4473,24.5195,24.3685,24.4079,34300.0
2010-05-07 14:00:00,37.24,37.28,37.06,37.08,5500.0,24.4473,24.4736,24.3292,24.3423,5500.0
2010-05-07 14:30:00,37.04,37.08,37.02,37.02,1400.0,24.316,24.3423,24.3029,24.3029,1400.0
2010-05-07 15:00:00,37.04,37.12,36.92,37.1,7900.0,24.316,24.3685,24.2372,24.3554,7900.0
2010-05-07 15:30:00,36.92,37.19,36.92,37.16,25400.0,24.2372,24.4145,24.2372,24.3948,25400.0
2010-05-10 09:30:00,39.38,39.69,39.38,39.41,41500.0,25.8522,26.0557,25.8522,25.8719,41500.0
2010-05-10 10:00:00,39.35,39.5,39.31,39.31,15500.0,25.8325,25.931,25.8062,25.8062,15500.0
2010-05-10 10:30:00,39.23,39.32,39.11,39.2,6800.0,25.7537,25.8128,25.6749,25.734,6800.0
2010-05-10 11:00:00,39.33,39.45,39.3,39.32,14400.0,25.8194,25.8981,25.7997,25.8128,14400.0
2010-05-10 11:30:00,39.42,39.61,39.41,39.57,33500.0,25.8784,26.0032,25.8719,25.9769,33500.0
2010-05-10 12:00:00,39.5,39.53,39.4,39.4,7900.0,25.931,25.9507,25.8653,25.8653,7900.0
2010-05-10 12:30:00,39.35,39.38,39.3,39.33,5900.0,25.8325,25.8522,25.7997,25.8194,5900.0
2010-05-10 13:00:00,39.13,39.13,39.1,39.1,2000.0,25.6881,25.6881,25.6684,25.6684,2000.0
2010-05-10 13:30:00,39.27,39.3,39.19,39.3,5700.0,25.78,25.7997,25.7275,25.7997,5700.0
2010-05-10 14:00:00,39.11,39.22,39.05,39.21,6700.0,25.6749,25.7471,25.6355,25.7406,6700.0
2010-05-10 14:30:00,39.23,39.27,39.15,39.26,7900.0,25.7537,25.78,25.7012,25.7734,7900.0
2010-05-10 15:00:00,39.26,39.26,39.07,39.09,24000.0,25.7734,25.7734,25.6487,25.6618,24000.0
2010-05-10 15:30:00,39.1,39.39,39.08,39.34,60900.0,25.6684,25.8588,25.6552,25.8259,60900.0
2010-05-11 09:30:00,39.02,39.02,38.47,38.77,12600.0,25.6159,25.6159,25.2548,25.4517,12600.0
2010-05-11 10:00:00,38.66,38.76,38.57,38.71,56500.0,25.3795,25.4452,25.3204,25.4123,56500.0
2010-05-11 10:30:00,38.6,38.76,38.57,38.65,85800.0,25.3401,25.4452,25.3204,25.373,85800.0
2010-05-11 11:00:00,38.69,38.96,38.69,38.9,6800.0,25.3992,25.5765,25.3992,25.5371,6800.0
2010-05-11 11:30:00,38.94,39.15,38.94,39.08,1000.0,25.5633,25.7012,25.5633,25.6552,1000.0
2010-05-11 12:00:00,39.2,39.29,39.16,39.16,1500.0,25.734,25.7931,25.7078,25.7078,1500.0
2010-05-11 12:30:00,39.22,39.34,39.22,39.34,10600.0,25.7471,25.8259,25.7471,25.8259,10600.0
2010-05-11 13:00:00,39.3,39.3,39.25,39.25,5100.0,25.7997,25.7997,25.7668,25.7668,5100.0
2010-05-11 13:30:00,39.24,39.39,39.23,39.29,1800.0,25.7603,25.8588,25.7537,25.7931,1800.0
2010-05-11 14:00:00,39.29,39.31,39.09,39.09,2900.0,25.7931,25.8062,25.6618,25.6618,2900.0
2010-05-11 14:30:00,39.05,39.05,38.89,38.95,5400.0,25.6355,25.6355,25.5305,25.5699,5400.0
2010-05-11 15:00:00,38.85,38.88,38.77,38.86,19200.0,25.5043,25.5239,25.4517,25.5108,19200.0
2010-05-11 15:30:00,38.84,38.98,38.77,38.81,7400.0,25.4977,25.5896,25.4517,25.478,7400.0
2010-05-12 09:30:00,39.29,39.29,38.8,39.29,6400.0,25.7931,25.7931,25.4714,25.7931,6400.0
2010-05-12 10:00:00,39.33,39.33,39.3,39.3,1400.0,25.8194,25.8194,25.7997,25.7997,1400.0
2010-05-12 10:30:00,39.3,39.3,39.3,39.3,100.0,25.7997,25.7997,25.7997,25.7997,100.0
2010-05-12 11:00:00,39.33,39.44,39.33,39.42,2100.0,25.8194,25.8916,25.8194,25.8784,2100.0
2010-05-12 11:30:00,39.18,39.18,39.12,39.12,1700.0,25.7209,25.7209,25.6815,25.6815,1700.0
2010-05-12 12:00:00,39.12,39.12,39.12,39.12,0.0,25.6815,25.6815,25.6815,25.6815,0.0
2010-05-12 12:30:00,39.24,39.25,39.19,39.22,2900.0,25.7603,25.7668,25.7275,25.7471,2900.0
2010-05-12 13:00:00,39.26,39.27,39.21,39.21,5900.0,25.7734,25.78,25.7406,25.7406,5900.0
2010-05-12 13:30:00,39.22,39.25,39.16,39.17,1600.0,25.7471,25.7668,25.7078,25.7143,1600.0
2010-05-12 14:00:00,39.2,39.3,39.2,39.3,2800.0,25.734,25.7997,25.734,25.7997,2800.0
2010-05-12 14:30:00,39.34,39.34,39.33,39.33,500.0,25.8259,25.8259,25.8194,25.8194,500.0
2010-05-12 15:00:00,39.37,39.4,39.3,39.3,1000.0,25.8456,25.8653,25.7997,25.7997,1000.0
2010-05-12 15:30:00,39.32,39.34,39.24,39.31,7200.0,25.8128,25.8259,25.7603,25.8062,7200.0
2010-05-13 09:30:00,39.21,39.21,38.97,39.11,1800.0,25.7406,25.7406,25.583,25.6749,1800.0
2010-05-13 10:00:00,39.12,39.19,39.12,39.19,500.0,25.6815,25.7275,25.6815,25.7275,500.0
2010-05-13 10:30:00,39.26,39.26,39.25,39.26,5400.0,25.7734,25.7734,25.7668,25.7734,5400.0
2010-05-13 11:00:00,39.2,39.21,39.15,39.17,8400.0,25.734,25.7406,25.7012,25.7143,8400.0
2010-05-13 11:30:00,39.19,39.2,39.17,39.17,6800.0,25.7275,25.734,25.7143,25.7143,6800.0
2010-05-13 12:00:00,39.15,39.19,39.15,39.18,15700.0,25.7012,25.7275,25.7012,25.7209,15700.0
2010-05-13 12:30:00,39.28,39.28,39.28,39.28,1000.0,25.7865,25.7865,25.7865,25.7865,1000.0
2010-05-13 13:00:00,39.35,39.35,39.35,39.35,300.0,25.8325,25.8325,25.8325,25.8325,300.0
2010-05-13 13:30:00,39.34,39.34,39.3,39.31,11100.0,25.8259,25.8259,25.7997,25.8062,11100.0
2010-05-13 14:00:00,39.33,39.34,39.26,39.26,1600.0,25.8194,25.8259,25.7734,25.7734,1600.0
2010-05-13 14:30:00,39.22,39.23,39.1,39.12,6900.0,25.7471,25.7537,25.6684,25.6815,6900.0
2010-05-13 15:00:00,39.11,39.13,38.92,38.97,4500.0,25.6749,25.6881,25.5502,25.583,4500.0
2010-05-13 15:30:00,38.94,39.01,38.85,38.85,5000.0,25.5633,25.6093,25.5043,25.5043,5000.0
2010-05-14 09:30:00,38.51,38.52,38.04,38.07,1800.0,25.281,25.2876,24.9725,24.9922,1800.0
2010-05-14 10:00:00,38.0,38.2,37.89,38.2,6000.0,24.9462,25.0775,24.874,25.0775,6000.0
2010-05-14 10:30:00,38.14,38.14,37.98,37.98,5300.0,25.0382,25.0382,24.9331,24.9331,5300.0
2010-05-14 11:00:00,37.66,37.71,37.5,37.63,4500.0,24.723,24.7559,24.618,24.7033,4500.0
2010-05-14 11:30:00,37.67,37.77,37.62,37.72,49800.0,24.7296,24.7953,24.6968,24.7624,49800.0
2010-05-14 12:00:00,37.71,37.72,37.55,37.7,7600.0,24.7559,24.7624,24.6508,24.7493,7600.0
2010-05-14 12:30:00,37.79,37.79,37.77,37.77,600.0,24.8084,24.8084,24.7953,24.7953,600.0
2010-05-14 13:00:00,37.88,37.88,37.74,37.75,2500.0,24.8675,24.8675,24.7756,24.7821,2500.0
2010-05-14 13:30:00,37.75,37.75,37.68,37.74,3600.0,24.7821,24.7821,24.7362,24.7756,3600.0
2010-05-14 14:00:00,37.78,37.78,37.67,37.73,800.0,24.8018,24.8018,24.7296,24.769,800.0
2010-05-14 14:30:00,37.79,37.86,37.75,37.75,7700.0,24.8084,24.8543,24.7821,24.7821,7700.0
2010-05-14 15:00:00,37.76,37.81,37.7,37.73,32100.0,24.7887,24.8215,24.7493,24.769,32100.0
2010-05-14 15:30:00,37.79,38.04,37.75,37.89,36500.0,24.8084,24.9725,24.7821,24.874,36500.0
2010-05-17 09:30:00,37.93,37.99,37.93,37.99,1600.0,24.9003,24.9397,24.9003,24.9397,1600.0
2010-05-17 10:00:00,37.77,37.93,37.76,37.9,7300.0,24.7953,24.9003,24.7887,24.8806,7300.0
2010-05-17 10:30:00,37.8,37.8,37.65,37.66,6200.0,24.8149,24.8149,24.7165,24.723,6200.0
2010-05-17 11:00:00,37.57,37.57,37.41,37.41,2600.0,24.664,24.664,24.5589,24.5589,2600.0
2010-05-17 11:30:00,37.48,37.48,37.45,37.45,2700.0,24.6049,24.6049,24.5852,24.5852,2700.0
2010-05-17 12:00:00,37.25,37.29,37.15,37.29,2300.0,24.4539,24.4801,24.3882,24.4801,2300.0
2010-05-17 12:30:00,37.28,37.28,37.16,37.17,1200.0,24.4736,24.4736,24.3948,24.4014,1200.0
2010-05-17 13:00:00,37.2,37.4,37.17,37.39,8200.0,24.4211,24.5524,24.4014,24.5458,8200.0
2010-05-17 13:30:00,37.43,37.46,37.25,37.36,12100.0,24.5721,24.5917,24.4539,24.5261,12100.0
2010-05-17 14:00:00,37.47,37.5,37.42,37.43,39100.0,24.5983,24.618,24.5655,24.5721,39100.0
2010-05-17 14:30:00,37.47,37.65,37.43,37.65,9600.0,24.5983,24.7165,24.5721,24.7165,9600.0
2010-05-17 15:00:00,37.76,37.76,37.59,37.59,1300.0,24.7887,24.7887,24.6771,24.6771,1300.0
2010-05-17 15:30:00,37.85,37.85,37.81,37.81,4000.0,24.8478,24.8478,24.8215,24.8215,4000.0
2010-05-18 09:30:00,38.23,38.23,38.05,38.17,5000.0,25.0972,25.0972,24.9791,25.0578,5000.0
2010-05-18 10:00:00,38.14,38.16,38.02,38.05,6000.0,25.0382,25.0513,24.9594,24.9791,6000.0
2010-05-18 10:30:00,38.0,38.0,37.77,37.88,6500.0,24.9462,24.9462,24.7953,24.8675,6500.0
2010-05-18 11:00:00,37.9,37.93,37.81,37.93,13300.0,24.8806,24.9003,24.8215,24.9003,13300.0
2010-05-18 11:30:00,37.94,37.94,37.66,37.66,9400.0,24.9069,24.9069,24.723,24.723,9400.0
2010-05-18 12:00:00,37.65,37.73,37.63,37.7,1000.0,24.7165,24.769,24.7033,24.7493,1000.0
2010-05-18 12:30:00,37.77,37.89,37.77,37.78,3600.0,24.7953,24.874,24.7953,24.8018,3600.0
2010-05-18 13:00:00,37.64,37.64,37.46,37.46,2800.0,24.7099,24.7099,24.5917,24.5917,2800.0
2010-05-18 13:30:00,37.4,37.5,37.39,37.39,4400.0,24.5524,24.618,24.5458,24.5458,4400.0
2010-05-18 14:00:00,37.34,37.37,37.23,37.24,4100.0,24.513,24.5327,24.4408,24.4473,4100.0
2010-05-18 14:30:00,37.18,37.18,36.93,36.98,12100.0,24.4079,24.4079,24.2438,24.2766,12100.0
2010-05-18 15:00:00,36.94,37.2,36.92,36.94,20900.0,24.2504,24.4211,24.2372,24.2504,20900.0
2010-05-18 15:30:00,36.88,37.11,36.85,37.05,11400.0,24.211,24.362,24.1913,24.3226,11400.0
2010-05-19 09:30:00,36.92,37.2,36.82,37.2,13400.0,24.2372,24.4211,24.1716,24.4211,13400.0
2010-05-19 10:00:00,37.08,37.08,36.51,36.7,5500.0,24.3423,24.3423,23.9681,24.0928,5500.0
2010-05-19 10:30:00,36.81,36.87,36.72,36.78,5100.0,24.165,24.2044,24.1059,24.1453,5100.0
2010-05-19 11:00:00,36.74,36.77,36.6,36.6,1600.0,24.1191,24.1388,24.0272,24.0272,1600.0
2010-05-19 11:30:00,36.57,36.57,36.42,36.54,6000.0,24.0075,24.0075,23.909,23.9878,6000.0
2010-05-19 12:00:00,36.53,36.8,36.53,36.8,1500.0,23.9812,24.1585,23.9812,24.1585,1500.0
2010-05-19 12:30:00,36.81,36.84,36.81,36.84,200.0,24.165,24.1847,24.165,24.1847,200.0
2010-05-19 13:00:00,36.83,36.92,36.83,36.9,3900.0,24.1782,24.2372,24.1782,24.2241,3900.0
2010-05-19 13:30:00,36.89,37.05,36.81,37.05,5300.0,24.2176,24.3226,24.165,24.3226,5300.0
2010-05-19 14:00:00,37.06,37.06,36.84,36.84,400.0,24.3292,24.3292,24.1847,24.1847,400.0
2010-05-19 14:30:00,36.89,36.96,36.84,36.95,57600.0,24.2176,24.2635,24.1847,24.2569,57600.0
2010-05-19 15:00:00,36.74,36.88,36.73,36.88,2200.0,24.1191,24.211,24.1125,24.211,2200.0
2010-05-19 15:30:00,37.0,37.03,36.98,36.98,3900.0,24.2898,24.3095,24.2766,24.2766,3900.0
2010-05-20 09:30:00,35.73,35.9,35.73,35.73,41300.0,23.456,23.5676,23.456,23.456,41300.0
2010-05-20 10:00:00,35.72,35.77,35.2,35.23,28000.0,23.4495,23.4823,23.1081,23.1278,28000.0
2010-05-20 10:30:00,35.36,35.56,35.36,35.55,3900.0,23.2131,23.3444,23.2131,23.3379,3900.0
2010-05-20 11:00:00,35.55,35.78,35.54,35.78,8100.0,23.3379,23.4889,23.3313,23.4889,8100.0
2010-05-20 11:30:00,35.78,35.8,35.62,35.62,9000.0,23.4889,23.502,23.3838,23.3838,9000.0
2010-05-20 12:00:00,35.62,35.66,35.46,35.51,18900.0,23.3838,23.4101,23.2788,23.3116,18900.0
2010-05-20 12:30:00,35.46,35.46,35.22,35.22,1200.0,23.2788,23.2788,23.1212,23.1212,1200.0
2010-05-20 13:00:00,35.26,35.64,35.26,35.64,8700.0,23.1475,23.397,23.1475,23.397,8700.0
2010-05-20 13:30:00,35.75,35.75,35.62,35.62,2500.0,23.4692,23.4692,23.3838,23.3838,2500.0
2010-05-20 14:00:00,35.57,35.85,35.55,35.83,17200.0,23.351,23.5348,23.3379,23.5217,17200.0
2010-05-20 14:30:00,35.89,36.09,35.89,36.09,6100.0,23.5611,23.6924,23.5611,23.6924,6100.0
2010-05-20 15:00:00,35.89,35.98,35.78,35.98,1600.0,23.5611,23.6202,23.4889,23.6202,1600.0
2010-05-20 15:30:00,35.89,35.91,35.49,35.49,4600.0,23.5611,23.5742,23.2985,23.2985,4600.0
2010-05-21 09:30:00,35.04,35.97,35.04,35.86,146200.0,23.0031,23.6136,23.0031,23.5414,146200.0
2010-05-21 10:00:00,35.81,36.09,35.75,35.75,39000.0,23.5086,23.6924,23.4692,23.4692,39000.0
2010-05-21 10:30:00,35.72,35.98,35.7,35.92,79200.0,23.4495,23.6202,23.4363,23.5808,79200.0
2010-05-21 11:00:00,36.04,36.31,36.01,36.22,163300.0,23.6595,23.8368,23.6398,23.7777,163300.0
2010-05-21 11:30:00,36.23,36.39,36.19,36.39,16400.0,23.7843,23.8893,23.758,23.8893,16400.0
2010-05-21 12:00:00,36.36,36.45,36.31,36.45,8700.0,23.8696,23.9287,23.8368,23.9287,8700.0
2010-05-21 12:30:00,36.45,36.45,36.45,36.45,0.0,23.9287,23.9287,23.9287,23.9287,0.0
2010-05-21 13:00:00,36.13,36.28,36.13,36.28,2700.0,23.7186,23.8171,23.7186,23.8171,2700.0
2010-05-21 13:30:00,36.3,36.3,36.3,36.3,100.0,23.8302,23.8302,23.8302,23.8302,100.0
2010-05-21 14:00:00,36.27,36.27,36.16,36.16,1200.0,23.8105,23.8105,23.7383,23.7383,1200.0
2010-05-21 14:30:00,36.26,36.28,35.99,36.03,25900.0,23.804,23.8171,23.6267,23.653,25900.0
2010-05-21 15:00:00,36.1,36.1,35.87,35.91,4200.0,23.6989,23.6989,23.5479,23.5742,4200.0
2010-05-21 15:30:00,35.92,36.4,35.92,36.4,20400.0,23.5808,23.8959,23.5808,23.8959,20400.0
2010-05-24 09:30:00,36.79,36.79,35.96,36.04,15600.0,24.1519,24.1519,23.607,23.6595,15600.0
2010-05-24 10:00:00,36.12,36.22,36.12,36.22,3300.0,23.7121,23.7777,23.7121,23.7777,3300.0
2010-05-24 10:30:00,36.15,36.19,36.15,36.19,500.0,23.7318,23.758,23.7318,23.758,500.0
2010-05-24 11:00:00,36.15,36.22,36.12,36.12,1600.0,23.7318,23.7777,23.7121,23.7121,1600.0
2010-05-24 11:30:00,36.16,36.35,36.16,36.35,3800.0,23.7383,23.8631,23.7383,23.8631,3800.0
2010-05-24 12:00:00,36.39,36.4,36.29,36.32,800.0,23.8893,23.8959,23.8237,23.8434,800.0
2010-05-24 12:30:00,36.35,36.35,36.22,36.32,3300.0,23.8631,23.8631,23.7777,23.8434,3300.0
2010-05-24 13:00:00,36.36,36.36,36.19,36.31,3400.0,23.8696,23.8696,23.758,23.8368,3400.0
2010-05-24 13:30:00,36.27,36.29,36.12,36.18,1100.0,23.8105,23.8237,23.7121,23.7515,1100.0
2010-05-24 14:00:00,36.2,36.26,36.14,36.16,8400.0,23.7646,23.804,23.7252,23.7383,8400.0
2010-05-24 14:30:00,36.2,36.23,36.08,36.12,2200.0,23.7646,23.7843,23.6858,23.7121,2200.0
2010-05-24 15:00:00,36.08,36.08,35.94,36.03,2100.0,23.6858,23.6858,23.5939,23.653,2100.0
2010-05-24 15:30:00,36.02,36.11,35.79,35.83,4400.0,23.6464,23.7055,23.4954,23.5217,4400.0
2010-05-25 09:30:00,34.72,34.82,34.46,34.78,66600.0,22.793,22.8586,22.6223,22.8324,66600.0
2010-05-25 10:00:00,34.8,34.99,34.8,34.81,23100.0,22.8455,22.9702,22.8455,22.8521,23100.0
2010-05-25 10:30:00,34.8,34.83,34.68,34.79,13100.0,22.8455,22.8652,22.7667,22.8389,13100.0
2010-05-25 11:00:00,34.85,35.05,34.85,35.01,15200.0,22.8783,23.0096,22.8783,22.9834,15200.0
2010-05-25 11:30:00,34.85,35.0,34.83,34.99,63700.0,22.8783,22.9768,22.8652,22.9702,63700.0
2010-05-25 12:00:00,35.06,35.07,34.95,34.95,3100.0,23.0162,23.0228,22.944,22.944,3100.0
2010-05-25 12:30:00,34.93,34.98,34.88,34.98,4700.0,22.9309,22.9637,22.898,22.9637,4700.0
2010-05-25 13:00:00,34.96,34.97,34.84,34.9,15300.0,22.9505,22.9571,22.8718,22.9112,15300.0
2010-05-25 13:30:00,34.9,34.9,34.82,34.89,4400.0,22.9112,22.9112,22.8586,22.9046,4400.0
2010-05-25 14:00:00,34.84,35.1,34.84,35.1,6000.0,22.8718,23.0425,22.8718,23.0425,6000.0
2010-05-25 14:30:00,35.08,35.31,35.07,35.2,26800.0,23.0293,23.1803,23.0228,23.1081,26800.0
2010-05-25 15:00:00,35.19,35.48,35.19,35.48,11400.0,23.1015,23.2919,23.1015,23.2919,11400.0
2010-05-25 15:30:00,35.43,35.64,35.43,35.63,20100.0,23.2591,23.397,23.2591,23.3904,20100.0
2010-05-26 09:30:00,35.81,35.92,35.58,35.89,42900.0,23.5086,23.5808,23.3576,23.5611,42900.0
2010-05-26 10:00:00,35.92,36.02,35.92,35.99,20900.0,23.5808,23.6464,23.5808,23.6267,20900.0
2010-05-26 10:30:00,35.85,35.97,35.85,35.85,3300.0,23.5348,23.6136,23.5348,23.5348,3300.0
2010-05-26 11:00:00,35.85,35.85,35.67,35.67,3400.0,23.5348,23.5348,23.4166,23.4166,3400.0
2010-05-26 11:30:00,35.6,35.72,35.55,35.67,7000.0,23.3707,23.4495,23.3379,23.4166,7000.0
2010-05-26 12:00:00,35.72,35.73,35.68,35.68,4900.0,23.4495,23.456,23.4232,23.4232,4900.0
2010-05-26 12:30:00,35.68,35.68,35.68,35.68,0.0,23.4232,23.4232,23.4232,23.4232,0.0
2010-05-26 13:00:00,35.68,35.68,35.68,35.68,0.0,23.4232,23.4232,23.4232,23.4232,0.0
2010-05-26 13:30:00,35.72,35.89,35.72,35.86,7000.0,23.4495,23.5611,23.4495,23.5414,7000.0
2010-05-26 14:00:00,35.77,35.77,35.66,35.66,400.0,23.4823,23.4823,23.4101,23.4101,400.0
2010-05-26 14:30:00,35.67,35.67,35.48,35.49,4100.0,23.4166,23.4166,23.2919,23.2985,4100.0
2010-05-26 15:00:00,35.52,35.6,35.19,35.28,4900.0,23.3182,23.3707,23.1015,23.1606,4900.0
2010-05-26 15:30:00,35.25,35.4,35.18,35.24,17600.0,23.1409,23.2394,23.095,23.1344,17600.0
2010-05-27 09:30:00,36.36,36.5,36.33,36.39,7500.0,23.8696,23.9615,23.8499,23.8893,7500.0
2010-05-27 10:00:00,36.29,36.6,36.28,36.6,6800.0,23.8237,24.0272,23.8171,24.0272,6800.0
2010-05-27 10:30:00,36.64,36.75,36.59,36.7,39800.0,24.0534,24.1256,24.0206,24.0928,39800.0
2010-05-27 11:00:00,36.68,36.76,36.63,36.75,3900.0,24.0797,24.1322,24.0469,24.1256,3900.0
2010-05-27 11:30:00,36.82,36.89,36.7,36.89,16000.0,24.1716,24.2176,24.0928,24.2176,16000.0
2010-05-27 12:00:00,36.93,36.93,36.83,36.89,14400.0,24.2438,24.2438,24.1782,24.2176,14400.0
2010-05-27 12:30:00,36.9,36.93,36.84,36.86,3700.0,24.2241,24.2438,24.1847,24.1979,3700.0
2010-05-27 13:00:00,36.88,36.96,36.75,36.94,4500.0,24.211,24.2635,24.1256,24.2504,4500.0
2010-05-27 13:30:00,36.93,36.94,36.9,36.93,2000.0,24.2438,24.2504,24.2241,24.2438,2000.0
2010-05-27 14:00:00,36.93,37.09,36.93,37.02,11600.0,24.2438,24.3488,24.2438,24.3029,11600.0
2010-05-27 14:30:00,37.04,37.06,36.97,37.01,4100.0,24.316,24.3292,24.2701,24.2963,4100.0
2010-05-27 15:00:00,36.97,37.03,36.92,36.96,21200.0,24.2701,24.3095,24.2372,24.2635,21200.0
2010-05-27 15:30:00,36.98,37.16,36.94,37.16,10900.0,24.2766,24.3948,24.2504,24.3948,10900.0
2010-05-28 09:30:00,36.9,36.9,36.82,36.83,2000.0,24.2241,24.2241,24.1716,24.1782,2000.0
2010-05-28 10:00:00,36.95,37.03,36.95,36.95,500.0,24.2569,24.3095,24.2569,24.2569,500.0
2010-05-28 10:30:00,36.99,36.99,36.76,36.78,12700.0,24.2832,24.2832,24.1322,24.1453,12700.0
2010-05-28 11:00:00,36.82,36.82,36.59,36.71,101300.0,24.1716,24.1716,24.0206,24.0994,101300.0
2010-05-28 11:30:00,36.71,36.85,36.62,36.85,39900.0,24.0994,24.1913,24.0403,24.1913,39900.0
2010-05-28 12:00:00,36.83,36.91,36.82,36.91,16000.0,24.1782,24.2307,24.1716,24.2307,16000.0
2010-05-28 12:30:00,36.86,36.86,36.33,36.59,19000.0,24.1979,24.1979,23.8499,24.0206,19000.0
2010-05-28 13:00:00,36.56,36.56,36.56,36.56,100.0,24.0009,24.0009,24.0009,24.0009,100.0
2010-05-28 13:30:00,36.51,36.52,36.49,36.49,1000.0,23.9681,23.9747,23.955,23.955,1000.0
2010-05-28 14:00:00,36.42,36.44,36.36,36.44,400.0,23.909,23.9221,23.8696,23.9221,400.0
2010-05-28 14:30:00,36.53,36.72,36.52,36.68,17400.0,23.9812,24.1059,23.9747,24.0797,17400.0
2010-05-28 15:00:00,36.65,36.8,36.65,36.8,5600.0,24.06,24.1585,24.06,24.1585,5600.0
2010-05-28 15:30:00,36.71,36.72,36.54,36.54,6300.0,24.0994,24.1059,23.9878,23.9878,6300.0
2010-06-01 09:30:00,36.34,36.34,36.19,36.3,5200.0,23.8565,23.8565,23.758,23.8302,5200.0
2010-06-01 10:00:00,36.44,36.91,36.38,36.86,180100.0,23.9221,24.2307,23.8827,24.1979,180100.0
2010-06-01 10:30:00,36.87,36.9,36.76,36.76,19000.0,24.2044,24.2241,24.1322,24.1322,19000.0
2010-06-01 11:00:00,36.74,36.77,36.57,36.69,7700.0,24.1191,24.1388,24.0075,24.0863,7700.0
2010-06-01 11:30:00,36.69,36.69,36.56,36.56,400.0,24.0863,24.0863,24.0009,24.0009,400.0
2010-06-01 12:00:00,36.65,36.68,36.65,36.68,300.0,24.06,24.0797,24.06,24.0797,300.0
2010-06-01 12:30:00,36.62,36.72,36.62,36.72,2700.0,24.0403,24.1059,24.0403,24.1059,2700.0
2010-06-01 13:00:00,36.59,36.8,36.59,36.8,7500.0,24.0206,24.1585,24.0206,24.1585,7500.0
2010-06-01 13:30:00,36.8,36.8,36.8,36.8,0.0,24.1585,24.1585,24.1585,24.1585,0.0
2010-06-01 14:00:00,36.61,36.61,36.47,36.55,6900.0,24.0337,24.0337,23.9418,23.9943,6900.0
2010-06-01 14:30:00,36.59,36.59,36.47,36.48,3400.0,24.0206,24.0206,23.9418,23.9484,3400.0
2010-06-01 15:00:00,36.44,36.51,36.23,36.28,19200.0,23.9221,23.9681,23.7843,23.8171,19200.0
2010-06-01 15:30:00,36.32,36.33,36.01,36.01,3700.0,23.8434,23.8499,23.6398,23.6398,3700.0
2010-06-02 09:30:00,36.31,36.36,36.15,36.15,14800.0,23.8368,23.8696,23.7318,23.7318,14800.0
2010-06-02 10:00:00,36.24,36.47,36.24,36.47,3600.0,23.7908,23.9418,23.7908,23.9418,3600.0
2010-06-02 10:30:00,36.49,36.49,36.49,36.49,200.0,23.955,23.955,23.955,23.955,200.0
2010-06-02 11:00:00,36.5,36.55,36.5,36.55,2500.0,23.9615,23.9943,23.9615,23.9943,2500.0
2010-06-02 11:30:00,36.58,36.69,36.58,36.69,6300.0,24.014,24.0863,24.014,24.0863,6300.0
2010-06-02 12:00:00,36.74,36.8,36.73,36.73,2000.0,24.1191,24.1585,24.1125,24.1125,2000.0
2010-06-02 12:30:00,36.74,36.81,36.74,36.81,2800.0,24.1191,24.165,24.1191,24.165,2800.0
2010-06-02 13:00:00,36.81,36.81,36.8,36.8,400.0,24.165,24.165,24.1585,24.1585,400.0
2010-06-02 13:30:00,36.7,36.7,36.7,36.7,2300.0,24.0928,24.0928,24.0928,24.0928,2300.0
2010-06-02 14:00:00,36.57,36.57,36.51,36.51,1300.0,24.0075,24.0075,23.9681,23.9681,1300.0
2010-06-02 14:30:00,36.92,36.92,36.87,36.87,700.0,24.2372,24.2372,24.2044,24.2044,700.0
2010-06-02 15:00:00,36.9,37.03,36.9,37.03,4000.0,24.2241,24.3095,24.2241,24.3095,4000.0
2010-06-02 15:30:00,37.03,37.05,36.91,37.0,23900.0,24.3095,24.3226,24.2307,24.2898,23900.0
2010-06-03 09:30:00,37.38,37.38,37.16,37.28,12100.0,24.5392,24.5392,24.3948,24.4736,12100.0
2010-06-03 10:00:00,37.11,37.11,37.11,37.11,100.0,24.362,24.362,24.362,24.362,100.0
2010-06-03 10:30:00,36.96,37.05,36.94,37.01,10500.0,24.2635,24.3226,24.2504,24.2963,10500.0
2010-06-03 11:00:00,37.15,37.15,37.15,37.15,500.0,24.3882,24.3882,24.3882,24.3882,500.0
2010-06-03 11:30:00,37.15,37.15,37.15,37.15,0.0,24.3882,24.3882,24.3882,24.3882,0.0
2010-06-03 12:00:00,36.86,36.87,36.82,36.82,3100.0,24.1979,24.2044,24.1716,24.1716,3100.0
2010-06-03 12:30:00,36.71,36.79,36.71,36.79,300.0,24.0994,24.1519,24.0994,24.1519,300.0
2010-06-03 13:00:00,36.71,36.75,36.71,36.75,700.0,24.0994,24.1256,24.0994,24.1256,700.0
2010-06-03 13:30:00,36.73,36.77,36.64,36.75,7500.0,24.1125,24.1388,24.0534,24.1256,7500.0
2010-06-03 14:00:00,36.79,36.88,36.79,36.88,1900.0,24.1519,24.211,24.1519,24.211,1900.0
2010-06-03 14:30:00,36.86,36.99,36.86,36.89,1300.0,24.1979,24.2832,24.1979,24.2176,1300.0
2010-06-03 15:00:00,36.89,36.89,36.89,36.89,300.0,24.2176,24.2176,24.2176,24.2176,300.0
2010-06-03 15:30:00,36.98,36.98,36.91,36.97,700.0,24.2766,24.2766,24.2307,24.2701,700.0
2010-06-04 09:30:00,36.47,38.24,36.09,36.21,14000.0,23.9418,25.1038,23.6924,23.7711,14000.0
2010-06-04 10:00:00,36.18,36.32,36.18,36.32,3600.0,23.7515,23.8434,23.7515,23.8434,3600.0
2010-06-04 10:30:00,36.25,36.3,36.14,36.14,9000.0,23.7974,23.8302,23.7252,23.7252,9000.0
2010-06-04 11:00:00,36.2,36.2,36.06,36.06,1300.0,23.7646,23.7646,23.6727,23.6727,1300.0
2010-06-04 11:30:00,36.0,36.1,36.0,36.1,3000.0,23.6333,23.6989,23.6333,23.6989,3000.0
2010-06-04 12:00:00,35.87,35.94,35.83,35.94,3700.0,23.5479,23.5939,23.5217,23.5939,3700.0
2010-06-04 12:30:00,35.92,36.02,35.92,36.0,3300.0,23.5808,23.6464,23.5808,23.6333,3300.0
2010-06-04 13:00:00,36.02,36.02,35.84,35.84,2900.0,23.6464,23.6464,23.5282,23.5282,2900.0
2010-06-04 13:30:00,35.8,35.8,35.8,35.8,400.0,23.502,23.502,23.502,23.502,400.0
2010-06-04 14:00:00,35.85,35.88,35.78,35.78,4900.0,23.5348,23.5545,23.4889,23.4889,4900.0
2010-06-04 14:30:00,35.77,35.77,35.64,35.64,900.0,23.4823,23.4823,23.397,23.397,900.0
2010-06-04 15:00:00,35.62,35.68,35.57,35.57,2500.0,23.3838,23.4232,23.351,23.351,2500.0
2010-06-04 15:30:00,35.59,35.59,35.47,35.47,5600.0,23.3641,23.3641,23.2853,23.2853,5600.0
2010-06-07 09:30:00,35.76,35.8,35.45,35.67,2900.0,23.4757,23.502,23.2722,23.4166,2900.0
2010-06-07 10:00:00,35.68,35.68,35.68,35.68,100.0,23.4232,23.4232,23.4232,23.4232,100.0
2010-06-07 10:30:00,35.44,35.44,35.44,35.44,100.0,23.2657,23.2657,23.2657,23.2657,100.0
2010-06-07 11:00:00,35.36,35.36,35.36,35.36,500.0,23.2131,23.2131,23.2131,23.2131,500.0
2010-06-07 11:30:00,35.36,35.36,35.36,35.36,0.0,23.2131,23.2131,23.2131,23.2131,0.0
2010-06-07 12:00:00,35.73,35.73,35.63,35.63,800.0,23.456,23.456,23.3904,23.3904,800.0
2010-06-07 12:30:00,35.64,35.64,35.64,35.64,100.0,23.397,23.397,23.397,23.397,100.0
2010-06-07 13:00:00,35.63,35.64,35.63,35.64,2700.0,23.3904,23.397,23.3904,23.397,2700.0
2010-06-07 13:30:00,35.7,35.7,35.53,35.53,800.0,23.4363,23.4363,23.3247,23.3247,800.0
2010-06-07 14:00:00,35.52,35.52,35.46,35.46,1500.0,23.3182,23.3182,23.2788,23.2788,1500.0
2010-06-07 14:30:00,35.5,35.5,35.32,35.34,4300.0,23.305,23.305,23.1869,23.2,4300.0
2010-06-07 15:00:00,35.38,35.42,35.3,35.3,4300.0,23.2263,23.2525,23.1737,23.1737,4300.0
2010-06-07 15:30:00,35.06,35.09,35.05,35.05,1000.0,23.0162,23.0359,23.0096,23.0096,1000.0
2010-06-08 09:30:00,35.16,35.32,35.16,35.22,3600.0,23.0818,23.1869,23.0818,23.1212,3600.0
2010-06-08 10:00:00,35.22,35.22,35.08,35.08,400.0,23.1212,23.1212,23.0293,23.0293,400.0
2010-06-08 10:30:00,35.19,35.19,35.14,35.14,2500.0,23.1015,23.1015,23.0687,23.0687,2500.0
2010-06-08 11:00:00,35.14,35.14,35.14,35.14,0.0,23.0687,23.0687,23.0687,23.0687,0.0
2010-06-08 11:30:00,35.38,35.38,35.33,35.33,300.0,23.2263,23.2263,23.1934,23.1934,300.0
2010-06-08 12:00:00,35.47,35.47,35.47,35.47,100.0,23.2853,23.2853,23.2853,23.2853,100.0
2010-06-08 12:30:00,35.47,35.47,35.47,35.47,0.0,23.2853,23.2853,23.2853,23.2853,0.0
2010-06-08 13:00:00,35.43,35.43,35.27,35.29,4900.0,23.2591,23.2591,23.1541,23.1672,4900.0
2010-06-08 13:30:00,35.15,35.15,35.02,35.07,5000.0,23.0753,23.0753,22.9899,23.0228,5000.0
2010-06-08 14:00:00,35.13,35.36,35.1,35.36,2600.0,23.0621,23.2131,23.0425,23.2131,2600.0
2010-06-08 14:30:00,35.35,35.39,35.29,35.33,6400.0,23.2066,23.2328,23.1672,23.1934,6400.0
2010-06-08 15:00:00,35.28,35.33,35.23,35.23,2600.0,23.1606,23.1934,23.1278,23.1278,2600.0
2010-06-08 15:30:00,35.48,35.69,35.45,35.69,5900.0,23.2919,23.4298,23.2722,23.4298,5900.0
2010-06-09 09:30:00,36.0,36.0,35.83,35.83,2100.0,23.6333,23.6333,23.5217,23.5217,2100.0
2010-06-09 10:00:00,35.76,35.89,35.76,35.86,2800.0,23.4757,23.5611,23.4757,23.5414,2800.0
2010-06-09 10:30:00,35.95,35.95,35.95,35.95,300.0,23.6005,23.6005,23.6005,23.6005,300.0
2010-06-09 11:00:00,35.95,35.95,35.95,35.95,0.0,23.6005,23.6005,23.6005,23.6005,0.0
2010-06-09 11:30:00,36.21,36.21,36.17,36.17,1000.0,23.7711,23.7711,23.7449,23.7449,1000.0
2010-06-09 12:00:00,36.07,36.13,36.07,36.13,200.0,23.6792,23.7186,23.6792,23.7186,200.0
2010-06-09 12:30:00,36.05,36.05,36.05,36.05,1700.0,23.6661,23.6661,23.6661,23.6661,1700.0
2010-06-09 13:00:00,36.05,36.05,36.05,36.05,0.0,23.6661,23.6661,23.6661,23.6661,0.0
2010-06-09 13:30:00,36.01,36.01,35.87,35.92,4600.0,23.6398,23.6398,23.5479,23.5808,4600.0
2010-06-09 14:00:00,35.79,35.94,35.79,35.94,900.0,23.4954,23.5939,23.4954,23.5939,900.0
2010-06-09 14:30:00,35.9,35.91,35.67,35.68,26600.0,23.5676,23.5742,23.4166,23.4232,26600.0
2010-06-09 15:00:00,35.63,35.63,35.42,35.55,2600.0,23.3904,23.3904,23.2525,23.3379,2600.0
2010-06-09 15:30:00,35.55,35.55,35.31,35.34,11800.0,23.3379,23.3379,23.1803,23.2,11800.0
2010-06-10 09:30:00,36.34,36.52,36.34,36.5,399400.0,23.8565,23.9747,23.8565,23.9615,399400.0
2010-06-10 10:00:00,36.65,36.66,36.39,36.39,103300.0,24.06,24.0666,23.8893,23.8893,103300.0
2010-06-10 10:30:00,36.52,36.54,36.47,36.54,53800.0,23.9747,23.9878,23.9418,23.9878,53800.0
2010-06-10 11:00:00,36.56,36.56,36.56,36.56,300.0,24.0009,24.0009,24.0009,24.0009,300.0
2010-06-10 11:30:00,36.55,36.55,36.43,36.51,9400.0,23.9943,23.9943,23.9156,23.9681,9400.0
2010-06-10 12:00:00,36.51,36.51,36.51,36.51,0.0,23.9681,23.9681,23.9681,23.9681,0.0
2010-06-10 12:30:00,36.24,36.3,36.24,36.3,3900.0,23.7908,23.8302,23.7908,23.8302,3900.0
2010-06-10 13:00:00,36.29,36.38,36.29,36.38,500.0,23.8237,23.8827,23.8237,23.8827,500.0
2010-06-10 13:30:00,36.41,36.49,36.41,36.49,1700.0,23.9024,23.955,23.9024,23.955,1700.0
2010-06-10 14:00:00,36.48,36.5,36.43,36.5,1900.0,23.9484,23.9615,23.9156,23.9615,1900.0
2010-06-10 14:30:00,36.59,36.73,36.59,36.7,22300.0,24.0206,24.1125,24.0206,24.0928,22300.0
2010-06-10 15:00:00,36.67,36.71,36.61,36.71,2400.0,24.0731,24.0994,24.0337,24.0994,2400.0
2010-06-10 15:30:00,36.72,36.85,36.71,36.81,6200.0,24.1059,24.1913,24.0994,24.165,6200.0
2010-06-11 09:30:00,36.52,36.52,36.52,36.52,4300.0,23.9747,23.9747,23.9747,23.9747,4300.0
2010-06-11 10:00:00,36.67,36.72,36.67,36.72,2200.0,24.0731,24.1059,24.0731,24.1059,2200.0
2010-06-11 10:30:00,36.67,36.67,36.66,36.66,1300.0,24.0731,24.0731,24.0666,24.0666,1300.0
2010-06-11 11:00:00,36.53,36.56,36.45,36.53,61700.0,23.9812,24.0009,23.9287,23.9812,61700.0
2010-06-11 11:30:00,36.51,36.63,36.45,36.56,141300.0,23.9681,24.0469,23.9287,24.0009,141300.0
2010-06-11 12:00:00,36.65,36.65,36.54,36.55,41900.0,24.06,24.06,23.9878,23.9943,41900.0
2010-06-11 12:30:00,36.54,36.55,36.54,36.55,15200.0,23.9878,23.9943,23.9878,23.9943,15200.0
2010-06-11 13:00:00,36.55,36.55,36.55,36.55,0.0,23.9943,23.9943,23.9943,23.9943,0.0
2010-06-11 13:30:00,36.58,36.58,36.5,36.51,1800.0,24.014,24.014,23.9615,23.9681,1800.0
2010-06-11 14:00:00,36.52,36.52,36.42,36.49,18600.0,23.9747,23.9747,23.909,23.955,18600.0
2010-06-11 14:30:00,36.49,36.59,36.49,36.57,1300.0,23.955,24.0206,23.955,24.0075,1300.0
2010-06-11 15:00:00,36.53,36.54,36.53,36.54,300.0,23.9812,23.9878,23.9812,23.9878,300.0
2010-06-11 15:30:00,36.68,36.83,36.63,36.81,6000.0,24.0797,24.1782,24.0469,24.165,6000.0
2010-06-14 09:30:00,37.5,37.5,37.2,37.2,1300.0,24.618,24.618,24.4211,24.4211,1300.0
2010-06-14 10:00:00,37.3,37.3,37.3,37.3,100.0,24.4867,24.4867,24.4867,24.4867,100.0
2010-06-14 10:30:00,37.41,37.41,37.41,37.41,200.0,24.5589,24.5589,24.5589,24.5589,200.0
2010-06-14 11:00:00,37.52,37.55,37.51,37.55,4600.0,24.6311,24.6508,24.6246,24.6508,4600.0
2010-06-14 11:30:00,37.55,37.55,37.55,37.55,0.0,24.6508,24.6508,24.6508,24.6508,0.0
2010-06-14 12:00:00,37.43,37.49,37.43,37.44,7900.0,24.5721,24.6114,24.5721,24.5786,7900.0
2010-06-14 12:30:00,37.44,37.44,37.35,37.35,1000.0,24.5786,24.5786,24.5195,24.5195,1000.0
2010-06-14 13:00:00,37.21,37.21,37.21,37.21,200.0,24.4276,24.4276,24.4276,24.4276,200.0
2010-06-14 13:30:00,37.3,37.3,37.22,37.22,2400.0,24.4867,24.4867,24.4342,24.4342,2400.0
2010-06-14 14:00:00,37.09,37.09,37.08,37.08,9900.0,24.3488,24.3488,24.3423,24.3423,9900.0
2010-06-14 14:30:00,37.06,37.21,37.05,37.21,19100.0,24.3292,24.4276,24.3226,24.4276,19100.0
2010-06-14 15:00:00,37.22,37.22,37.14,37.14,10500.0,24.4342,24.4342,24.3817,24.3817,10500.0
2010-06-14 15:30:00,37.14,37.16,36.96,36.96,10500.0,24.3817,24.3948,24.2635,24.2635,10500.0
2010-06-15 09:30:00,37.59,37.6,37.51,37.6,6000.0,24.6771,24.6837,24.6246,24.6837,6000.0
2010-06-15 10:00:00,37.58,37.58,37.49,37.58,1700.0,24.6705,24.6705,24.6114,24.6705,1700.0
2010-06-15 10:30:00,37.59,37.72,37.59,37.72,500.0,24.6771,24.7624,24.6771,24.7624,500.0
2010-06-15 11:00:00,37.71,37.71,37.71,37.71,200.0,24.7559,24.7559,24.7559,24.7559,200.0
2010-06-15 11:30:00,37.7,37.77,37.7,37.77,500.0,24.7493,24.7953,24.7493,24.7953,500.0
2010-06-15 12:00:00,37.78,37.83,37.78,37.8,1000.0,24.8018,24.8346,24.8018,24.8149,1000.0
2010-06-15 12:30:00,37.76,37.82,37.74,37.82,1000.0,24.7887,24.8281,24.7756,24.8281,1000.0
2010-06-15 13:00:00,37.8,37.99,37.78,37.98,4400.0,24.8149,24.9397,24.8018,24.9331,4400.0
2010-06-15 13:30:00,37.94,37.99,37.93,37.93,900.0,24.9069,24.9397,24.9003,24.9003,900.0
2010-06-15 14:00:00,37.96,38.06,37.94,38.02,4300.0,24.92,24.9856,24.9069,24.9594,4300.0
2010-06-15 14:30:00,38.03,38.03,37.94,37.94,8300.0,24.9659,24.9659,24.9069,24.9069,8300.0
2010-06-15 15:00:00,37.95,38.04,37.94,38.04,5400.0,24.9134,24.9725,24.9069,24.9725,5400.0
2010-06-15 15:30:00,38.01,38.08,38.0,38.07,9200.0,24.9528,24.9988,24.9462,24.9922,9200.0
2010-06-16 09:30:00,37.71,37.85,37.65,37.79,6600.0,24.7559,24.8478,24.7165,24.8084,6600.0
2010-06-16 10:00:00,37.84,37.84,37.72,37.72,5600.0,24.8412,24.8412,24.7624,24.7624,5600.0
2010-06-16 10:30:00,37.7,37.74,37.66,37.74,13200.0,24.7493,24.7756,24.723,24.7756,13200.0
2010-06-16 11:00:00,37.74,37.9,37.74,37.9,15000.0,24.7756,24.8806,24.7756,24.8806,15000.0
2010-06-16 11:30:00,37.9,37.92,37.89,37.92,4200.0,24.8806,24.8937,24.874,24.8937,4200.0
2010-06-16 12:00:00,37.94,38.03,37.94,37.99,500.0,24.9069,24.9659,24.9069,24.9397,500.0
2010-06-16 12:30:00,37.94,37.97,37.94,37.96,3200.0,24.9069,24.9265,24.9069,24.92,3200.0
2010-06-16 13:00:00,37.95,38.01,37.91,38.01,13500.0,24.9134,24.9528,24.8872,24.9528,13500.0
2010-06-16 13:30:00,38.0,38.08,38.0,38.05,9700.0,24.9462,24.9988,24.9462,24.9791,9700.0
2010-06-16 14:00:00,38.07,38.16,38.07,38.09,8400.0,24.9922,25.0513,24.9922,25.0053,8400.0
2010-06-16 14:30:00,38.1,38.1,38.01,38.03,5600.0,25.0119,25.0119,24.9528,24.9659,5600.0
2010-06-16 15:00:00,38.0,38.0,37.88,37.89,5400.0,24.9462,24.9462,24.8675,24.874,5400.0
2010-06-16 15:30:00,37.85,37.96,37.85,37.96,2400.0,24.8478,24.92,24.8478,24.92,2400.0
2010-06-17 09:30:00,38.15,38.15,38.0,38.0,1600.0,25.0447,25.0447,24.9462,24.9462,1600.0
2010-06-17 10:00:00,37.99,37.99,37.79,37.79,800.0,24.9397,24.9397,24.8084,24.8084,800.0
2010-06-17 10:30:00,37.78,37.78,37.73,37.75,600.0,24.8018,24.8018,24.769,24.7821,600.0
2010-06-17 11:00:00,37.74,37.88,37.74,37.88,5300.0,24.7756,24.8675,24.7756,24.8675,5300.0
2010-06-17 11:30:00,37.86,37.96,37.86,37.96,7600.0,24.8543,24.92,24.8543,24.92,7600.0
2010-06-17 12:00:00,37.96,37.96,37.96,37.96,0.0,24.92,24.92,24.92,24.92,0.0
2010-06-17 12:30:00,37.86,37.86,37.86,37.86,300.0,24.8543,24.8543,24.8543,24.8543,300.0
2010-06-17 13:00:00,37.92,37.92,37.92,37.92,1400.0,24.8937,24.8937,24.8937,24.8937,1400.0
2010-06-17 13:30:00,37.96,38.05,37.96,38.05,4300.0,24.92,24.9791,24.92,24.9791,4300.0
2010-06-17 14:00:00,38.08,38.08,38.01,38.01,5000.0,24.9988,24.9988,24.9528,24.9528,5000.0
2010-06-17 14:30:00,37.98,38.02,37.91,37.94,1400.0,24.9331,24.9594,24.8872,24.9069,1400.0
2010-06-17 15:00:00,37.97,37.98,37.87,37.88,69100.0,24.9265,24.9331,24.8609,24.8675,69100.0
2010-06-17 15:30:00,37.9,38.13,37.9,38.13,8700.0,24.8806,25.0316,24.8806,25.0316,8700.0
2010-06-18 09:30:00,38.08,38.08,38.08,38.08,200.0,24.9988,24.9988,24.9988,24.9988,200.0
2010-06-18 10:00:00,38.09,38.15,38.09,38.15,3800.0,25.0053,25.0447,25.0053,25.0447,3800.0
2010-06-18 10:30:00,38.16,38.29,38.16,38.25,14100.0,25.0513,25.1366,25.0513,25.1104,14100.0
2010-06-18 11:00:00,38.16,38.16,38.14,38.14,300.0,25.0513,25.0513,25.0382,25.0382,300.0
2010-06-18 11:30:00,38.09,38.09,38.05,38.05,3700.0,25.0053,25.0053,24.9791,24.9791,3700.0
2010-06-18 12:00:00,38.17,38.17,38.05,38.05,1400.0,25.0578,25.0578,24.9791,24.9791,1400.0
2010-06-18 12:30:00,38.01,38.01,38.01,38.01,1500.0,24.9528,24.9528,24.9528,24.9528,1500.0
2010-06-18 13:00:00,38.11,38.11,38.05,38.05,2800.0,25.0185,25.0185,24.9791,24.9791,2800.0
2010-06-18 13:30:00,38.04,38.06,38.03,38.04,7200.0,24.9725,24.9856,24.9659,24.9725,7200.0
2010-06-18 14:00:00,38.06,38.08,38.05,38.08,3400.0,24.9856,24.9988,24.9791,24.9988,3400.0
2010-06-18 14:30:00,38.03,38.12,38.03,38.1,8600.0,24.9659,25.025,24.9659,25.0119,8600.0
2010-06-18 15:00:00,38.1,38.1,38.1,38.1,0.0,25.0119,25.0119,25.0119,25.0119,0.0
2010-06-18 15:30:00,38.09,38.18,38.09,38.18,11700.0,25.0053,25.0644,25.0053,25.0644,11700.0
2010-06-21 09:30:00,38.78,38.86,38.68,38.74,5300.0,25.4583,25.5108,25.3927,25.432,5300.0
2010-06-21 10:00:00,38.76,38.76,38.7,38.7,2700.0,25.4452,25.4452,25.4058,25.4058,2700.0
2010-06-21 10:30:00,38.66,38.69,38.6,38.6,3100.0,25.3795,25.3992,25.3401,25.3401,3100.0
2010-06-21 11:00:00,38.7,38.71,38.66,38.69,2900.0,25.4058,25.4123,25.3795,25.3992,2900.0
2010-06-21 11:30:00,38.75,38.75,38.74,38.75,2600.0,25.4386,25.4386,25.432,25.4386,2600.0
2010-06-21 12:00:00,38.67,38.67,38.58,38.58,1600.0,25.3861,25.3861,25.327,25.327,1600.0
2010-06-21 12:30:00,38.52,38.52,38.45,38.49,54600.0,25.2876,25.2876,25.2417,25.2679,54600.0
2010-06-21 13:00:00,38.47,38.5,38.47,38.5,1700.0,25.2548,25.2745,25.2548,25.2745,1700.0
2010-06-21 13:30:00,38.41,38.43,38.41,38.43,700.0,25.2154,25.2285,25.2154,25.2285,700.0
2010-06-21 14:00:00,38.41,38.52,38.39,38.47,2200.0,25.2154,25.2876,25.2023,25.2548,2200.0
2010-06-21 14:30:00,38.45,38.46,38.37,38.37,1700.0,25.2417,25.2482,25.1891,25.1891,1700.0
2010-06-21 15:00:00,38.37,38.37,38.08,38.1,12700.0,25.1891,25.1891,24.9988,25.0119,12700.0
2010-06-21 15:30:00,38.11,38.18,38.04,38.18,9500.0,25.0185,25.0644,24.9725,25.0644,9500.0
2010-06-22 09:30:00,38.2,38.39,38.2,38.32,16700.0,25.0775,25.2023,25.0775,25.1563,16700.0
2010-06-22 10:00:00,38.25,38.25,38.1,38.18,18500.0,25.1104,25.1104,25.0119,25.0644,18500.0
2010-06-22 10:30:00,38.18,38.22,38.08,38.22,22000.0,25.0644,25.0907,24.9988,25.0907,22000.0
2010-06-22 11:00:00,38.17,38.31,38.17,38.31,10900.0,25.0578,25.1498,25.0578,25.1498,10900.0
2010-06-22 11:30:00,38.31,38.38,38.31,38.35,6100.0,25.1498,25.1957,25.1498,25.176,6100.0
2010-06-22 12:00:00,38.29,38.31,38.26,38.29,12500.0,25.1366,25.1498,25.1169,25.1366,12500.0
2010-06-22 12:30:00,38.22,38.22,38.18,38.22,13500.0,25.0907,25.0907,25.0644,25.0907,13500.0
2010-06-22 13:00:00,38.22,38.26,38.18,38.18,7900.0,25.0907,25.1169,25.0644,25.0644,7900.0
2010-06-22 13:30:00,38.15,38.26,38.13,38.15,14000.0,25.0447,25.1169,25.0316,25.0447,14000.0
2010-06-22 14:00:00,38.14,38.15,37.96,37.99,20200.0,25.0382,25.0447,24.92,24.9397,20200.0
2010-06-22 14:30:00,38.01,38.02,37.7,37.76,34600.0,24.9528,24.9594,24.7493,24.7887,34600.0
2010-06-22 15:00:00,37.76,37.83,37.69,37.71,65100.0,24.7887,24.8346,24.7427,24.7559,65100.0
2010-06-22 15:30:00,37.67,37.67,37.57,37.62,37500.0,24.7296,24.7296,24.664,24.6968,37500.0
2010-06-23 09:30:00,37.41,37.41,37.21,37.24,3200.0,24.8988,24.8988,24.7657,24.7857,3200.0
2010-06-23 10:00:00,37.09,37.09,37.0,37.0,900.0,24.6858,24.6858,24.6259,24.6259,900.0
2010-06-23 10:30:00,37.06,37.06,37.05,37.05,900.0,24.6659,24.6659,24.6592,24.6592,900.0
2010-06-23 11:00:00,37.06,37.06,37.06,37.06,200.0,24.6659,24.6659,24.6659,24.6659,200.0
2010-06-23 11:30:00,37.0,37.0,36.99,36.99,2700.0,24.6259,24.6259,24.6193,24.6193,2700.0
2010-06-23 12:00:00,37.0,37.04,37.0,37.04,3300.0,24.6259,24.6526,24.6259,24.6526,3300.0
2010-06-23 12:30:00,37.21,37.21,37.21,37.21,400.0,24.7657,24.7657,24.7657,24.7657,400.0
2010-06-23 13:00:00,37.19,37.19,37.19,37.19,4700.0,24.7524,24.7524,24.7524,24.7524,4700.0
2010-06-23 13:30:00,37.26,37.26,37.26,37.26,100.0,24.799,24.799,24.799,24.799,100.0
2010-06-23 14:00:00,37.3,37.33,37.18,37.21,12500.0,24.8256,24.8456,24.7457,24.7657,12500.0
2010-06-23 14:30:00,37.35,37.55,37.28,37.29,6300.0,24.8589,24.992,24.8123,24.819,6300.0
2010-06-23 15:00:00,37.31,37.38,37.22,37.32,5700.0,24.8323,24.8789,24.7724,24.8389,5700.0
2010-06-23 15:30:00,37.28,37.44,37.26,37.29,4000.0,24.8123,24.9188,24.799,24.819,4000.0
2010-06-24 09:30:00,37.14,37.14,36.8,36.8,3300.0,24.7191,24.7191,24.4928,24.4928,3300.0
2010-06-24 10:00:00,36.84,36.89,36.84,36.89,900.0,24.5195,24.5527,24.5195,24.5527,900.0
2010-06-24 10:30:00,36.75,36.76,36.75,36.76,500.0,24.4596,24.4662,24.4596,24.4662,500.0
2010-06-24 11:00:00,36.66,36.73,36.66,36.7,3800.0,24.3997,24.4462,24.3997,24.4263,3800.0
2010-06-24 11:30:00,36.69,36.76,36.67,36.76,4400.0,24.4196,24.4662,24.4063,24.4662,4400.0
2010-06-24 12:00:00,36.98,36.98,36.89,36.9,2200.0,24.6126,24.6126,24.5527,24.5594,2200.0
2010-06-24 12:30:00,36.86,36.87,36.82,36.87,4100.0,24.5328,24.5394,24.5061,24.5394,4100.0
2010-06-24 13:00:00,36.88,36.98,36.86,36.91,15400.0,24.5461,24.6126,24.5328,24.566,15400.0
2010-06-24 13:30:00,36.91,37.08,36.91,37.08,28000.0,24.566,24.6792,24.566,24.6792,28000.0
2010-06-24 14:00:00,37.02,37.02,36.94,36.94,2200.0,24.6393,24.6393,24.586,24.586,2200.0
2010-06-24 14:30:00,36.92,36.92,36.74,36.74,3600.0,24.5727,24.5727,24.4529,24.4529,3600.0
2010-06-24 15:00:00,36.62,36.7,36.62,36.7,700.0,24.373,24.4263,24.373,24.4263,700.0
2010-06-24 15:30:00,36.67,36.7,36.66,36.67,1000.0,24.4063,24.4263,24.3997,24.4063,1000.0
2010-06-25 09:30:00,36.92,36.92,36.53,36.63,28600.0,24.5727,24.5727,24.3131,24.3797,28600.0
2010-06-25 10:00:00,36.69,36.79,36.67,36.71,5100.0,24.4196,24.4862,24.4063,24.4329,5100.0
2010-06-25 10:30:00,36.67,36.67,36.52,36.53,37600.0,24.4063,24.4063,24.3065,24.3131,37600.0
2010-06-25 11:00:00,36.63,36.63,36.55,36.62,8800.0,24.3797,24.3797,24.3264,24.373,8800.0
2010-06-25 11:30:00,36.65,36.73,36.56,36.72,15100.0,24.393,24.4462,24.3331,24.4396,15100.0
2010-06-25 12:00:00,36.78,36.8,36.78,36.8,5000.0,24.4795,24.4928,24.4795,24.4928,5000.0
2010-06-25 12:30:00,36.8,36.8,36.8,36.8,0.0,24.4928,24.4928,24.4928,24.4928,0.0
2010-06-25 13:00:00,36.92,36.93,36.88,36.92,9500.0,24.5727,24.5794,24.5461,24.5727,9500.0
2010-06-25 13:30:00,37.01,37.01,37.01,37.01,1000.0,24.6326,24.6326,24.6326,24.6326,1000.0
2010-06-25 14:00:00,37.01,37.01,37.01,37.01,0.0,24.6326,24.6326,24.6326,24.6326,0.0
2010-06-25 14:30:00,37.03,37.07,37.01,37.07,2800.0,24.6459,24.6725,24.6326,24.6725,2800.0
2010-06-25 15:00:00,37.03,37.03,36.99,36.99,500.0,24.6459,24.6459,24.6193,24.6193,500.0
2010-06-25 15:30:00,36.91,37.01,36.84,36.97,3300.0,24.566,24.6326,24.5195,24.606,3300.0
2010-06-28 09:30:00,36.98,36.98,36.67,36.67,500.0,24.6126,24.6126,24.4063,24.4063,500.0
2010-06-28 10:00:00,36.68,36.68,36.68,36.68,1100.0,24.413,24.413,24.413,24.413,1100.0
2010-06-28 10:30:00,36.75,36.88,36.71,36.88,1800.0,24.4596,24.5461,24.4329,24.5461,1800.0
2010-06-28 11:00:00,37.01,37.01,37.0,37.0,3900.0,24.6326,24.6326,24.6259,24.6259,3900.0
2010-06-28 11:30:00,37.02,37.16,36.99,36.99,14700.0,24.6393,24.7324,24.6193,24.6193,14700.0
2010-06-28 12:00:00,36.92,36.94,36.86,36.88,19200.0,24.5727,24.586,24.5328,24.5461,19200.0
2010-06-28 12:30:00,36.87,36.9,36.83,36.88,32300.0,24.5394,24.5594,24.5128,24.5461,32300.0
2010-06-28 13:00:00,36.85,36.88,36.74,36.77,17800.0,24.5261,24.5461,24.4529,24.4729,17800.0
2010-06-28 13:30:00,36.79,36.79,36.79,36.79,200.0,24.4862,24.4862,24.4862,24.4862,200.0
2010-06-28 14:00:00,36.78,36.83,36.78,36.81,14500.0,24.4795,24.5128,24.4795,24.4995,14500.0
2010-06-28 14:30:00,36.8,36.88,36.78,36.87,19300.0,24.4928,24.5461,24.4795,24.5394,19300.0
2010-06-28 15:00:00,36.88,36.9,36.76,36.76,7000.0,24.5461,24.5594,24.4662,24.4662,7000.0
2010-06-28 15:30:00,36.76,36.86,36.73,36.76,39400.0,24.4662,24.5328,24.4462,24.4662,39400.0
2010-06-29 09:30:00,36.08,36.08,35.68,35.68,11700.0,24.0136,24.0136,23.7474,23.7474,11700.0
2010-06-29 10:00:00,35.7,35.7,35.45,35.45,9900.0,23.7607,23.7607,23.5943,23.5943,9900.0
2010-06-29 10:30:00,35.45,35.61,35.45,35.61,800.0,23.5943,23.7008,23.5943,23.7008,800.0
2010-06-29 11:00:00,35.59,35.75,35.59,35.66,4200.0,23.6875,23.794,23.6875,23.7341,4200.0
2010-06-29 11:30:00,35.57,35.64,35.57,35.63,5000.0,23.6742,23.7208,23.6742,23.7141,5000.0
2010-06-29 12:00:00,35.59,35.59,35.53,35.59,700.0,23.6875,23.6875,23.6476,23.6875,700.0
2010-06-29 12:30:00,35.5,35.5,35.5,35.5,300.0,23.6276,23.6276,23.6276,23.6276,300.0
2010-06-29 13:00:00,35.59,35.59,35.5,35.54,600.0,23.6875,23.6875,23.6276,23.6542,600.0
2010-06-29 13:30:00,35.45,35.49,35.39,35.45,6900.0,23.5943,23.6209,23.5544,23.5943,6900.0
2010-06-29 14:00:00,35.53,35.6,35.52,35.57,5100.0,23.6476,23.6942,23.6409,23.6742,5100.0
2010-06-29 14:30:00,35.56,35.56,35.5,35.53,1000.0,23.6675,23.6675,23.6276,23.6476,1000.0
2010-06-29 15:00:00,35.49,35.54,35.32,35.37,4100.0,23.6209,23.6542,23.5078,23.5411,4100.0
2010-06-29 15:30:00,35.34,35.44,35.22,35.35,18800.0,23.5211,23.5877,23.4412,23.5278,18800.0
2010-06-30 09:30:00,35.28,35.74,35.28,35.71,14400.0,23.4812,23.7873,23.4812,23.7674,14400.0
2010-06-30 10:00:00,35.67,35.71,35.59,35.59,6500.0,23.7407,23.7674,23.6875,23.6875,6500.0
2010-06-30 10:30:00,35.72,35.73,35.49,35.49,900.0,23.774,23.7807,23.6209,23.6209,900.0
2010-06-30 11:00:00,35.58,35.67,35.58,35.67,200.0,23.6808,23.7407,23.6808,23.7407,200.0
2010-06-30 11:30:00,35.65,35.75,35.65,35.7,4000.0,23.7274,23.794,23.7274,23.7607,4000.0
2010-06-30 12:00:00,35.68,35.76,35.68,35.75,8200.0,23.7474,23.8006,23.7474,23.794,8200.0
2010-06-30 12:30:00,35.67,35.67,35.57,35.63,14400.0,23.7407,23.7407,23.6742,23.7141,14400.0
2010-06-30 13:00:00,35.58,35.67,35.58,35.63,13100.0,23.6808,23.7407,23.6808,23.7141,13100.0
2010-06-30 13:30:00,35.58,35.63,35.56,35.63,4600.0,23.6808,23.7141,23.6675,23.7141,4600.0
2010-06-30 14:00:00,35.63,35.63,35.49,35.53,4800.0,23.7141,23.7141,23.6209,23.6476,4800.0
2010-06-30 14:30:00,35.52,35.57,35.52,35.56,5800.0,23.6409,23.6742,23.6409,23.6675,5800.0
2010-06-30 15:00:00,35.55,35.58,35.41,35.41,12900.0,23.6609,23.6808,23.5677,23.5677,12900.0
2010-06-30 15:30:00,35.37,35.37,35.05,35.15,67000.0,23.5411,23.5411,23.3281,23.3946,67000.0
2010-07-01 09:30:00,35.4,35.56,35.4,35.49,10400.0,23.561,23.6675,23.561,23.6209,10400.0
2010-07-01 10:00:00,35.44,35.44,35.16,35.22,23200.0,23.5877,23.5877,23.4013,23.4412,23200.0
2010-07-01 10:30:00,35.16,35.19,35.03,35.03,4200.0,23.4013,23.4213,23.3148,23.3148,4200.0
2010-07-01 11:00:00,34.95,35.12,34.95,35.12,1100.0,23.2615,23.3747,23.2615,23.3747,1100.0
2010-07-01 11:30:00,35.1,35.2,35.1,35.1,1300.0,23.3614,23.4279,23.3614,23.3614,1300.0
2010-07-01 12:00:00,35.08,35.15,35.02,35.02,9900.0,23.3481,23.3946,23.3081,23.3081,9900.0
2010-07-01 12:30:00,35.24,35.37,35.24,35.37,2700.0,23.4546,23.5411,23.4546,23.5411,2700.0
2010-07-01 13:00:00,35.26,35.26,35.26,35.26,100.0,23.4679,23.4679,23.4679,23.4679,100.0
2010-07-01 13:30:00,35.38,35.38,35.29,35.32,9600.0,23.5477,23.5477,23.4878,23.5078,9600.0
2010-07-01 14:00:00,35.35,35.47,35.35,35.37,7800.0,23.5278,23.6076,23.5278,23.5411,7800.0
2010-07-01 14:30:00,35.39,35.39,35.15,35.23,11900.0,23.5544,23.5544,23.3946,23.4479,11900.0
2010-07-01 15:00:00,35.32,35.39,35.26,35.36,20100.0,23.5078,23.5544,23.4679,23.5344,20100.0
2010-07-01 15:30:00,35.36,35.51,35.36,35.5,10300.0,23.5344,23.6343,23.5344,23.6276,10300.0
2010-07-02 09:30:00,35.62,35.78,35.62,35.69,17600.0,23.7075,23.814,23.7075,23.7541,17600.0
2010-07-02 10:00:00,35.64,35.74,35.52,35.74,4600.0,23.7208,23.7873,23.6409,23.7873,4600.0
2010-07-02 10:30:00,35.66,35.7,35.6,35.6,3500.0,23.7341,23.7607,23.6942,23.6942,3500.0
2010-07-02 11:00:00,35.56,35.64,35.55,35.55,2000.0,23.6675,23.7208,23.6609,23.6609,2000.0
2010-07-02 11:30:00,35.44,35.44,35.24,35.35,4800.0,23.5877,23.5877,23.4546,23.5278,4800.0
2010-07-02 12:00:00,35.43,35.45,35.35,35.35,400.0,23.581,23.5943,23.5278,23.5278,400.0
2010-07-02 12:30:00,35.32,35.32,35.31,35.31,1500.0,23.5078,23.5078,23.5011,23.5011,1500.0
2010-07-02 13:00:00,35.33,35.33,35.33,35.33,200.0,23.5145,23.5145,23.5145,23.5145,200.0
2010-07-02 13:30:00,35.37,35.37,35.37,35.37,100.0,23.5411,23.5411,23.5411,23.5411,100.0
2010-07-02 14:00:00,35.38,35.38,35.37,35.37,400.0,23.5477,23.5477,23.5411,23.5411,400.0
2010-07-02 14:30:00,35.33,35.33,35.23,35.28,52600.0,23.5145,23.5145,23.4479,23.4812,52600.0
2010-07-02 15:00:00,35.36,35.4,35.33,35.4,9000.0,23.5344,23.561,23.5145,23.561,9000.0
2010-07-02 15:30:00,35.59,35.6,35.4,35.4,17400.0,23.6875,23.6942,23.561,23.561,17400.0
2010-07-06 09:30:00,36.51,36.51,36.23,36.3,1700.0,24.2998,24.2998,24.1135,24.1601,1700.0
2010-07-06 10:00:00,36.42,36.53,36.42,36.48,7300.0,24.2399,24.3131,24.2399,24.2799,7300.0
2010-07-06 10:30:00,36.41,36.51,36.41,36.5,8200.0,24.2333,24.2998,24.2333,24.2932,8200.0
2010-07-06 11:00:00,36.5,36.5,36.5,36.5,0.0,24.2932,24.2932,24.2932,24.2932,0.0
2010-07-06 11:30:00,36.38,36.42,36.38,36.42,4200.0,24.2133,24.2399,24.2133,24.2399,4200.0
2010-07-06 12:00:00,36.48,36.53,36.48,36.53,39500.0,24.2799,24.3131,24.2799,24.3131,39500.0
2010-07-06 12:30:00,36.39,36.39,36.35,36.35,1100.0,24.22,24.22,24.1933,24.1933,1100.0
2010-07-06 13:00:00,36.25,36.26,36.2,36.25,7500.0,24.1268,24.1334,24.0935,24.1268,7500.0
2010-07-06 13:30:00,36.26,36.26,36.0,36.0,7300.0,24.1334,24.1334,23.9604,23.9604,7300.0
2010-07-06 14:00:00,36.05,36.05,35.97,36.01,2200.0,23.9937,23.9937,23.9404,23.967,2200.0
2010-07-06 14:30:00,36.02,36.09,35.98,36.05,5500.0,23.9737,24.0203,23.9471,23.9937,5500.0
2010-07-06 15:00:00,35.91,36.01,35.8,35.81,900.0,23.9005,23.967,23.8273,23.8339,900.0
2010-07-06 15:30:00,35.87,36.11,35.87,36.11,6600.0,23.8739,24.0336,23.8739,24.0336,6600.0
2010-07-07 09:30:00,36.2,36.41,36.2,36.39,7500.0,24.0935,24.2333,24.0935,24.22,7500.0
2010-07-07 10:00:00,36.39,36.54,36.39,36.53,13700.0,24.22,24.3198,24.22,24.3131,13700.0
2010-07-07 10:30:00,36.68,36.77,36.68,36.73,3300.0,24.413,24.4729,24.413,24.4462,3300.0
2010-07-07 11:00:00,36.72,36.72,36.55,36.7,11500.0,24.4396,24.4396,24.3264,24.4263,11500.0
2010-07-07 11:30:00,36.72,36.72,36.55,36.55,2100.0,24.4396,24.4396,24.3264,24.3264,2100.0
2010-07-07 12:00:00,36.59,36.7,36.59,36.7,12000.0,24.3531,24.4263,24.3531,24.4263,12000.0
2010-07-07 12:30:00,36.71,36.73,36.69,36.69,300.0,24.4329,24.4462,24.4196,24.4196,300.0
2010-07-07 13:00:00,36.67,36.88,36.67,36.88,1100.0,24.4063,24.5461,24.4063,24.5461,1100.0
2010-07-07 13:30:00,36.87,36.87,36.84,36.84,1700.0,24.5394,24.5394,24.5195,24.5195,1700.0
2010-07-07 14:00:00,36.91,36.91,36.91,36.91,4800.0,24.566,24.566,24.566,24.566,4800.0
2010-07-07 14:30:00,36.89,36.89,36.86,36.88,500.0,24.5527,24.5527,24.5328,24.5461,500.0
2010-07-07 15:00:00,36.92,37.04,36.92,37.01,9400.0,24.5727,24.6526,24.5727,24.6326,9400.0
2010-07-07 15:30:00,37.05,37.12,37.05,37.12,6000.0,24.6592,24.7058,24.6592,24.7058,6000.0
2010-07-08 09:30:00,37.23,37.36,37.23,37.29,2700.0,24.779,24.8656,24.779,24.819,2700.0
2010-07-08 10:00:00,37.2,37.2,37.2,37.2,200.0,24.7591,24.7591,24.7591,24.7591,200.0
2010-07-08 10:30:00,37.2,37.2,37.2,37.2,0.0,24.7591,24.7591,24.7591,24.7591,0.0
2010-07-08 11:00:00,37.06,37.08,36.99,37.08,700.0,24.6659,24.6792,24.6193,24.6792,700.0
2010-07-08 11:30:00,37.12,37.12,36.97,36.97,13000.0,24.7058,24.7058,24.606,24.606,13000.0
2010-07-08 12:00:00,37.06,37.1,37.04,37.07,5700.0,24.6659,24.6925,24.6526,24.6725,5700.0
2010-07-08 12:30:00,37.04,37.06,37.04,37.04,900.0,24.6526,24.6659,24.6526,24.6526,900.0
2010-07-08 13:00:00,37.21,37.21,37.16,37.16,3500.0,24.7657,24.7657,24.7324,24.7324,3500.0
2010-07-08 13:30:00,37.19,37.19,37.15,37.15,900.0,24.7524,24.7524,24.7258,24.7258,900.0
2010-07-08 14:00:00,37.07,37.07,36.99,37.06,7600.0,24.6725,24.6725,24.6193,24.6659,7600.0
2010-07-08 14:30:00,37.14,37.14,37.14,37.14,400.0,24.7191,24.7191,24.7191,24.7191,400.0
2010-07-08 15:00:00,37.2,37.26,37.11,37.25,8300.0,24.7591,24.799,24.6992,24.7923,8300.0
2010-07-08 15:30:00,37.28,37.4,37.27,37.35,15000.0,24.8123,24.8922,24.8056,24.8589,15000.0
2010-07-09 09:30:00,37.24,37.31,37.16,37.31,3400.0,24.7857,24.8323,24.7324,24.8323,3400.0
2010-07-09 10:00:00,37.28,37.4,37.28,37.4,7900.0,24.8123,24.8922,24.8123,24.8922,7900.0
2010-07-09 10:30:00,37.44,37.44,37.35,37.36,2300.0,24.9188,24.9188,24.8589,24.8656,2300.0
2010-07-09 11:00:00,37.37,37.37,37.26,37.26,1900.0,24.8722,24.8722,24.799,24.799,1900.0
2010-07-09 11:30:00,37.33,37.36,37.33,37.36,200.0,24.8456,24.8656,24.8456,24.8656,200.0
2010-07-09 12:00:00,37.35,37.35,37.35,37.35,7900.0,24.8589,24.8589,24.8589,24.8589,7900.0
2010-07-09 12:30:00,37.34,37.38,37.34,37.38,1700.0,24.8522,24.8789,24.8522,24.8789,1700.0
2010-07-09 13:00:00,37.38,37.38,37.38,37.38,0.0,24.8789,24.8789,24.8789,24.8789,0.0
2010-07-09 13:30:00,37.45,37.45,37.45,37.45,700.0,24.9255,24.9255,24.9255,24.9255,700.0
2010-07-09 14:00:00,37.5,37.5,37.44,37.44,300.0,24.9587,24.9587,24.9188,24.9188,300.0
2010-07-09 14:30:00,37.53,37.57,37.53,37.56,8700.0,24.9787,25.0053,24.9787,24.9987,8700.0
2010-07-09 15:00:00,37.58,37.58,37.57,37.58,2200.0,25.012,25.012,25.0053,25.012,2200.0
2010-07-09 15:30:00,37.55,37.62,37.55,37.59,1600.0,24.992,25.0386,24.992,25.0186,1600.0
2010-07-12 09:30:00,37.42,37.42,37.36,37.36,1100.0,24.9055,24.9055,24.8656,24.8656,1100.0
2010-07-12 10:00:00,37.47,37.47,37.41,37.41,1300.0,24.9388,24.9388,24.8988,24.8988,1300.0
2010-07-12 10:30:00,37.33,37.39,37.29,37.29,19000.0,24.8456,24.8855,24.819,24.819,19000.0
2010-07-12 11:00:00,37.15,37.15,37.15,37.15,3600.0,24.7258,24.7258,24.7258,24.7258,3600.0
2010-07-12 11:30:00,37.28,37.28,37.22,37.22,4200.0,24.8123,24.8123,24.7724,24.7724,4200.0
2010-07-12 12:00:00,37.38,37.39,37.36,37.36,3600.0,24.8789,24.8855,24.8656,24.8656,3600.0
2010-07-12 12:30:00,37.33,37.4,37.33,37.34,6900.0,24.8456,24.8922,24.8456,24.8522,6900.0
2010-07-12 13:00:00,37.35,37.35,37.35,37.35,100.0,24.8589,24.8589,24.8589,24.8589,100.0
2010-07-12 13:30:00,37.36,37.36,37.36,37.36,1000.0,24.8656,24.8656,24.8656,24.8656,1000.0
2010-07-12 14:00:00,37.38,37.4,37.33,37.33,6300.0,24.8789,24.8922,24.8456,24.8456,6300.0
2010-07-12 14:30:00,37.39,37.39,37.35,37.39,4100.0,24.8855,24.8855,24.8589,24.8855,4100.0
2010-07-12 15:00:00,37.38,37.39,37.34,37.36,20700.0,24.8789,24.8855,24.8522,24.8656,20700.0
2010-07-12 15:30:00,37.36,37.36,37.35,37.35,900.0,24.8656,24.8656,24.8589,24.8589,900.0
2010-07-13 09:30:00,37.87,37.87,37.78,37.81,4500.0,25.205,25.205,25.1451,25.1651,4500.0
2010-07-13 10:00:00,37.85,37.91,37.85,37.88,4000.0,25.1917,25.2316,25.1917,25.2116,4000.0
2010-07-13 10:30:00,37.83,37.88,37.79,37.88,1600.0,25.1784,25.2116,25.1517,25.2116,1600.0
2010-07-13 11:00:00,37.87,37.92,37.87,37.92,800.0,25.205,25.2383,25.205,25.2383,800.0
2010-07-13 11:30:00,37.92,37.92,37.92,37.92,0.0,25.2383,25.2383,25.2383,25.2383,0.0
2010-07-13 12:00:00,37.95,38.01,37.95,38.01,1200.0,25.2582,25.2982,25.2582,25.2982,1200.0
2010-07-13 12:30:00,38.04,38.04,37.99,37.99,200.0,25.3181,25.3181,25.2849,25.2849,200.0
2010-07-13 13:00:00,37.94,37.94,37.85,37.85,300.0,25.2516,25.2516,25.1917,25.1917,300.0
2010-07-13 13:30:00,37.91,37.91,37.86,37.86,2600.0,25.2316,25.2316,25.1983,25.1983,2600.0
2010-07-13 14:00:00,37.9,37.95,37.9,37.95,300.0,25.225,25.2582,25.225,25.2582,300.0
2010-07-13 14:30:00,37.95,38.0,37.95,37.95,700.0,25.2582,25.2915,25.2582,25.2582,700.0
2010-07-13 15:00:00,38.01,38.02,38.01,38.02,200.0,25.2982,25.3048,25.2982,25.3048,200.0
2010-07-13 15:30:00,38.05,38.05,37.98,37.98,2500.0,25.3248,25.3248,25.2782,25.2782,2500.0
2010-07-14 09:30:00,37.87,37.87,37.84,37.86,9900.0,25.205,25.205,25.185,25.1983,9900.0
2010-07-14 10:00:00,37.79,37.79,37.79,37.79,900.0,25.1517,25.1517,25.1517,25.1517,900.0
2010-07-14 10:30:00,37.9,37.92,37.9,37.92,4000.0,25.225,25.2383,25.225,25.2383,4000.0
2010-07-14 11:00:00,38.09,38.09,38.07,38.08,4100.0,25.3514,25.3514,25.3381,25.3448,4100.0
2010-07-14 11:30:00,38.06,38.16,38.05,38.16,4600.0,25.3314,25.398,25.3248,25.398,4600.0
2010-07-14 12:00:00,38.13,38.13,38.13,38.13,400.0,25.378,25.378,25.378,25.378,400.0
2010-07-14 12:30:00,38.12,38.12,38.12,38.12,1100.0,25.3714,25.3714,25.3714,25.3714,1100.0
2010-07-14 13:00:00,38.12,38.12,38.12,38.12,0.0,25.3714,25.3714,25.3714,25.3714,0.0
2010-07-14 13:30:00,38.03,38.03,37.99,38.0,5100.0,25.3115,25.3115,25.2849,25.2915,5100.0
2010-07-14 14:00:00,37.94,37.94,37.9,37.9,21700.0,25.2516,25.2516,25.225,25.225,21700.0
2010-07-14 14:30:00,37.92,37.92,37.91,37.91,700.0,25.2383,25.2383,25.2316,25.2316,700.0
2010-07-14 15:00:00,37.91,37.99,37.91,37.99,300.0,25.2316,25.2849,25.2316,25.2849,300.0
2010-07-14 15:30:00,37.98,38.08,37.98,38.08,4400.0,25.2782,25.3448,25.2782,25.3448,4400.0
2010-07-15 09:30:00,38.07,38.09,37.99,38.03,1800.0,25.3381,25.3514,25.2849,25.3115,1800.0
2010-07-15 10:00:00,37.69,37.69,37.69,37.69,300.0,25.0852,25.0852,25.0852,25.0852,300.0
2010-07-15 10:30:00,37.75,37.76,37.75,37.75,7900.0,25.1251,25.1318,25.1251,25.1251,7900.0
2010-07-15 11:00:00,37.78,37.82,37.78,37.81,1800.0,25.1451,25.1717,25.1451,25.1651,1800.0
2010-07-15 11:30:00,37.89,37.89,37.85,37.86,4100.0,25.2183,25.2183,25.1917,25.1983,4100.0
2010-07-15 12:00:00,37.8,37.8,37.76,37.76,2500.0,25.1584,25.1584,25.1318,25.1318,2500.0
2010-07-15 12:30:00,37.78,37.78,37.78,37.78,100.0,25.1451,25.1451,25.1451,25.1451,100.0
2010-07-15 13:00:00,37.78,37.78,37.78,37.78,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2010-07-15 13:30:00,37.9,37.9,37.9,37.9,100.0,25.225,25.225,25.225,25.225,100.0
2010-07-15 14:00:00,37.88,37.89,37.88,37.89,300.0,25.2116,25.2183,25.2116,25.2183,300.0
2010-07-15 14:30:00,37.99,38.04,37.9,37.99,2800.0,25.2849,25.3181,25.225,25.2849,2800.0
2010-07-15 15:00:00,37.95,37.95,37.8,37.8,2700.0,25.2582,25.2582,25.1584,25.1584,2700.0
2010-07-15 15:30:00,38.07,38.17,38.07,38.14,1500.0,25.3381,25.4047,25.3381,25.3847,1500.0
2010-07-16 09:30:00,37.83,37.83,37.83,37.83,300.0,25.1784,25.1784,25.1784,25.1784,300.0
2010-07-16 10:00:00,37.29,37.39,37.29,37.39,19800.0,24.819,24.8855,24.819,24.8855,19800.0
2010-07-16 10:30:00,37.42,37.45,37.42,37.44,2700.0,24.9055,24.9255,24.9055,24.9188,2700.0
2010-07-16 11:00:00,37.44,37.44,37.44,37.44,0.0,24.9188,24.9188,24.9188,24.9188,0.0
2010-07-16 11:30:00,37.26,37.26,37.26,37.26,100.0,24.799,24.799,24.799,24.799,100.0
2010-07-16 12:00:00,37.2,37.2,37.2,37.2,200.0,24.7591,24.7591,24.7591,24.7591,200.0
2010-07-16 12:30:00,37.2,37.2,37.2,37.2,0.0,24.7591,24.7591,24.7591,24.7591,0.0
2010-07-16 13:00:00,37.14,37.14,37.14,37.14,1000.0,24.7191,24.7191,24.7191,24.7191,1000.0
2010-07-16 13:30:00,37.22,37.22,37.12,37.12,1500.0,24.7724,24.7724,24.7058,24.7058,1500.0
2010-07-16 14:00:00,37.17,37.17,37.12,37.12,800.0,24.7391,24.7391,24.7058,24.7058,800.0
2010-07-16 14:30:00,37.13,37.14,37.09,37.09,2700.0,24.7125,24.7191,24.6858,24.6858,2700.0
2010-07-16 15:00:00,37.1,37.1,36.98,36.99,4400.0,24.6925,24.6925,24.6126,24.6193,4400.0
2010-07-16 15:30:00,36.99,37.07,36.99,37.04,6900.0,24.6193,24.6725,24.6193,24.6526,6900.0
2010-07-19 09:30:00,37.42,37.44,37.31,37.44,6400.0,24.9055,24.9188,24.8323,24.9188,6400.0
2010-07-19 10:00:00,37.25,37.26,37.04,37.04,10200.0,24.7923,24.799,24.6526,24.6526,10200.0
2010-07-19 10:30:00,37.07,37.08,36.96,37.02,18000.0,24.6725,24.6792,24.5993,24.6393,18000.0
2010-07-19 11:00:00,37.14,37.17,37.14,37.17,1700.0,24.7191,24.7391,24.7191,24.7391,1700.0
2010-07-19 11:30:00,37.08,37.08,37.08,37.08,700.0,24.6792,24.6792,24.6792,24.6792,700.0
2010-07-19 12:00:00,37.07,37.07,37.07,37.07,200.0,24.6725,24.6725,24.6725,24.6725,200.0
2010-07-19 12:30:00,37.07,37.07,37.07,37.07,0.0,24.6725,24.6725,24.6725,24.6725,0.0
2010-07-19 13:00:00,37.11,37.11,37.11,37.11,100.0,24.6992,24.6992,24.6992,24.6992,100.0
2010-07-19 13:30:00,37.09,37.09,37.09,37.09,1400.0,24.6858,24.6858,24.6858,24.6858,1400.0
2010-07-19 14:00:00,37.2,37.2,37.2,37.2,3200.0,24.7591,24.7591,24.7591,24.7591,3200.0
2010-07-19 14:30:00,37.19,37.29,37.19,37.29,11200.0,24.7524,24.819,24.7524,24.819,11200.0
2010-07-19 15:00:00,37.3,37.34,37.3,37.34,400.0,24.8256,24.8522,24.8256,24.8522,400.0
2010-07-19 15:30:00,37.26,37.32,37.25,37.32,3200.0,24.799,24.8389,24.7923,24.8389,3200.0
2010-07-20 09:30:00,36.87,37.01,36.75,37.01,10900.0,24.5394,24.6326,24.4596,24.6326,10900.0
2010-07-20 10:00:00,36.99,37.03,36.93,36.93,1900.0,24.6193,24.6459,24.5794,24.5794,1900.0
2010-07-20 10:30:00,37.13,37.13,37.06,37.06,500.0,24.7125,24.7125,24.6659,24.6659,500.0
2010-07-20 11:00:00,37.06,37.06,37.06,37.06,0.0,24.6659,24.6659,24.6659,24.6659,0.0
2010-07-20 11:30:00,37.16,37.17,37.14,37.17,15200.0,24.7324,24.7391,24.7191,24.7391,15200.0
2010-07-20 12:00:00,37.19,37.19,37.12,37.12,500.0,24.7524,24.7524,24.7058,24.7058,500.0
2010-07-20 12:30:00,37.12,37.12,37.12,37.12,0.0,24.7058,24.7058,24.7058,24.7058,0.0
2010-07-20 13:00:00,37.12,37.12,37.12,37.12,0.0,24.7058,24.7058,24.7058,24.7058,0.0
2010-07-20 13:30:00,37.32,37.61,37.32,37.61,4200.0,24.8389,25.0319,24.8389,25.0319,4200.0
2010-07-20 14:00:00,37.53,37.54,37.52,37.54,7100.0,24.9787,24.9854,24.972,24.9854,7100.0
2010-07-20 14:30:00,37.48,37.48,37.47,37.48,3800.0,24.9454,24.9454,24.9388,24.9454,3800.0
2010-07-20 15:00:00,37.48,37.61,37.48,37.61,2300.0,24.9454,25.0319,24.9454,25.0319,2300.0
2010-07-20 15:30:00,37.69,37.69,37.68,37.68,1400.0,25.0852,25.0852,25.0785,25.0785,1400.0
2010-07-21 09:30:00,37.78,37.78,37.38,37.44,7000.0,25.1451,25.1451,24.8789,24.9188,7000.0
2010-07-21 10:00:00,37.42,37.64,37.42,37.62,3700.0,24.9055,25.0519,24.9055,25.0386,3700.0
2010-07-21 10:30:00,37.55,37.55,37.55,37.55,300.0,24.992,24.992,24.992,24.992,300.0
2010-07-21 11:00:00,37.55,37.55,37.55,37.55,0.0,24.992,24.992,24.992,24.992,0.0
2010-07-21 11:30:00,37.52,37.52,37.46,37.49,700.0,24.972,24.972,24.9321,24.9521,700.0
2010-07-21 12:00:00,37.49,37.57,37.49,37.57,1700.0,24.9521,25.0053,24.9521,25.0053,1700.0
2010-07-21 12:30:00,37.57,37.57,37.57,37.57,0.0,25.0053,25.0053,25.0053,25.0053,0.0
2010-07-21 13:00:00,37.57,37.57,37.57,37.57,0.0,25.0053,25.0053,25.0053,25.0053,0.0
2010-07-21 13:30:00,37.59,37.59,37.58,37.59,500.0,25.0186,25.0186,25.012,25.0186,500.0
2010-07-21 14:00:00,37.59,37.59,37.59,37.59,0.0,25.0186,25.0186,25.0186,25.0186,0.0
2010-07-21 14:30:00,37.59,37.59,37.59,37.59,0.0,25.0186,25.0186,25.0186,25.0186,0.0
2010-07-21 15:00:00,36.96,37.16,36.96,37.09,2000.0,24.5993,24.7324,24.5993,24.6858,2000.0
2010-07-21 15:30:00,37.11,37.11,37.1,37.1,200.0,24.6992,24.6992,24.6925,24.6925,200.0
2010-07-22 10:00:00,38.28,38.28,38.22,38.22,1500.0,25.4779,25.4779,25.4379,25.4379,1500.0
2010-07-22 10:30:00,38.27,38.28,38.27,38.28,1700.0,25.4712,25.4779,25.4712,25.4779,1700.0
2010-07-22 11:00:00,38.28,38.28,38.28,38.28,0.0,25.4779,25.4779,25.4779,25.4779,0.0
2010-07-22 11:30:00,38.2,38.23,38.16,38.2,1800.0,25.4246,25.4446,25.398,25.4246,1800.0
2010-07-22 12:00:00,38.2,38.26,38.2,38.22,16200.0,25.4246,25.4646,25.4246,25.4379,16200.0
2010-07-22 12:30:00,38.28,38.3,38.28,38.3,200.0,25.4779,25.4912,25.4779,25.4912,200.0
2010-07-22 13:00:00,38.3,38.31,38.28,38.28,1800.0,25.4912,25.4978,25.4779,25.4779,1800.0
2010-07-22 13:30:00,38.29,38.29,38.25,38.25,400.0,25.4845,25.4845,25.4579,25.4579,400.0
2010-07-22 14:00:00,38.28,38.4,38.28,38.4,1700.0,25.4779,25.5577,25.4779,25.5577,1700.0
2010-07-22 14:30:00,38.31,38.33,38.28,38.32,10400.0,25.4978,25.5111,25.4779,25.5045,10400.0
2010-07-22 15:00:00,38.27,38.36,38.27,38.34,1000.0,25.4712,25.5311,25.4712,25.5178,1000.0
2010-07-22 15:30:00,38.31,38.31,38.18,38.27,4900.0,25.4978,25.4978,25.4113,25.4712,4900.0
2010-07-23 09:30:00,38.28,38.28,38.28,38.28,3500.0,25.4779,25.4779,25.4779,25.4779,3500.0
2010-07-23 10:00:00,38.26,38.26,38.26,38.26,100.0,25.4646,25.4646,25.4646,25.4646,100.0
2010-07-23 10:30:00,38.33,38.34,38.28,38.28,1500.0,25.5111,25.5178,25.4779,25.4779,1500.0
2010-07-23 11:00:00,38.35,38.4,38.34,38.4,2100.0,25.5245,25.5577,25.5178,25.5577,2100.0
2010-07-23 11:30:00,38.41,38.41,38.33,38.41,1200.0,25.5644,25.5644,25.5111,25.5644,1200.0
2010-07-23 12:00:00,38.36,38.43,38.27,38.43,10600.0,25.5311,25.5777,25.4712,25.5777,10600.0
2010-07-23 12:30:00,38.34,38.36,38.2,38.25,1900.0,25.5178,25.5311,25.4246,25.4579,1900.0
2010-07-23 13:00:00,38.33,38.53,38.33,38.53,4900.0,25.5111,25.6443,25.5111,25.6443,4900.0
2010-07-23 13:30:00,38.53,38.53,38.53,38.53,500.0,25.6443,25.6443,25.6443,25.6443,500.0
2010-07-23 14:00:00,38.57,38.65,38.57,38.65,5700.0,25.6709,25.7241,25.6709,25.7241,5700.0
2010-07-23 14:30:00,38.64,38.69,38.63,38.69,5500.0,25.7175,25.7508,25.7108,25.7508,5500.0
2010-07-23 15:00:00,38.65,38.66,38.61,38.66,4700.0,25.7241,25.7308,25.6975,25.7308,4700.0
2010-07-23 15:30:00,38.62,38.66,38.58,38.66,8300.0,25.7042,25.7308,25.6775,25.7308,8300.0
2010-07-26 09:30:00,38.55,38.55,38.44,38.44,600.0,25.6576,25.6576,25.5844,25.5844,600.0
2010-07-26 10:00:00,38.66,38.68,38.64,38.64,15000.0,25.7308,25.7441,25.7175,25.7175,15000.0
2010-07-26 10:30:00,38.61,38.67,38.61,38.67,1000.0,25.6975,25.7374,25.6975,25.7374,1000.0
2010-07-26 11:00:00,38.67,38.68,38.67,38.68,800.0,25.7374,25.7441,25.7374,25.7441,800.0
2010-07-26 11:30:00,38.78,38.78,38.78,38.78,100.0,25.8107,25.8107,25.8107,25.8107,100.0
2010-07-26 12:00:00,38.85,38.85,38.83,38.85,4500.0,25.8572,25.8572,25.8439,25.8572,4500.0
2010-07-26 12:30:00,38.82,38.82,38.82,38.82,100.0,25.8373,25.8373,25.8373,25.8373,100.0
2010-07-26 13:00:00,38.8,38.8,38.79,38.79,200.0,25.824,25.824,25.8173,25.8173,200.0
2010-07-26 13:30:00,38.88,38.89,38.88,38.89,600.0,25.8772,25.8839,25.8772,25.8839,600.0
2010-07-26 14:00:00,38.87,38.87,38.87,38.87,2900.0,25.8706,25.8706,25.8706,25.8706,2900.0
2010-07-26 14:30:00,38.78,38.78,38.78,38.78,100.0,25.8107,25.8107,25.8107,25.8107,100.0
2010-07-26 15:00:00,38.85,38.91,38.84,38.9,20100.0,25.8572,25.8972,25.8506,25.8905,20100.0
2010-07-26 15:30:00,38.85,38.95,38.85,38.92,2000.0,25.8572,25.9238,25.8572,25.9038,2000.0
2010-07-27 09:30:00,39.09,39.15,39.02,39.04,43300.0,26.017,26.0569,25.9704,25.9837,43300.0
2010-07-27 10:00:00,38.84,38.84,38.79,38.79,900.0,25.8506,25.8506,25.8173,25.8173,900.0
2010-07-27 10:30:00,38.9,38.9,38.9,38.9,200.0,25.8905,25.8905,25.8905,25.8905,200.0
2010-07-27 11:00:00,38.79,38.81,38.79,38.81,500.0,25.8173,25.8306,25.8173,25.8306,500.0
2010-07-27 11:30:00,38.8,38.87,38.8,38.87,600.0,25.824,25.8706,25.824,25.8706,600.0
2010-07-27 12:00:00,38.97,38.97,38.94,38.95,5200.0,25.9371,25.9371,25.9171,25.9238,5200.0
2010-07-27 12:30:00,38.94,38.94,38.85,38.88,17500.0,25.9171,25.9171,25.8572,25.8772,17500.0
2010-07-27 13:00:00,38.86,38.88,38.78,38.78,13400.0,25.8639,25.8772,25.8107,25.8107,13400.0
2010-07-27 13:30:00,38.81,38.91,38.78,38.89,10100.0,25.8306,25.8972,25.8107,25.8839,10100.0
2010-07-27 14:00:00,38.9,38.93,38.9,38.93,600.0,25.8905,25.9105,25.8905,25.9105,600.0
2010-07-27 14:30:00,38.93,38.93,38.86,38.86,2500.0,25.9105,25.9105,25.8639,25.8639,2500.0
2010-07-27 15:00:00,38.9,38.91,38.86,38.9,14000.0,25.8905,25.8972,25.8639,25.8905,14000.0
2010-07-27 15:30:00,38.96,38.96,38.89,38.89,6200.0,25.9305,25.9305,25.8839,25.8839,6200.0
2010-07-28 09:30:00,38.77,38.93,38.77,38.82,500.0,25.804,25.9105,25.804,25.8373,500.0
2010-07-28 10:00:00,38.85,38.86,38.77,38.81,4000.0,25.8572,25.8639,25.804,25.8306,4000.0
2010-07-28 10:30:00,38.82,38.87,38.82,38.87,700.0,25.8373,25.8706,25.8373,25.8706,700.0
2010-07-28 11:00:00,38.8,38.8,38.79,38.79,1000.0,25.824,25.824,25.8173,25.8173,1000.0
2010-07-28 11:30:00,38.85,38.85,38.81,38.85,3000.0,25.8572,25.8572,25.8306,25.8572,3000.0
2010-07-28 12:00:00,38.78,38.78,38.78,38.78,100.0,25.8107,25.8107,25.8107,25.8107,100.0
2010-07-28 12:30:00,38.94,38.94,38.94,38.94,200.0,25.9171,25.9171,25.9171,25.9171,200.0
2010-07-28 13:00:00,38.94,38.94,38.94,38.94,0.0,25.9171,25.9171,25.9171,25.9171,0.0
2010-07-28 13:30:00,38.86,38.87,38.81,38.81,6700.0,25.8639,25.8706,25.8306,25.8306,6700.0
2010-07-28 14:00:00,38.75,38.75,38.75,38.75,100.0,25.7907,25.7907,25.7907,25.7907,100.0
2010-07-28 14:30:00,38.82,38.82,38.69,38.71,5200.0,25.8373,25.8373,25.7508,25.7641,5200.0
2010-07-28 15:00:00,38.67,38.67,38.62,38.64,2700.0,25.7374,25.7374,25.7042,25.7175,2700.0
2010-07-28 15:30:00,38.72,38.73,38.72,38.72,700.0,25.7707,25.7774,25.7707,25.7707,700.0
2010-07-29 09:30:00,39.23,39.41,39.23,39.3,8300.0,26.1102,26.23,26.1102,26.1567,8300.0
2010-07-29 10:00:00,39.29,39.29,39.23,39.23,27900.0,26.1501,26.1501,26.1102,26.1102,27900.0
2010-07-29 10:30:00,39.16,39.16,39.16,39.16,5200.0,26.0636,26.0636,26.0636,26.0636,5200.0
2010-07-29 11:00:00,38.93,38.93,38.93,38.93,100.0,25.9105,25.9105,25.9105,25.9105,100.0
2010-07-29 11:30:00,38.83,38.83,38.77,38.77,2300.0,25.8439,25.8439,25.804,25.804,2300.0
2010-07-29 12:00:00,38.72,38.72,38.71,38.71,11900.0,25.7707,25.7707,25.7641,25.7641,11900.0
2010-07-29 12:30:00,38.8,38.8,38.8,38.8,1400.0,25.824,25.824,25.824,25.824,1400.0
2010-07-29 13:00:00,38.87,38.93,38.86,38.93,1000.0,25.8706,25.9105,25.8639,25.9105,1000.0
2010-07-29 13:30:00,38.94,38.95,38.94,38.95,1900.0,25.9171,25.9238,25.9171,25.9238,1900.0
2010-07-29 14:00:00,38.97,39.03,38.92,39.03,11900.0,25.9371,25.977,25.9038,25.977,11900.0
2010-07-29 14:30:00,39.02,39.08,39.0,39.03,7400.0,25.9704,26.0103,25.9571,25.977,7400.0
2010-07-29 15:00:00,39.06,39.14,39.06,39.11,12000.0,25.997,26.0503,25.997,26.0303,12000.0
2010-07-29 15:30:00,39.12,39.12,38.95,39.0,32600.0,26.0369,26.0369,25.9238,25.9571,32600.0
2010-07-30 09:30:00,38.61,38.65,38.5,38.6,67900.0,25.6975,25.7241,25.6243,25.6909,67900.0
2010-07-30 10:00:00,38.73,38.84,38.73,38.84,8100.0,25.7774,25.8506,25.7774,25.8506,8100.0
2010-07-30 10:30:00,39.03,39.07,39.03,39.07,7100.0,25.977,26.0037,25.977,26.0037,7100.0
2010-07-30 11:00:00,38.89,38.89,38.88,38.88,800.0,25.8839,25.8839,25.8772,25.8772,800.0
2010-07-30 11:30:00,38.87,38.88,38.86,38.88,1000.0,25.8706,25.8772,25.8639,25.8772,1000.0
2010-07-30 12:00:00,38.89,38.89,38.85,38.85,1400.0,25.8839,25.8839,25.8572,25.8572,1400.0
2010-07-30 12:30:00,38.85,38.85,38.85,38.85,200.0,25.8572,25.8572,25.8572,25.8572,200.0
2010-07-30 13:00:00,38.81,38.81,38.81,38.81,900.0,25.8306,25.8306,25.8306,25.8306,900.0
2010-07-30 13:30:00,38.81,38.82,38.76,38.76,5500.0,25.8306,25.8373,25.7973,25.7973,5500.0
2010-07-30 14:00:00,38.77,38.77,38.77,38.77,2600.0,25.804,25.804,25.804,25.804,2600.0
2010-07-30 14:30:00,38.89,38.89,38.85,38.85,1900.0,25.8839,25.8839,25.8572,25.8572,1900.0
2010-07-30 15:00:00,38.85,38.85,38.85,38.85,100.0,25.8572,25.8572,25.8572,25.8572,100.0
2010-07-30 15:30:00,39.03,39.06,39.03,39.06,200.0,25.977,25.997,25.977,25.997,200.0
2010-08-02 09:30:00,39.81,39.81,39.71,39.76,7800.0,26.4962,26.4962,26.4296,26.4629,7800.0
2010-08-02 10:00:00,39.89,40.0,39.85,39.98,9500.0,26.5494,26.6226,26.5228,26.6093,9500.0
2010-08-02 10:30:00,39.98,39.98,39.94,39.94,20400.0,26.6093,26.6093,26.5827,26.5827,20400.0
2010-08-02 11:00:00,39.97,39.97,39.97,39.97,2200.0,26.6027,26.6027,26.6027,26.6027,2200.0
2010-08-02 11:30:00,40.05,40.12,40.05,40.12,4700.0,26.6559,26.7025,26.6559,26.7025,4700.0
2010-08-02 12:00:00,39.97,39.97,39.97,39.97,1000.0,26.6027,26.6027,26.6027,26.6027,1000.0
2010-08-02 12:30:00,39.97,39.97,39.97,39.97,0.0,26.6027,26.6027,26.6027,26.6027,0.0
2010-08-02 13:00:00,40.0,40.0,40.0,40.0,2500.0,26.6226,26.6226,26.6226,26.6226,2500.0
2010-08-02 13:30:00,40.04,40.04,40.02,40.02,300.0,26.6493,26.6493,26.636,26.636,300.0
2010-08-02 14:00:00,40.02,40.02,40.02,40.02,0.0,26.636,26.636,26.636,26.636,0.0
2010-08-02 14:30:00,40.17,40.17,40.15,40.15,500.0,26.7358,26.7358,26.7225,26.7225,500.0
2010-08-02 15:00:00,40.17,40.17,40.17,40.17,300.0,26.7358,26.7358,26.7358,26.7358,300.0
2010-08-02 15:30:00,40.13,40.14,40.08,40.08,11600.0,26.7092,26.7158,26.6759,26.6759,11600.0
2010-08-03 09:30:00,39.97,39.97,39.95,39.95,1000.0,26.6027,26.6027,26.5894,26.5894,1000.0
2010-08-03 10:00:00,39.78,39.78,39.78,39.78,200.0,26.4762,26.4762,26.4762,26.4762,200.0
2010-08-03 10:30:00,39.83,40.03,39.83,40.01,4900.0,26.5095,26.6426,26.5095,26.6293,4900.0
2010-08-03 11:00:00,40.03,40.07,40.03,40.07,2400.0,26.6426,26.6692,26.6426,26.6692,2400.0
2010-08-03 11:30:00,40.1,40.1,40.1,40.1,1000.0,26.6892,26.6892,26.6892,26.6892,1000.0
2010-08-03 12:00:00,40.1,40.1,40.01,40.01,1000.0,26.6892,26.6892,26.6293,26.6293,1000.0
2010-08-03 12:30:00,40.04,40.04,40.04,40.04,2200.0,26.6493,26.6493,26.6493,26.6493,2200.0
2010-08-03 13:00:00,40.03,40.03,40.0,40.0,1300.0,26.6426,26.6426,26.6226,26.6226,1300.0
2010-08-03 13:30:00,40.0,40.01,39.99,40.0,3700.0,26.6226,26.6293,26.616,26.6226,3700.0
2010-08-03 14:00:00,40.0,40.0,40.0,40.0,0.0,26.6226,26.6226,26.6226,26.6226,0.0
2010-08-03 14:30:00,40.06,40.08,40.03,40.03,9300.0,26.6626,26.6759,26.6426,26.6426,9300.0
2010-08-03 15:00:00,40.04,40.05,40.02,40.02,800.0,26.6493,26.6559,26.636,26.636,800.0
2010-08-03 15:30:00,40.05,40.05,39.95,40.01,3200.0,26.6559,26.6559,26.5894,26.6293,3200.0
2010-08-04 09:30:00,39.92,40.07,39.92,40.07,3900.0,26.5694,26.6692,26.5694,26.6692,3900.0
2010-08-04 10:00:00,40.08,40.08,39.8,39.84,6000.0,26.6759,26.6759,26.4895,26.5162,6000.0
2010-08-04 10:30:00,39.8,39.86,39.76,39.83,2700.0,26.4895,26.5295,26.4629,26.5095,2700.0
2010-08-04 11:00:00,39.84,39.9,39.84,39.89,1000.0,26.5162,26.5561,26.5162,26.5494,1000.0
2010-08-04 11:30:00,39.95,39.95,39.94,39.94,300.0,26.5894,26.5894,26.5827,26.5827,300.0
2010-08-04 12:00:00,39.95,39.95,39.95,39.95,100.0,26.5894,26.5894,26.5894,26.5894,100.0
2010-08-04 12:30:00,39.99,39.99,39.94,39.95,3100.0,26.616,26.616,26.5827,26.5894,3100.0
2010-08-04 13:00:00,39.88,39.89,39.88,39.89,400.0,26.5428,26.5494,26.5428,26.5494,400.0
2010-08-04 13:30:00,39.9,39.94,39.9,39.94,400.0,26.5561,26.5827,26.5561,26.5827,400.0
2010-08-04 14:00:00,39.98,39.98,39.96,39.97,300.0,26.6093,26.6093,26.596,26.6027,300.0
2010-08-04 14:30:00,39.98,40.03,39.96,40.02,27400.0,26.6093,26.6426,26.596,26.636,27400.0
2010-08-04 15:00:00,40.01,40.1,40.0,40.1,7500.0,26.6293,26.6892,26.6226,26.6892,7500.0
2010-08-04 15:30:00,40.1,40.12,40.07,40.1,10000.0,26.6892,26.7025,26.6692,26.6892,10000.0
2010-08-05 09:30:00,39.95,40.01,39.89,40.01,3800.0,26.5894,26.6293,26.5494,26.6293,3800.0
2010-08-05 10:00:00,39.94,39.95,39.94,39.95,1900.0,26.5827,26.5894,26.5827,26.5894,1900.0
2010-08-05 10:30:00,40.0,40.0,39.78,39.78,600.0,26.6226,26.6226,26.4762,26.4762,600.0
2010-08-05 11:00:00,39.77,39.88,39.77,39.88,600.0,26.4696,26.5428,26.4696,26.5428,600.0
2010-08-05 11:30:00,39.85,39.85,39.8,39.8,2900.0,26.5228,26.5228,26.4895,26.4895,2900.0
2010-08-05 12:00:00,39.87,39.89,39.86,39.86,700.0,26.5361,26.5494,26.5295,26.5295,700.0
2010-08-05 12:30:00,39.87,39.87,39.87,39.87,600.0,26.5361,26.5361,26.5361,26.5361,600.0
2010-08-05 13:00:00,39.87,39.87,39.87,39.87,0.0,26.5361,26.5361,26.5361,26.5361,0.0
2010-08-05 13:30:00,39.87,39.87,39.87,39.87,0.0,26.5361,26.5361,26.5361,26.5361,0.0
2010-08-05 14:00:00,39.94,39.96,39.94,39.96,600.0,26.5827,26.596,26.5827,26.596,600.0
2010-08-05 14:30:00,39.89,39.95,39.89,39.94,18100.0,26.5494,26.5894,26.5494,26.5827,18100.0
2010-08-05 15:00:00,39.98,40.05,39.96,39.98,6600.0,26.6093,26.6559,26.596,26.6093,6600.0
2010-08-05 15:30:00,40.01,40.04,39.96,40.03,1200.0,26.6293,26.6493,26.596,26.6426,1200.0
2010-08-06 09:30:00,39.8,40.07,39.8,40.07,4600.0,26.4895,26.6692,26.4895,26.6692,4600.0
2010-08-06 10:00:00,40.07,40.07,40.07,40.07,300.0,26.6692,26.6692,26.6692,26.6692,300.0
2010-08-06 10:30:00,39.74,39.74,39.65,39.65,800.0,26.4496,26.4496,26.3897,26.3897,800.0
2010-08-06 11:00:00,39.65,39.65,39.65,39.65,0.0,26.3897,26.3897,26.3897,26.3897,0.0
2010-08-06 11:30:00,39.65,39.65,39.65,39.65,0.0,26.3897,26.3897,26.3897,26.3897,0.0
2010-08-06 12:00:00,39.69,39.71,39.69,39.71,1000.0,26.4163,26.4296,26.4163,26.4296,1000.0
2010-08-06 12:30:00,39.71,39.71,39.71,39.71,200.0,26.4296,26.4296,26.4296,26.4296,200.0
2010-08-06 13:00:00,39.69,39.74,39.69,39.74,2700.0,26.4163,26.4496,26.4163,26.4496,2700.0
2010-08-06 13:30:00,39.71,39.71,39.71,39.71,600.0,26.4296,26.4296,26.4296,26.4296,600.0
2010-08-06 14:00:00,39.71,39.71,39.71,39.71,0.0,26.4296,26.4296,26.4296,26.4296,0.0
2010-08-06 14:30:00,39.75,39.89,39.74,39.89,3300.0,26.4563,26.5494,26.4496,26.5494,3300.0
2010-08-06 15:00:00,39.89,39.97,39.82,39.97,4000.0,26.5494,26.6027,26.5028,26.6027,4000.0
2010-08-06 15:30:00,40.03,40.03,39.97,40.02,1100.0,26.6426,26.6426,26.6027,26.636,1100.0
2010-08-09 09:30:00,40.23,40.26,40.12,40.16,3400.0,26.7757,26.7957,26.7025,26.7291,3400.0
2010-08-09 10:00:00,40.06,40.08,40.05,40.08,400.0,26.6626,26.6759,26.6559,26.6759,400.0
2010-08-09 10:30:00,40.08,40.08,40.08,40.08,100.0,26.6759,26.6759,26.6759,26.6759,100.0
2010-08-09 11:00:00,40.09,40.14,40.09,40.14,300.0,26.6825,26.7158,26.6825,26.7158,300.0
2010-08-09 11:30:00,40.15,40.15,40.15,40.15,300.0,26.7225,26.7225,26.7225,26.7225,300.0
2010-08-09 12:00:00,40.16,40.16,40.16,40.16,100.0,26.7291,26.7291,26.7291,26.7291,100.0
2010-08-09 12:30:00,40.1,40.11,40.1,40.11,500.0,26.6892,26.6959,26.6892,26.6959,500.0
2010-08-09 13:00:00,40.12,40.12,40.11,40.11,1400.0,26.7025,26.7025,26.6959,26.6959,1400.0
2010-08-09 13:30:00,40.1,40.11,40.1,40.11,500.0,26.6892,26.6959,26.6892,26.6959,500.0
2010-08-09 14:00:00,40.15,40.15,40.14,40.14,1000.0,26.7225,26.7225,26.7158,26.7158,1000.0
2010-08-09 14:30:00,40.22,40.25,40.19,40.25,6900.0,26.7691,26.789,26.7491,26.789,6900.0
2010-08-09 15:00:00,40.21,40.21,40.14,40.14,200.0,26.7624,26.7624,26.7158,26.7158,200.0
2010-08-09 15:30:00,40.16,40.18,40.13,40.13,4000.0,26.7291,26.7424,26.7092,26.7092,4000.0
2010-08-10 09:30:00,39.5,39.5,39.25,39.26,7400.0,26.2899,26.2899,26.1235,26.1301,7400.0
2010-08-10 10:00:00,39.36,39.36,39.36,39.36,2900.0,26.1967,26.1967,26.1967,26.1967,2900.0
2010-08-10 10:30:00,39.33,39.38,39.33,39.37,2200.0,26.1767,26.21,26.1767,26.2033,2200.0
2010-08-10 11:00:00,39.34,39.45,39.34,39.45,1400.0,26.1834,26.2566,26.1834,26.2566,1400.0
2010-08-10 11:30:00,39.44,39.54,39.44,39.54,9700.0,26.2499,26.3165,26.2499,26.3165,9700.0
2010-08-10 12:00:00,39.52,39.54,39.51,39.54,1100.0,26.3032,26.3165,26.2965,26.3165,1100.0
2010-08-10 12:30:00,39.52,39.52,39.5,39.5,500.0,26.3032,26.3032,26.2899,26.2899,500.0
2010-08-10 13:00:00,39.45,39.45,39.45,39.45,100.0,26.2566,26.2566,26.2566,26.2566,100.0
2010-08-10 13:30:00,39.41,39.49,39.41,39.44,5900.0,26.23,26.2832,26.23,26.2499,5900.0
2010-08-10 14:00:00,39.49,39.74,39.49,39.74,3700.0,26.2832,26.4496,26.2832,26.4496,3700.0
2010-08-10 14:30:00,39.8,39.92,39.8,39.92,3700.0,26.4895,26.5694,26.4895,26.5694,3700.0
2010-08-10 15:00:00,39.87,39.87,39.72,39.76,1900.0,26.5361,26.5361,26.4363,26.4629,1900.0
2010-08-10 15:30:00,39.78,39.89,39.77,39.77,1300.0,26.4762,26.5494,26.4696,26.4696,1300.0
2010-08-11 09:30:00,38.68,38.68,38.47,38.49,3700.0,25.7441,25.7441,25.6043,25.6176,3700.0
2010-08-11 10:00:00,38.42,38.43,38.42,38.43,600.0,25.5711,25.5777,25.5711,25.5777,600.0
2010-08-11 10:30:00,38.34,38.36,38.33,38.33,2100.0,25.5178,25.5311,25.5111,25.5111,2100.0
2010-08-11 11:00:00,38.27,38.27,38.16,38.24,1600.0,25.4712,25.4712,25.398,25.4512,1600.0
2010-08-11 11:30:00,38.23,38.23,38.23,38.23,100.0,25.4446,25.4446,25.4446,25.4446,100.0
2010-08-11 12:00:00,38.21,38.25,38.21,38.25,300.0,25.4313,25.4579,25.4313,25.4579,300.0
2010-08-11 12:30:00,38.25,38.25,38.23,38.23,3800.0,25.4579,25.4579,25.4446,25.4446,3800.0
2010-08-11 13:00:00,38.13,38.16,38.13,38.16,1700.0,25.378,25.398,25.378,25.398,1700.0
2010-08-11 13:30:00,38.23,38.23,38.2,38.2,500.0,25.4446,25.4446,25.4246,25.4246,500.0
2010-08-11 14:00:00,38.24,38.24,38.23,38.23,200.0,25.4512,25.4512,25.4446,25.4446,200.0
2010-08-11 14:30:00,38.14,38.16,38.1,38.1,5800.0,25.3847,25.398,25.3581,25.3581,5800.0
2010-08-11 15:00:00,38.16,38.18,38.13,38.16,4300.0,25.398,25.4113,25.378,25.398,4300.0
2010-08-11 15:30:00,38.19,38.22,38.09,38.12,20900.0,25.418,25.4379,25.3514,25.3714,20900.0
2010-08-12 09:30:00,37.85,37.95,37.85,37.95,1500.0,25.1917,25.2582,25.1917,25.2582,1500.0
2010-08-12 10:00:00,37.95,37.95,37.95,37.95,0.0,25.2582,25.2582,25.2582,25.2582,0.0
2010-08-12 10:30:00,38.14,38.14,38.14,38.14,1500.0,25.3847,25.3847,25.3847,25.3847,1500.0
2010-08-12 11:00:00,38.1,38.18,38.07,38.16,1000.0,25.3581,25.4113,25.3381,25.398,1000.0
2010-08-12 11:30:00,38.16,38.16,38.16,38.16,0.0,25.398,25.398,25.398,25.398,0.0
2010-08-12 12:00:00,38.16,38.16,38.16,38.16,0.0,25.398,25.398,25.398,25.398,0.0
2010-08-12 12:30:00,38.13,38.13,38.13,38.13,1300.0,25.378,25.378,25.378,25.378,1300.0
2010-08-12 13:00:00,38.19,38.2,38.09,38.09,17100.0,25.418,25.4246,25.3514,25.3514,17100.0
2010-08-12 13:30:00,38.0,38.0,38.0,38.0,200.0,25.2915,25.2915,25.2915,25.2915,200.0
2010-08-12 14:00:00,38.01,38.04,38.01,38.04,1000.0,25.2982,25.3181,25.2982,25.3181,1000.0
2010-08-12 14:30:00,38.0,38.01,37.96,38.01,15100.0,25.2915,25.2982,25.2649,25.2982,15100.0
2010-08-12 15:00:00,38.13,38.19,38.11,38.11,900.0,25.378,25.418,25.3647,25.3647,900.0
2010-08-12 15:30:00,38.21,38.21,38.1,38.1,9700.0,25.4313,25.4313,25.3581,25.3581,9700.0
2010-08-13 09:30:00,38.04,38.19,38.04,38.19,4100.0,25.3181,25.418,25.3181,25.418,4100.0
2010-08-13 10:00:00,38.3,38.3,38.24,38.24,200.0,25.4912,25.4912,25.4512,25.4512,200.0
2010-08-13 10:30:00,38.2,38.2,38.04,38.04,1500.0,25.4246,25.4246,25.3181,25.3181,1500.0
2010-08-13 11:00:00,38.13,38.15,38.1,38.1,1000.0,25.378,25.3913,25.3581,25.3581,1000.0
2010-08-13 11:30:00,38.06,38.06,38.06,38.06,300.0,25.3314,25.3314,25.3314,25.3314,300.0
2010-08-13 12:00:00,38.06,38.06,38.06,38.06,0.0,25.3314,25.3314,25.3314,25.3314,0.0
2010-08-13 12:30:00,38.17,38.17,38.16,38.17,6600.0,25.4047,25.4047,25.398,25.4047,6600.0
2010-08-13 13:00:00,38.15,38.15,38.15,38.15,300.0,25.3913,25.3913,25.3913,25.3913,300.0
2010-08-13 13:30:00,38.14,38.2,38.14,38.2,500.0,25.3847,25.4246,25.3847,25.4246,500.0
2010-08-13 14:00:00,38.15,38.15,38.1,38.1,200.0,25.3913,25.3913,25.3581,25.3581,200.0
2010-08-13 14:30:00,38.14,38.14,38.11,38.11,2200.0,25.3847,25.3847,25.3647,25.3647,2200.0
2010-08-13 15:00:00,38.1,38.12,38.1,38.12,1100.0,25.3581,25.3714,25.3581,25.3714,1100.0
2010-08-13 15:30:00,38.12,38.12,38.06,38.1,1600.0,25.3714,25.3714,25.3314,25.3581,1600.0
2010-08-16 09:30:00,38.08,38.12,38.08,38.12,500.0,25.3448,25.3714,25.3448,25.3714,500.0
2010-08-16 10:00:00,38.27,38.31,38.26,38.29,1000.0,25.4712,25.4978,25.4646,25.4845,1000.0
2010-08-16 10:30:00,38.29,38.29,38.29,38.29,0.0,25.4845,25.4845,25.4845,25.4845,0.0
2010-08-16 11:00:00,38.35,38.37,38.32,38.33,4800.0,25.5245,25.5378,25.5045,25.5111,4800.0
2010-08-16 11:30:00,38.35,38.42,38.35,38.42,9900.0,25.5245,25.5711,25.5245,25.5711,9900.0
2010-08-16 12:00:00,38.41,38.48,38.41,38.48,7200.0,25.5644,25.611,25.5644,25.611,7200.0
2010-08-16 12:30:00,38.48,38.52,38.44,38.47,9100.0,25.611,25.6376,25.5844,25.6043,9100.0
2010-08-16 13:00:00,38.46,38.47,38.41,38.46,4900.0,25.5977,25.6043,25.5644,25.5977,4900.0
2010-08-16 13:30:00,38.45,38.47,38.39,38.39,4800.0,25.591,25.6043,25.5511,25.5511,4800.0
2010-08-16 14:00:00,38.42,38.44,38.32,38.38,5200.0,25.5711,25.5844,25.5045,25.5444,5200.0
2010-08-16 14:30:00,38.37,38.37,38.24,38.24,6400.0,25.5378,25.5378,25.4512,25.4512,6400.0
2010-08-16 15:00:00,38.24,38.29,38.23,38.29,5800.0,25.4512,25.4845,25.4446,25.4845,5800.0
2010-08-16 15:30:00,38.28,38.45,38.28,38.4,355400.0,25.4779,25.591,25.4779,25.5577,355400.0
2010-08-17 09:30:00,38.93,38.93,38.73,38.73,6000.0,25.9105,25.9105,25.7774,25.7774,6000.0
2010-08-17 10:00:00,38.76,38.76,38.64,38.64,7200.0,25.7973,25.7973,25.7175,25.7175,7200.0
2010-08-17 10:30:00,38.74,38.74,38.74,38.74,300.0,25.784,25.784,25.784,25.784,300.0
2010-08-17 11:00:00,38.98,38.98,38.98,38.98,200.0,25.9438,25.9438,25.9438,25.9438,200.0
2010-08-17 11:30:00,38.97,38.98,38.97,38.98,5800.0,25.9371,25.9438,25.9371,25.9438,5800.0
2010-08-17 12:00:00,39.0,39.0,38.89,38.89,1600.0,25.9571,25.9571,25.8839,25.8839,1600.0
2010-08-17 12:30:00,38.89,38.89,38.89,38.89,0.0,25.8839,25.8839,25.8839,25.8839,0.0
2010-08-17 13:00:00,38.89,38.89,38.89,38.89,0.0,25.8839,25.8839,25.8839,25.8839,0.0
2010-08-17 13:30:00,39.02,39.02,39.02,39.02,1200.0,25.9704,25.9704,25.9704,25.9704,1200.0
2010-08-17 14:00:00,39.02,39.02,38.97,39.02,1000.0,25.9704,25.9704,25.9371,25.9704,1000.0
2010-08-17 14:30:00,39.02,39.02,39.02,39.02,0.0,25.9704,25.9704,25.9704,25.9704,0.0
2010-08-17 15:00:00,38.96,38.96,38.93,38.96,16700.0,25.9305,25.9305,25.9105,25.9305,16700.0
2010-08-17 15:30:00,38.92,38.95,38.84,38.86,10600.0,25.9038,25.9238,25.8506,25.8639,10600.0
2010-08-18 09:30:00,38.89,38.9,38.69,38.72,16600.0,25.8839,25.8905,25.7508,25.7707,16600.0
2010-08-18 10:00:00,38.79,38.9,38.79,38.86,5800.0,25.8173,25.8905,25.8173,25.8639,5800.0
2010-08-18 10:30:00,38.7,38.74,38.7,38.74,8400.0,25.7574,25.784,25.7574,25.784,8400.0
2010-08-18 11:00:00,38.76,38.78,38.76,38.78,300.0,25.7973,25.8107,25.7973,25.8107,300.0
2010-08-18 11:30:00,38.85,38.87,38.85,38.87,9100.0,25.8572,25.8706,25.8572,25.8706,9100.0
2010-08-18 12:00:00,38.87,38.87,38.87,38.87,0.0,25.8706,25.8706,25.8706,25.8706,0.0
2010-08-18 12:30:00,38.84,38.84,38.84,38.84,1800.0,25.8506,25.8506,25.8506,25.8506,1800.0
2010-08-18 13:00:00,39.04,39.04,39.04,39.04,200.0,25.9837,25.9837,25.9837,25.9837,200.0
2010-08-18 13:30:00,39.06,39.06,39.04,39.04,600.0,25.997,25.997,25.9837,25.9837,600.0
2010-08-18 14:00:00,39.05,39.05,39.01,39.01,4400.0,25.9904,25.9904,25.9637,25.9637,4400.0
2010-08-18 14:30:00,38.99,39.02,38.99,38.99,3300.0,25.9504,25.9704,25.9504,25.9504,3300.0
2010-08-18 15:00:00,38.99,38.99,38.9,38.9,1100.0,25.9504,25.9504,25.8905,25.8905,1100.0
2010-08-18 15:30:00,38.89,38.93,38.87,38.91,4100.0,25.8839,25.9105,25.8706,25.8972,4100.0
2010-08-19 09:30:00,38.85,38.95,38.81,38.81,2600.0,25.8572,25.9238,25.8306,25.8306,2600.0
2010-08-19 10:00:00,38.81,38.81,38.56,38.59,2100.0,25.8306,25.8306,25.6642,25.6842,2100.0
2010-08-19 10:30:00,38.51,38.53,38.45,38.45,7200.0,25.631,25.6443,25.591,25.591,7200.0
2010-08-19 11:00:00,38.39,38.43,38.39,38.43,600.0,25.5511,25.5777,25.5511,25.5777,600.0
2010-08-19 11:30:00,38.3,38.32,38.19,38.2,7700.0,25.4912,25.5045,25.418,25.4246,7700.0
2010-08-19 12:00:00,38.21,38.24,38.16,38.22,7500.0,25.4313,25.4512,25.398,25.4379,7500.0
2010-08-19 12:30:00,38.25,38.25,38.23,38.23,1700.0,25.4579,25.4579,25.4446,25.4446,1700.0
2010-08-19 13:00:00,38.29,38.3,38.24,38.24,3600.0,25.4845,25.4912,25.4512,25.4512,3600.0
2010-08-19 13:30:00,38.27,38.28,38.22,38.22,7600.0,25.4712,25.4779,25.4379,25.4379,7600.0
2010-08-19 14:00:00,38.21,38.22,38.12,38.12,3700.0,25.4313,25.4379,25.3714,25.3714,3700.0
2010-08-19 14:30:00,38.31,38.33,38.25,38.25,7900.0,25.4978,25.5111,25.4579,25.4579,7900.0
2010-08-19 15:00:00,38.32,38.43,38.32,38.41,1600.0,25.5045,25.5777,25.5045,25.5644,1600.0
2010-08-19 15:30:00,38.4,38.4,38.37,38.39,1100.0,25.5577,25.5577,25.5378,25.5511,1100.0
2010-08-20 09:30:00,38.03,38.03,37.84,37.84,15300.0,25.3115,25.3115,25.185,25.185,15300.0
2010-08-20 10:00:00,37.84,37.84,37.84,37.84,0.0,25.185,25.185,25.185,25.185,0.0
2010-08-20 10:30:00,37.97,37.97,37.91,37.91,1400.0,25.2715,25.2715,25.2316,25.2316,1400.0
2010-08-20 11:00:00,37.84,37.84,37.84,37.84,600.0,25.185,25.185,25.185,25.185,600.0
2010-08-20 11:30:00,37.84,37.84,37.79,37.83,2000.0,25.185,25.185,25.1517,25.1784,2000.0
2010-08-20 12:00:00,37.84,37.84,37.82,37.82,700.0,25.185,25.185,25.1717,25.1717,700.0
2010-08-20 12:30:00,37.88,37.88,37.88,37.88,100.0,25.2116,25.2116,25.2116,25.2116,100.0
2010-08-20 13:00:00,37.94,37.94,37.94,37.94,100.0,25.2516,25.2516,25.2516,25.2516,100.0
2010-08-20 13:30:00,37.93,37.94,37.93,37.94,2300.0,25.2449,25.2516,25.2449,25.2516,2300.0
2010-08-20 14:00:00,37.95,37.99,37.95,37.98,300.0,25.2582,25.2849,25.2582,25.2782,300.0
2010-08-20 14:30:00,37.99,38.06,37.98,38.06,2200.0,25.2849,25.3314,25.2782,25.3314,2200.0
2010-08-20 15:00:00,38.03,38.03,38.02,38.03,3700.0,25.3115,25.3115,25.3048,25.3115,3700.0
2010-08-20 15:30:00,38.05,38.07,38.03,38.07,2200.0,25.3248,25.3381,25.3115,25.3381,2200.0
2010-08-23 09:30:00,38.16,38.39,38.12,38.34,3900.0,25.398,25.5511,25.3714,25.5178,3900.0
2010-08-23 10:00:00,38.24,38.26,38.21,38.26,6800.0,25.4512,25.4646,25.4313,25.4646,6800.0
2010-08-23 10:30:00,38.05,38.05,38.01,38.01,1800.0,25.3248,25.3248,25.2982,25.2982,1800.0
2010-08-23 11:00:00,38.01,38.01,37.99,37.99,600.0,25.2982,25.2982,25.2849,25.2849,600.0
2010-08-23 11:30:00,37.99,38.04,37.99,38.04,1700.0,25.2849,25.3181,25.2849,25.3181,1700.0
2010-08-23 12:00:00,38.08,38.08,38.08,38.08,100.0,25.3448,25.3448,25.3448,25.3448,100.0
2010-08-23 12:30:00,38.11,38.11,38.06,38.06,1800.0,25.3647,25.3647,25.3314,25.3314,1800.0
2010-08-23 13:00:00,38.03,38.09,38.03,38.09,1400.0,25.3115,25.3514,25.3115,25.3514,1400.0
2010-08-23 13:30:00,38.07,38.07,38.06,38.06,3700.0,25.3381,25.3381,25.3314,25.3314,3700.0
2010-08-23 14:00:00,38.07,38.17,38.06,38.1,10000.0,25.3381,25.4047,25.3314,25.3581,10000.0
2010-08-23 14:30:00,38.15,38.15,38.09,38.09,4500.0,25.3913,25.3913,25.3514,25.3514,4500.0
2010-08-23 15:00:00,38.09,38.09,38.04,38.04,6400.0,25.3514,25.3514,25.3181,25.3181,6400.0
2010-08-23 15:30:00,37.99,38.0,37.91,37.93,14000.0,25.2849,25.2915,25.2316,25.2449,14000.0
2010-08-24 09:30:00,37.42,37.42,37.3,37.31,3700.0,24.9055,24.9055,24.8256,24.8323,3700.0
2010-08-24 10:00:00,37.18,37.43,37.18,37.43,4400.0,24.7457,24.9121,24.7457,24.9121,4400.0
2010-08-24 10:30:00,37.32,37.45,37.32,37.38,5800.0,24.8389,24.9255,24.8389,24.8789,5800.0
2010-08-24 11:00:00,37.49,37.49,37.39,37.41,23500.0,24.9521,24.9521,24.8855,24.8988,23500.0
2010-08-24 11:30:00,37.52,37.52,37.48,37.48,1300.0,24.972,24.972,24.9454,24.9454,1300.0
2010-08-24 12:00:00,37.47,37.51,37.46,37.46,1300.0,24.9388,24.9654,24.9321,24.9321,1300.0
2010-08-24 12:30:00,37.41,37.41,37.4,37.4,900.0,24.8988,24.8988,24.8922,24.8922,900.0
2010-08-24 13:00:00,37.33,37.47,37.33,37.47,11300.0,24.8456,24.9388,24.8456,24.9388,11300.0
2010-08-24 13:30:00,37.42,37.42,37.33,37.33,1100.0,24.9055,24.9055,24.8456,24.8456,1100.0
2010-08-24 14:00:00,37.35,37.39,37.34,37.37,2400.0,24.8589,24.8855,24.8522,24.8722,2400.0
2010-08-24 14:30:00,37.33,37.38,37.31,37.36,15000.0,24.8456,24.8789,24.8323,24.8656,15000.0
2010-08-24 15:00:00,37.4,37.47,37.35,37.45,13400.0,24.8922,24.9388,24.8589,24.9255,13400.0
2010-08-24 15:30:00,37.41,37.46,37.28,37.28,28500.0,24.8988,24.9321,24.8123,24.8123,28500.0
2010-08-25 09:30:00,37.02,37.02,36.84,36.84,41600.0,24.6393,24.6393,24.5195,24.5195,41600.0
2010-08-25 10:00:00,36.82,36.82,36.8,36.8,5300.0,24.5061,24.5061,24.4928,24.4928,5300.0
2010-08-25 10:30:00,36.81,36.87,36.77,36.87,6000.0,24.4995,24.5394,24.4729,24.5394,6000.0
2010-08-25 11:00:00,37.0,37.06,37.0,37.06,1600.0,24.6259,24.6659,24.6259,24.6659,1600.0
2010-08-25 11:30:00,36.99,37.03,36.99,37.03,3500.0,24.6193,24.6459,24.6193,24.6459,3500.0
2010-08-25 12:00:00,37.03,37.03,37.03,37.03,0.0,24.6459,24.6459,24.6459,24.6459,0.0
2010-08-25 12:30:00,36.96,36.96,36.96,36.96,700.0,24.5993,24.5993,24.5993,24.5993,700.0
2010-08-25 13:00:00,37.01,37.04,37.01,37.04,6300.0,24.6326,24.6526,24.6326,24.6526,6300.0
2010-08-25 13:30:00,37.07,37.07,37.07,37.07,3000.0,24.6725,24.6725,24.6725,24.6725,3000.0
2010-08-25 14:00:00,37.1,37.16,37.1,37.16,39400.0,24.6925,24.7324,24.6925,24.7324,39400.0
2010-08-25 14:30:00,37.23,37.31,37.23,37.27,7700.0,24.779,24.8323,24.779,24.8056,7700.0
2010-08-25 15:00:00,37.29,37.29,37.16,37.22,18100.0,24.819,24.819,24.7324,24.7724,18100.0
2010-08-25 15:30:00,37.19,37.42,37.18,37.35,42000.0,24.7524,24.9055,24.7457,24.8589,42000.0
2010-08-26 09:30:00,37.52,37.6,37.52,37.53,2400.0,24.972,25.0253,24.972,24.9787,2400.0
2010-08-26 10:00:00,37.61,37.61,37.6,37.61,2000.0,25.0319,25.0319,25.0253,25.0319,2000.0
2010-08-26 10:30:00,37.61,37.69,37.61,37.62,2400.0,25.0319,25.0852,25.0319,25.0386,2400.0
2010-08-26 11:00:00,37.44,37.5,37.44,37.5,200.0,24.9188,24.9587,24.9188,24.9587,200.0
2010-08-26 11:30:00,37.39,37.39,37.39,37.39,4200.0,24.8855,24.8855,24.8855,24.8855,4200.0
2010-08-26 12:00:00,37.41,37.41,37.41,37.41,300.0,24.8988,24.8988,24.8988,24.8988,300.0
2010-08-26 12:30:00,37.38,37.38,37.38,37.38,3300.0,24.8789,24.8789,24.8789,24.8789,3300.0
2010-08-26 13:00:00,37.39,37.43,37.37,37.37,11500.0,24.8855,24.9121,24.8722,24.8722,11500.0
2010-08-26 13:30:00,37.37,37.37,37.37,37.37,0.0,24.8722,24.8722,24.8722,24.8722,0.0
2010-08-26 14:00:00,37.38,37.38,37.31,37.31,1800.0,24.8789,24.8789,24.8323,24.8323,1800.0
2010-08-26 14:30:00,37.21,37.21,37.17,37.17,900.0,24.7657,24.7657,24.7391,24.7391,900.0
2010-08-26 15:00:00,37.19,37.31,37.19,37.31,1000.0,24.7524,24.8323,24.7524,24.8323,1000.0
2010-08-26 15:30:00,37.29,37.36,37.25,37.28,18100.0,24.819,24.8656,24.7923,24.8123,18100.0
2010-08-27 09:30:00,37.61,37.64,37.47,37.47,2900.0,25.0319,25.0519,24.9388,24.9388,2900.0
2010-08-27 10:00:00,37.22,37.55,37.22,37.55,4300.0,24.7724,24.992,24.7724,24.992,4300.0
2010-08-27 10:30:00,37.65,37.65,37.58,37.58,300.0,25.0586,25.0586,25.012,25.012,300.0
2010-08-27 11:00:00,37.67,37.94,37.67,37.93,3400.0,25.0719,25.2516,25.0719,25.2449,3400.0
2010-08-27 11:30:00,37.91,37.91,37.87,37.89,1000.0,25.2316,25.2316,25.205,25.2183,1000.0
2010-08-27 12:00:00,37.87,37.92,37.84,37.9,2400.0,25.205,25.2383,25.185,25.225,2400.0
2010-08-27 12:30:00,37.9,37.94,37.9,37.93,14600.0,25.225,25.2516,25.225,25.2449,14600.0
2010-08-27 13:00:00,37.84,37.84,37.82,37.83,300.0,25.185,25.185,25.1717,25.1784,300.0
2010-08-27 13:30:00,37.88,37.88,37.88,37.88,500.0,25.2116,25.2116,25.2116,25.2116,500.0
2010-08-27 14:00:00,37.97,37.98,37.97,37.98,3900.0,25.2715,25.2782,25.2715,25.2782,3900.0
2010-08-27 14:30:00,37.98,38.04,37.98,38.0,1900.0,25.2782,25.3181,25.2782,25.2915,1900.0
2010-08-27 15:00:00,37.99,38.04,37.98,38.04,400.0,25.2849,25.3181,25.2782,25.3181,400.0
2010-08-27 15:30:00,38.02,38.07,38.02,38.07,2300.0,25.3048,25.3381,25.3048,25.3381,2300.0
2010-08-30 09:30:00,37.86,37.92,37.83,37.92,7100.0,25.1983,25.2383,25.1784,25.2383,7100.0
2010-08-30 10:00:00,37.84,37.84,37.78,37.78,400.0,25.185,25.185,25.1451,25.1451,400.0
2010-08-30 10:30:00,37.78,37.78,37.78,37.78,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2010-08-30 11:00:00,37.79,37.81,37.79,37.81,1100.0,25.1517,25.1651,25.1517,25.1651,1100.0
2010-08-30 11:30:00,37.78,37.78,37.78,37.78,100.0,25.1451,25.1451,25.1451,25.1451,100.0
2010-08-30 12:00:00,37.7,37.73,37.7,37.73,600.0,25.0918,25.1118,25.0918,25.1118,600.0
2010-08-30 12:30:00,37.78,37.78,37.75,37.75,1800.0,25.1451,25.1451,25.1251,25.1251,1800.0
2010-08-30 13:00:00,37.7,37.75,37.63,37.63,6700.0,25.0918,25.1251,25.0453,25.0453,6700.0
2010-08-30 13:30:00,37.65,37.68,37.65,37.68,1500.0,25.0586,25.0785,25.0586,25.0785,1500.0
2010-08-30 14:00:00,37.63,37.63,37.61,37.61,500.0,25.0453,25.0453,25.0319,25.0319,500.0
2010-08-30 14:30:00,37.66,37.68,37.64,37.64,5400.0,25.0652,25.0785,25.0519,25.0519,5400.0
2010-08-30 15:00:00,37.66,37.66,37.66,37.66,300.0,25.0652,25.0652,25.0652,25.0652,300.0
2010-08-30 15:30:00,37.55,37.62,37.54,37.62,8200.0,24.992,25.0386,24.9854,25.0386,8200.0
2010-08-31 09:30:00,37.42,37.59,37.36,37.59,1100.0,24.9055,25.0186,24.8656,25.0186,1100.0
2010-08-31 10:00:00,37.52,37.7,37.52,37.7,2200.0,24.972,25.0918,24.972,25.0918,2200.0
2010-08-31 10:30:00,37.65,37.65,37.65,37.65,100.0,25.0586,25.0586,25.0586,25.0586,100.0
2010-08-31 11:00:00,37.65,37.65,37.65,37.65,0.0,25.0586,25.0586,25.0586,25.0586,0.0
2010-08-31 11:30:00,37.82,37.82,37.81,37.81,400.0,25.1717,25.1717,25.1651,25.1651,400.0
2010-08-31 12:00:00,37.76,37.76,37.76,37.76,3600.0,25.1318,25.1318,25.1318,25.1318,3600.0
2010-08-31 12:30:00,37.76,37.76,37.68,37.68,2000.0,25.1318,25.1318,25.0785,25.0785,2000.0
2010-08-31 13:00:00,37.69,37.7,37.69,37.7,200.0,25.0852,25.0918,25.0852,25.0918,200.0
2010-08-31 13:30:00,37.77,37.77,37.77,37.77,500.0,25.1384,25.1384,25.1384,25.1384,500.0
2010-08-31 14:00:00,37.75,37.77,37.75,37.77,400.0,25.1251,25.1384,25.1251,25.1384,400.0
2010-08-31 14:30:00,37.51,37.51,37.51,37.51,2400.0,24.9654,24.9654,24.9654,24.9654,2400.0
2010-08-31 15:00:00,37.51,37.56,37.51,37.51,7200.0,24.9654,24.9987,24.9654,24.9654,7200.0
2010-08-31 15:30:00,37.59,37.66,37.54,37.55,25600.0,25.0186,25.0652,24.9854,24.992,25600.0
2010-09-01 09:30:00,38.46,38.53,38.41,38.53,3900.0,25.5977,25.6443,25.5644,25.6443,3900.0
2010-09-01 10:00:00,38.56,38.74,38.55,38.74,6700.0,25.6642,25.784,25.6576,25.784,6700.0
2010-09-01 10:30:00,38.75,38.84,38.75,38.84,1300.0,25.7907,25.8506,25.7907,25.8506,1300.0
2010-09-01 11:00:00,38.86,38.88,38.86,38.87,7200.0,25.8639,25.8772,25.8639,25.8706,7200.0
2010-09-01 11:30:00,38.91,38.91,38.91,38.91,1700.0,25.8972,25.8972,25.8972,25.8972,1700.0
2010-09-01 12:00:00,38.91,38.91,38.91,38.91,0.0,25.8972,25.8972,25.8972,25.8972,0.0
2010-09-01 12:30:00,38.91,38.91,38.91,38.91,0.0,25.8972,25.8972,25.8972,25.8972,0.0
2010-09-01 13:00:00,38.84,38.84,38.84,38.84,1700.0,25.8506,25.8506,25.8506,25.8506,1700.0
2010-09-01 13:30:00,38.87,38.87,38.84,38.84,3700.0,25.8706,25.8706,25.8506,25.8506,3700.0
2010-09-01 14:00:00,38.82,38.88,38.81,38.81,14100.0,25.8373,25.8772,25.8306,25.8306,14100.0
2010-09-01 14:30:00,38.82,38.82,38.8,38.8,17000.0,25.8373,25.8373,25.824,25.824,17000.0
2010-09-01 15:00:00,38.81,38.81,38.77,38.77,500.0,25.8306,25.8306,25.804,25.804,500.0
2010-09-01 15:30:00,38.88,38.89,38.88,38.89,4000.0,25.8772,25.8839,25.8772,25.8839,4000.0
2010-09-02 09:30:00,38.89,38.89,38.8,38.86,4300.0,25.8839,25.8839,25.824,25.8639,4300.0
2010-09-02 10:00:00,38.83,38.9,38.83,38.89,1900.0,25.8439,25.8905,25.8439,25.8839,1900.0
2010-09-02 10:30:00,38.96,38.96,38.96,38.96,200.0,25.9305,25.9305,25.9305,25.9305,200.0
2010-09-02 11:00:00,38.97,38.97,38.92,38.92,500.0,25.9371,25.9371,25.9038,25.9038,500.0
2010-09-02 11:30:00,38.95,38.95,38.93,38.93,2100.0,25.9238,25.9238,25.9105,25.9105,2100.0
2010-09-02 12:00:00,38.9,38.93,38.88,38.93,4400.0,25.8905,25.9105,25.8772,25.9105,4400.0
2010-09-02 12:30:00,38.93,38.94,38.93,38.94,2100.0,25.9105,25.9171,25.9105,25.9171,2100.0
2010-09-02 13:00:00,38.88,38.89,38.88,38.89,3900.0,25.8772,25.8839,25.8772,25.8839,3900.0
2010-09-02 13:30:00,38.9,38.9,38.88,38.9,3600.0,25.8905,25.8905,25.8772,25.8905,3600.0
2010-09-02 14:00:00,38.91,38.98,38.91,38.94,11700.0,25.8972,25.9438,25.8972,25.9171,11700.0
2010-09-02 14:30:00,38.93,38.95,38.93,38.95,1000.0,25.9105,25.9238,25.9105,25.9238,1000.0
2010-09-02 15:00:00,38.95,39.0,38.95,38.99,2600.0,25.9238,25.9571,25.9238,25.9504,2600.0
2010-09-02 15:30:00,39.01,39.1,39.0,39.1,3400.0,25.9637,26.0236,25.9571,26.0236,3400.0
2010-09-03 09:30:00,39.44,39.55,39.44,39.55,4400.0,26.2499,26.3231,26.2499,26.3231,4400.0
2010-09-03 10:00:00,39.49,39.49,39.35,39.35,2700.0,26.2832,26.2832,26.19,26.19,2700.0
2010-09-03 10:30:00,39.35,39.35,39.35,39.35,0.0,26.19,26.19,26.19,26.19,0.0
2010-09-03 11:00:00,39.28,39.29,39.28,39.29,200.0,26.1434,26.1501,26.1434,26.1501,200.0
2010-09-03 11:30:00,39.31,39.31,39.31,39.31,600.0,26.1634,26.1634,26.1634,26.1634,600.0
2010-09-03 12:00:00,39.36,39.36,39.36,39.36,200.0,26.1967,26.1967,26.1967,26.1967,200.0
2010-09-03 12:30:00,39.37,39.44,39.37,39.44,5500.0,26.2033,26.2499,26.2033,26.2499,5500.0
2010-09-03 13:00:00,39.44,39.44,39.44,39.44,0.0,26.2499,26.2499,26.2499,26.2499,0.0
2010-09-03 13:30:00,39.41,39.45,39.41,39.45,900.0,26.23,26.2566,26.23,26.2566,900.0
2010-09-03 14:00:00,39.44,39.46,39.44,39.46,1700.0,26.2499,26.2632,26.2499,26.2632,1700.0
2010-09-03 14:30:00,39.46,39.46,39.4,39.4,1800.0,26.2632,26.2632,26.2233,26.2233,1800.0
2010-09-03 15:00:00,39.4,39.42,39.4,39.42,2800.0,26.2233,26.2366,26.2233,26.2366,2800.0
2010-09-03 15:30:00,39.44,39.48,39.44,39.47,6700.0,26.2499,26.2766,26.2499,26.2699,6700.0
2010-09-07 09:30:00,39.22,39.22,39.04,39.04,47800.0,26.1035,26.1035,25.9837,25.9837,47800.0
2010-09-07 10:00:00,39.01,39.05,39.0,39.0,83000.0,25.9637,25.9904,25.9571,25.9571,83000.0
2010-09-07 10:30:00,38.99,39.03,38.95,39.02,115300.0,25.9504,25.977,25.9238,25.9704,115300.0
2010-09-07 11:00:00,39.01,39.03,38.94,38.95,131900.0,25.9637,25.977,25.9171,25.9238,131900.0
2010-09-07 11:30:00,39.01,39.03,38.96,39.0,101300.0,25.9637,25.977,25.9305,25.9571,101300.0
2010-09-07 12:00:00,39.04,39.05,38.99,38.99,81200.0,25.9837,25.9904,25.9504,25.9504,81200.0
2010-09-07 12:30:00,38.94,38.97,38.9,38.97,68100.0,25.9171,25.9371,25.8905,25.9371,68100.0
2010-09-07 13:00:00,38.99,38.99,38.95,38.98,1500.0,25.9504,25.9504,25.9238,25.9438,1500.0
2010-09-07 13:30:00,38.98,38.98,38.98,38.98,0.0,25.9438,25.9438,25.9438,25.9438,0.0
2010-09-07 14:00:00,39.01,39.03,39.0,39.01,1400.0,25.9637,25.977,25.9571,25.9637,1400.0
2010-09-07 14:30:00,39.0,39.0,38.94,38.94,2300.0,25.9571,25.9571,25.9171,25.9171,2300.0
2010-09-07 15:00:00,38.91,38.92,38.84,38.87,6300.0,25.8972,25.9038,25.8506,25.8706,6300.0
2010-09-07 15:30:00,38.89,38.92,38.81,38.83,7500.0,25.8839,25.9038,25.8306,25.8439,7500.0
2010-09-08 09:30:00,39.05,39.31,39.05,39.2,3400.0,25.9904,26.1634,25.9904,26.0902,3400.0
2010-09-08 10:00:00,39.31,39.31,39.31,39.31,100.0,26.1634,26.1634,26.1634,26.1634,100.0
2010-09-08 10:30:00,39.37,39.37,39.33,39.33,2100.0,26.2033,26.2033,26.1767,26.1767,2100.0
2010-09-08 11:00:00,39.38,39.38,39.34,39.37,1600.0,26.21,26.21,26.1834,26.2033,1600.0
2010-09-08 11:30:00,39.39,39.39,39.39,39.39,200.0,26.2166,26.2166,26.2166,26.2166,200.0
2010-09-08 12:00:00,39.35,39.39,39.35,39.39,900.0,26.19,26.2166,26.19,26.2166,900.0
2010-09-08 12:30:00,39.4,39.41,39.35,39.35,4900.0,26.2233,26.23,26.19,26.19,4900.0
2010-09-08 13:00:00,39.36,39.39,39.34,39.39,1900.0,26.1967,26.2166,26.1834,26.2166,1900.0
2010-09-08 13:30:00,39.38,39.38,39.24,39.24,16900.0,26.21,26.21,26.1168,26.1168,16900.0
2010-09-08 14:00:00,39.26,39.29,39.26,39.29,2800.0,26.1301,26.1501,26.1301,26.1501,2800.0
2010-09-08 14:30:00,39.29,39.32,39.29,39.29,700.0,26.1501,26.1701,26.1501,26.1501,700.0
2010-09-08 15:00:00,39.33,39.34,39.25,39.26,21300.0,26.1767,26.1834,26.1235,26.1301,21300.0
2010-09-08 15:30:00,39.25,39.25,39.16,39.19,6200.0,26.1235,26.1235,26.0636,26.0835,6200.0
2010-09-09 09:30:00,39.8,39.8,39.6,39.64,10100.0,26.4895,26.4895,26.3564,26.383,10100.0
2010-09-09 10:00:00,39.69,39.7,39.69,39.7,300.0,26.4163,26.423,26.4163,26.423,300.0
2010-09-09 10:30:00,39.55,39.63,39.55,39.57,3100.0,26.3231,26.3764,26.3231,26.3365,3100.0
2010-09-09 11:00:00,39.63,39.64,39.62,39.64,1200.0,26.3764,26.383,26.3697,26.383,1200.0
2010-09-09 11:30:00,39.58,39.58,39.55,39.55,400.0,26.3431,26.3431,26.3231,26.3231,400.0
2010-09-09 12:00:00,39.57,39.62,39.57,39.62,2200.0,26.3365,26.3697,26.3365,26.3697,2200.0
2010-09-09 12:30:00,39.61,39.61,39.47,39.47,19500.0,26.3631,26.3631,26.2699,26.2699,19500.0
2010-09-09 13:00:00,39.46,39.46,39.37,39.43,2000.0,26.2632,26.2632,26.2033,26.2433,2000.0
2010-09-09 13:30:00,39.35,39.42,39.35,39.42,3500.0,26.19,26.2366,26.19,26.2366,3500.0
2010-09-09 14:00:00,39.42,39.42,39.42,39.42,0.0,26.2366,26.2366,26.2366,26.2366,0.0
2010-09-09 14:30:00,39.41,39.49,39.41,39.48,95400.0,26.23,26.2832,26.23,26.2766,95400.0
2010-09-09 15:00:00,39.51,39.61,39.49,39.6,752200.0,26.2965,26.3631,26.2832,26.3564,752200.0
2010-09-09 15:30:00,39.6,39.64,39.53,39.53,685800.0,26.3564,26.383,26.3098,26.3098,685800.0
2010-09-10 09:30:00,39.58,39.62,39.47,39.62,24000.0,26.3431,26.3697,26.2699,26.3697,24000.0
2010-09-10 10:00:00,39.55,39.64,39.55,39.64,900.0,26.3231,26.383,26.3231,26.383,900.0
2010-09-10 10:30:00,39.67,39.67,39.62,39.62,3900.0,26.403,26.403,26.3697,26.3697,3900.0
2010-09-10 11:00:00,39.62,39.62,39.62,39.62,0.0,26.3697,26.3697,26.3697,26.3697,0.0
2010-09-10 11:30:00,39.64,39.64,39.61,39.61,400.0,26.383,26.383,26.3631,26.3631,400.0
2010-09-10 12:00:00,39.53,39.61,39.53,39.61,5800.0,26.3098,26.3631,26.3098,26.3631,5800.0
2010-09-10 12:30:00,39.58,39.62,39.58,39.62,900.0,26.3431,26.3697,26.3431,26.3697,900.0
2010-09-10 13:00:00,39.59,39.59,39.59,39.59,200.0,26.3498,26.3498,26.3498,26.3498,200.0
2010-09-10 13:30:00,39.62,39.64,39.62,39.64,1300.0,26.3697,26.383,26.3697,26.383,1300.0
2010-09-10 14:00:00,39.61,39.63,39.61,39.63,1000.0,26.3631,26.3764,26.3631,26.3764,1000.0
2010-09-10 14:30:00,39.67,39.69,39.67,39.69,400.0,26.403,26.4163,26.403,26.4163,400.0
2010-09-10 15:00:00,39.65,39.66,39.64,39.64,2500.0,26.3897,26.3964,26.383,26.383,2500.0
2010-09-10 15:30:00,39.62,39.64,39.62,39.64,900.0,26.3697,26.383,26.3697,26.383,900.0
2010-09-13 09:30:00,40.29,40.29,40.2,40.22,27000.0,26.8157,26.8157,26.7558,26.7691,27000.0
2010-09-13 10:00:00,40.23,40.3,40.23,40.29,3300.0,26.7757,26.8223,26.7757,26.8157,3300.0
2010-09-13 10:30:00,40.33,40.37,40.33,40.33,12600.0,26.8423,26.8689,26.8423,26.8423,12600.0
2010-09-13 11:00:00,40.33,40.36,40.31,40.35,1900.0,26.8423,26.8622,26.829,26.8556,1900.0
2010-09-13 11:30:00,40.32,40.32,40.26,40.27,7600.0,26.8356,26.8356,26.7957,26.8023,7600.0
2010-09-13 12:00:00,40.28,40.3,40.26,40.26,1500.0,26.809,26.8223,26.7957,26.7957,1500.0
2010-09-13 12:30:00,40.21,40.24,40.21,40.22,7200.0,26.7624,26.7824,26.7624,26.7691,7200.0
2010-09-13 13:00:00,40.22,40.26,40.21,40.26,2800.0,26.7691,26.7957,26.7624,26.7957,2800.0
2010-09-13 13:30:00,40.27,40.29,40.26,40.29,38000.0,26.8023,26.8157,26.7957,26.8157,38000.0
2010-09-13 14:00:00,40.25,40.27,40.24,40.27,400.0,26.789,26.8023,26.7824,26.8023,400.0
2010-09-13 14:30:00,40.31,40.32,40.29,40.3,700.0,26.829,26.8356,26.8157,26.8223,700.0
2010-09-13 15:00:00,40.29,40.31,40.27,40.3,1100.0,26.8157,26.829,26.8023,26.8223,1100.0
2010-09-13 15:30:00,40.34,40.38,40.34,40.38,2500.0,26.8489,26.8756,26.8489,26.8756,2500.0
2010-09-14 09:30:00,40.28,40.28,40.16,40.16,3500.0,26.809,26.809,26.7291,26.7291,3500.0
2010-09-14 10:00:00,40.27,40.27,40.27,40.27,100.0,26.8023,26.8023,26.8023,26.8023,100.0
2010-09-14 10:30:00,40.46,40.6,40.46,40.6,4700.0,26.9288,27.022,26.9288,27.022,4700.0
2010-09-14 11:00:00,40.58,40.62,40.58,40.62,700.0,27.0087,27.0353,27.0087,27.0353,700.0
2010-09-14 11:30:00,40.67,40.76,40.63,40.76,9700.0,27.0686,27.1285,27.042,27.1285,9700.0
2010-09-14 12:00:00,40.74,40.74,40.72,40.72,1100.0,27.1152,27.1152,27.1019,27.1019,1100.0
2010-09-14 12:30:00,40.68,40.71,40.66,40.67,2300.0,27.0752,27.0952,27.0619,27.0686,2300.0
2010-09-14 13:00:00,40.63,40.67,40.58,40.58,700.0,27.042,27.0686,27.0087,27.0087,700.0
2010-09-14 13:30:00,40.61,40.64,40.61,40.64,4700.0,27.0286,27.0486,27.0286,27.0486,4700.0
2010-09-14 14:00:00,40.64,40.64,40.64,40.64,300.0,27.0486,27.0486,27.0486,27.0486,300.0
2010-09-14 14:30:00,40.63,40.71,40.63,40.71,1100.0,27.042,27.0952,27.042,27.0952,1100.0
2010-09-14 15:00:00,40.68,40.71,40.67,40.69,4000.0,27.0752,27.0952,27.0686,27.0819,4000.0
2010-09-14 15:30:00,40.69,40.73,40.55,40.57,2300.0,27.0819,27.1085,26.9887,27.002,2300.0
2010-09-15 09:30:00,40.35,40.35,40.23,40.23,6500.0,26.8556,26.8556,26.7757,26.7757,6500.0
2010-09-15 10:00:00,40.35,40.47,40.31,40.47,18000.0,26.8556,26.9355,26.829,26.9355,18000.0
2010-09-15 10:30:00,40.45,40.48,40.45,40.46,2500.0,26.9222,26.9421,26.9222,26.9288,2500.0
2010-09-15 11:00:00,40.46,40.46,40.46,40.46,0.0,26.9288,26.9288,26.9288,26.9288,0.0
2010-09-15 11:30:00,40.45,40.5,40.45,40.5,12600.0,26.9222,26.9554,26.9222,26.9554,12600.0
2010-09-15 12:00:00,40.51,40.51,40.51,40.51,200.0,26.9621,26.9621,26.9621,26.9621,200.0
2010-09-15 12:30:00,40.51,40.51,40.51,40.51,0.0,26.9621,26.9621,26.9621,26.9621,0.0
2010-09-15 13:00:00,40.51,40.51,40.51,40.51,0.0,26.9621,26.9621,26.9621,26.9621,0.0
2010-09-15 13:30:00,40.55,40.6,40.55,40.55,2800.0,26.9887,27.022,26.9887,26.9887,2800.0
2010-09-15 14:00:00,40.55,40.55,40.55,40.55,200.0,26.9887,26.9887,26.9887,26.9887,200.0
2010-09-15 14:30:00,40.5,40.51,40.5,40.51,3900.0,26.9554,26.9621,26.9554,26.9621,3900.0
2010-09-15 15:00:00,40.53,40.61,40.53,40.61,700.0,26.9754,27.0286,26.9754,27.0286,700.0
2010-09-15 15:30:00,40.6,40.62,40.57,40.58,10300.0,27.022,27.0353,27.002,27.0087,10300.0
2010-09-16 09:30:00,40.39,40.39,40.27,40.31,2500.0,26.8822,26.8822,26.8023,26.829,2500.0
2010-09-16 10:00:00,40.25,40.32,40.25,40.32,6400.0,26.789,26.8356,26.789,26.8356,6400.0
2010-09-16 10:30:00,40.38,40.39,40.38,40.39,700.0,26.8756,26.8822,26.8756,26.8822,700.0
2010-09-16 11:00:00,40.39,40.39,40.36,40.36,700.0,26.8822,26.8822,26.8622,26.8622,700.0
2010-09-16 11:30:00,40.31,40.31,40.31,40.31,100.0,26.829,26.829,26.829,26.829,100.0
2010-09-16 12:00:00,40.29,40.29,40.29,40.29,500.0,26.8157,26.8157,26.8157,26.8157,500.0
2010-09-16 12:30:00,40.34,40.34,40.32,40.32,1200.0,26.8489,26.8489,26.8356,26.8356,1200.0
2010-09-16 13:00:00,40.37,40.38,40.35,40.36,4200.0,26.8689,26.8756,26.8556,26.8622,4200.0
2010-09-16 13:30:00,40.36,40.36,40.36,40.36,100.0,26.8622,26.8622,26.8622,26.8622,100.0
2010-09-16 14:00:00,40.35,40.38,40.35,40.38,200.0,26.8556,26.8756,26.8556,26.8756,200.0
2010-09-16 14:30:00,40.42,40.43,40.42,40.43,3000.0,26.9022,26.9088,26.9022,26.9088,3000.0
2010-09-16 15:00:00,40.4,40.46,40.4,40.42,10600.0,26.8889,26.9288,26.8889,26.9022,10600.0
2010-09-16 15:30:00,40.46,40.47,40.44,40.44,2500.0,26.9288,26.9355,26.9155,26.9155,2500.0
2010-09-17 09:30:00,40.53,40.58,40.42,40.42,3300.0,26.9754,27.0087,26.9022,26.9022,3300.0
2010-09-17 10:00:00,40.23,40.27,40.19,40.21,1500.0,26.7757,26.8023,26.7491,26.7624,1500.0
2010-09-17 10:30:00,40.23,40.23,40.23,40.23,600.0,26.7757,26.7757,26.7757,26.7757,600.0
2010-09-17 11:00:00,40.28,40.36,40.28,40.33,2600.0,26.809,26.8622,26.809,26.8423,2600.0
2010-09-17 11:30:00,40.16,40.16,40.14,40.14,200.0,26.7291,26.7291,26.7158,26.7158,200.0
2010-09-17 12:00:00,40.14,40.14,40.14,40.14,0.0,26.7158,26.7158,26.7158,26.7158,0.0
2010-09-17 12:30:00,40.25,40.25,40.25,40.25,200.0,26.789,26.789,26.789,26.789,200.0
2010-09-17 13:00:00,40.25,40.25,40.25,40.25,0.0,26.789,26.789,26.789,26.789,0.0
2010-09-17 13:30:00,40.25,40.25,40.25,40.25,100.0,26.789,26.789,26.789,26.789,100.0
2010-09-17 14:00:00,40.27,40.3,40.27,40.3,600.0,26.8023,26.8223,26.8023,26.8223,600.0
2010-09-17 14:30:00,40.29,40.3,40.29,40.3,1600.0,26.8157,26.8223,26.8157,26.8223,1600.0
2010-09-17 15:00:00,40.26,40.26,40.21,40.23,800.0,26.7957,26.7957,26.7624,26.7757,800.0
2010-09-17 15:30:00,40.29,40.29,40.27,40.28,2000.0,26.8157,26.8157,26.8023,26.809,2000.0
2010-09-20 09:30:00,40.45,40.45,40.45,40.45,1600.0,26.9222,26.9222,26.9222,26.9222,1600.0
2010-09-20 10:00:00,40.54,40.64,40.54,40.64,6100.0,26.9821,27.0486,26.9821,27.0486,6100.0
2010-09-20 10:30:00,40.74,40.8,40.71,40.8,800.0,27.1152,27.1551,27.0952,27.1551,800.0
2010-09-20 11:00:00,40.8,40.8,40.8,40.8,0.0,27.1551,27.1551,27.1551,27.1551,0.0
2010-09-20 11:30:00,40.8,40.8,40.8,40.8,100.0,27.1551,27.1551,27.1551,27.1551,100.0
2010-09-20 12:00:00,40.76,40.76,40.75,40.75,1100.0,27.1285,27.1285,27.1218,27.1218,1100.0
2010-09-20 12:30:00,40.73,40.73,40.71,40.71,3600.0,27.1085,27.1085,27.0952,27.0952,3600.0
2010-09-20 13:00:00,40.71,40.71,40.71,40.71,0.0,27.0952,27.0952,27.0952,27.0952,0.0
2010-09-20 13:30:00,40.78,40.78,40.77,40.77,300.0,27.1418,27.1418,27.1351,27.1351,300.0
2010-09-20 14:00:00,40.77,40.77,40.77,40.77,0.0,27.1351,27.1351,27.1351,27.1351,0.0
2010-09-20 14:30:00,40.9,40.92,40.9,40.92,600.0,27.2217,27.235,27.2217,27.235,600.0
2010-09-20 15:00:00,40.93,40.94,40.89,40.92,5800.0,27.2416,27.2483,27.215,27.235,5800.0
2010-09-20 15:30:00,40.9,41.01,40.9,40.95,7100.0,27.2217,27.2949,27.2217,27.2549,7100.0
2010-09-21 09:30:00,41.06,41.06,40.89,40.89,1200.0,27.3281,27.3281,27.215,27.215,1200.0
2010-09-21 10:00:00,40.84,40.84,40.75,40.84,20300.0,27.1817,27.1817,27.1218,27.1817,20300.0
2010-09-21 10:30:00,40.84,40.84,40.84,40.84,0.0,27.1817,27.1817,27.1817,27.1817,0.0
2010-09-21 11:00:00,40.77,40.77,40.76,40.76,400.0,27.1351,27.1351,27.1285,27.1285,400.0
2010-09-21 11:30:00,40.76,40.76,40.76,40.76,0.0,27.1285,27.1285,27.1285,27.1285,0.0
2010-09-21 12:00:00,40.67,40.67,40.65,40.65,4000.0,27.0686,27.0686,27.0553,27.0553,4000.0
2010-09-21 12:30:00,40.64,40.65,40.64,40.64,900.0,27.0486,27.0553,27.0486,27.0486,900.0
2010-09-21 13:00:00,40.58,40.65,40.58,40.62,20000.0,27.0087,27.0553,27.0087,27.0353,20000.0
2010-09-21 13:30:00,40.62,40.62,40.62,40.62,0.0,27.0353,27.0353,27.0353,27.0353,0.0
2010-09-21 14:00:00,40.68,40.85,40.58,40.85,1700.0,27.0752,27.1884,27.0087,27.1884,1700.0
2010-09-21 14:30:00,41.05,41.17,41.03,41.07,3500.0,27.3215,27.4014,27.3082,27.3348,3500.0
2010-09-21 15:00:00,41.01,41.05,40.97,40.97,67900.0,27.2949,27.3215,27.2682,27.2682,67900.0
2010-09-21 15:30:00,40.86,40.9,40.76,40.9,3700.0,27.195,27.2217,27.1285,27.2217,3700.0
2010-09-22 09:30:00,41.0,41.19,41.0,41.19,9100.0,27.2882,27.4147,27.2882,27.4147,9100.0
2010-09-22 10:00:00,41.04,41.04,41.01,41.04,4300.0,27.3148,27.3148,27.2949,27.3148,4300.0
2010-09-22 10:30:00,40.97,40.97,40.89,40.91,13400.0,27.2682,27.2682,27.215,27.2283,13400.0
2010-09-22 11:00:00,40.86,40.86,40.74,40.74,2100.0,27.195,27.195,27.1152,27.1152,2100.0
2010-09-22 11:30:00,40.71,40.79,40.71,40.79,200.0,27.0952,27.1484,27.0952,27.1484,200.0
2010-09-22 12:00:00,40.84,40.89,40.84,40.84,800.0,27.1817,27.215,27.1817,27.1817,800.0
2010-09-22 12:30:00,40.78,40.8,40.78,40.78,2200.0,27.1418,27.1551,27.1418,27.1418,2200.0
2010-09-22 13:00:00,40.81,40.81,40.71,40.74,600.0,27.1618,27.1618,27.0952,27.1152,600.0
2010-09-22 13:30:00,40.86,40.86,40.86,40.86,200.0,27.195,27.195,27.195,27.195,200.0
2010-09-22 14:00:00,40.75,40.77,40.75,40.77,700.0,27.1218,27.1351,27.1218,27.1351,700.0
2010-09-22 14:30:00,40.8,40.88,40.8,40.88,5600.0,27.1551,27.2083,27.1551,27.2083,5600.0
2010-09-22 15:00:00,40.89,40.91,40.83,40.86,4300.0,27.215,27.2283,27.1751,27.195,4300.0
2010-09-22 15:30:00,40.84,40.84,40.83,40.83,400.0,27.1817,27.1817,27.1751,27.1751,400.0
2010-09-23 09:30:00,40.53,40.53,40.37,40.4,2700.0,26.9754,26.9754,26.8689,26.8889,2700.0
2010-09-23 10:00:00,40.37,40.47,40.36,40.4,9600.0,26.8689,26.9355,26.8622,26.8889,9600.0
2010-09-23 10:30:00,40.64,40.68,40.51,40.51,3100.0,27.0486,27.0752,26.9621,26.9621,3100.0
2010-09-23 11:00:00,40.51,40.64,40.51,40.64,3500.0,26.9621,27.0486,26.9621,27.0486,3500.0
2010-09-23 11:30:00,40.71,40.74,40.71,40.71,6300.0,27.0952,27.1152,27.0952,27.0952,6300.0
2010-09-23 12:00:00,40.73,40.75,40.7,40.7,3900.0,27.1085,27.1218,27.0885,27.0885,3900.0
2010-09-23 12:30:00,40.68,40.71,40.68,40.7,2200.0,27.0752,27.0952,27.0752,27.0885,2200.0
2010-09-23 13:00:00,40.75,40.75,40.69,40.69,1700.0,27.1218,27.1218,27.0819,27.0819,1700.0
2010-09-23 13:30:00,40.69,40.69,40.64,40.65,4800.0,27.0819,27.0819,27.0486,27.0553,4800.0
2010-09-23 14:00:00,40.65,40.67,40.64,40.67,2300.0,27.0553,27.0686,27.0486,27.0686,2300.0
2010-09-23 14:30:00,40.65,40.65,40.51,40.52,18900.0,27.0553,27.0553,26.9621,26.9687,18900.0
2010-09-23 15:00:00,40.52,40.52,40.42,40.42,9000.0,26.9687,26.9687,26.9022,26.9022,9000.0
2010-09-23 15:30:00,40.38,40.45,40.34,40.45,16600.0,26.8756,26.9222,26.8489,26.9222,16600.0
2010-09-24 09:30:00,41.05,41.33,41.05,41.21,2900.0,27.3215,27.5078,27.3215,27.428,2900.0
2010-09-24 10:00:00,41.19,41.28,41.14,41.28,86400.0,27.4147,27.4746,27.3814,27.4746,86400.0
2010-09-24 10:30:00,41.26,41.31,41.25,41.25,1400.0,27.4613,27.4945,27.4546,27.4546,1400.0
2010-09-24 11:00:00,41.32,41.32,41.27,41.27,300.0,27.5012,27.5012,27.4679,27.4679,300.0
2010-09-24 11:30:00,41.28,41.28,41.23,41.27,4600.0,27.4746,27.4746,27.4413,27.4679,4600.0
2010-09-24 12:00:00,41.32,41.32,41.27,41.27,200.0,27.5012,27.5012,27.4679,27.4679,200.0
2010-09-24 12:30:00,41.28,41.35,41.27,41.35,8000.0,27.4746,27.5212,27.4679,27.5212,8000.0
2010-09-24 13:00:00,41.31,41.31,41.3,41.3,1400.0,27.4945,27.4945,27.4879,27.4879,1400.0
2010-09-24 13:30:00,41.32,41.33,41.29,41.29,400.0,27.5012,27.5078,27.4812,27.4812,400.0
2010-09-24 14:00:00,41.3,41.3,41.28,41.3,300.0,27.4879,27.4879,27.4746,27.4879,300.0
2010-09-24 14:30:00,41.3,41.38,41.3,41.35,2400.0,27.4879,27.5411,27.4879,27.5212,2400.0
2010-09-24 15:00:00,41.34,41.34,41.31,41.33,700.0,27.5145,27.5145,27.4945,27.5078,700.0
2010-09-24 15:30:00,41.36,41.4,41.36,41.37,4100.0,27.5278,27.5544,27.5278,27.5345,4100.0
2010-09-27 09:30:00,41.44,41.44,41.35,41.35,700.0,27.5811,27.5811,27.5212,27.5212,700.0
2010-09-27 10:00:00,41.23,41.28,41.22,41.28,1300.0,27.4413,27.4746,27.4346,27.4746,1300.0
2010-09-27 10:30:00,41.28,41.32,41.28,41.29,6400.0,27.4746,27.5012,27.4746,27.4812,6400.0
2010-09-27 11:00:00,41.29,41.29,41.21,41.21,2500.0,27.4812,27.4812,27.428,27.428,2500.0
2010-09-27 11:30:00,41.25,41.26,41.23,41.23,900.0,27.4546,27.4613,27.4413,27.4413,900.0
2010-09-27 12:00:00,41.25,41.29,41.24,41.28,4600.0,27.4546,27.4812,27.4479,27.4746,4600.0
2010-09-27 12:30:00,41.25,41.25,41.23,41.24,7900.0,27.4546,27.4546,27.4413,27.4479,7900.0
2010-09-27 13:00:00,41.23,41.23,41.19,41.23,6200.0,27.4413,27.4413,27.4147,27.4413,6200.0
2010-09-27 13:30:00,41.23,41.34,41.23,41.34,2800.0,27.4413,27.5145,27.4413,27.5145,2800.0
2010-09-27 14:00:00,41.35,41.35,41.34,41.34,3200.0,27.5212,27.5212,27.5145,27.5145,3200.0
2010-09-27 14:30:00,41.34,41.37,41.34,41.36,1900.0,27.5145,27.5345,27.5145,27.5278,1900.0
2010-09-27 15:00:00,41.34,41.36,41.3,41.31,35300.0,27.5145,27.5278,27.4879,27.4945,35300.0
2010-09-27 15:30:00,41.3,41.32,41.15,41.21,17600.0,27.4879,27.5012,27.388,27.428,17600.0
2010-09-28 09:30:00,41.33,41.33,41.02,41.02,3700.0,27.5078,27.5078,27.3015,27.3015,3700.0
2010-09-28 10:00:00,41.02,41.2,41.02,41.2,2000.0,27.3015,27.4213,27.3015,27.4213,2000.0
2010-09-28 10:30:00,41.26,41.26,41.26,41.26,200.0,27.4613,27.4613,27.4613,27.4613,200.0
2010-09-28 11:00:00,41.3,41.3,41.22,41.29,15000.0,27.4879,27.4879,27.4346,27.4812,15000.0
2010-09-28 11:30:00,41.38,41.44,41.36,41.36,15000.0,27.5411,27.5811,27.5278,27.5278,15000.0
2010-09-28 12:00:00,41.29,41.44,41.29,41.38,6700.0,27.4812,27.5811,27.4812,27.5411,6700.0
2010-09-28 12:30:00,41.38,41.4,41.36,41.38,4300.0,27.5411,27.5544,27.5278,27.5411,4300.0
2010-09-28 13:00:00,41.4,41.4,41.33,41.33,700.0,27.5544,27.5544,27.5078,27.5078,700.0
2010-09-28 13:30:00,41.43,41.46,41.38,41.46,1100.0,27.5744,27.5944,27.5411,27.5944,1100.0
2010-09-28 14:00:00,41.43,41.43,41.31,41.31,14400.0,27.5744,27.5744,27.4945,27.4945,14400.0
2010-09-28 14:30:00,41.35,41.35,41.28,41.28,3100.0,27.5212,27.5212,27.4746,27.4746,3100.0
2010-09-28 15:00:00,41.29,41.35,41.29,41.35,2500.0,27.4812,27.5212,27.4812,27.5212,2500.0
2010-09-28 15:30:00,41.4,41.53,41.4,41.52,4300.0,27.5544,27.641,27.5544,27.6343,4300.0
2010-09-29 09:30:00,41.42,41.53,41.41,41.41,700.0,27.5677,27.641,27.5611,27.5611,700.0
2010-09-29 10:00:00,41.5,41.5,41.34,41.34,1800.0,27.621,27.621,27.5145,27.5145,1800.0
2010-09-29 10:30:00,41.46,41.46,41.33,41.33,600.0,27.5944,27.5944,27.5078,27.5078,600.0
2010-09-29 11:00:00,41.4,41.51,41.4,41.51,8300.0,27.5544,27.6277,27.5544,27.6277,8300.0
2010-09-29 11:30:00,41.51,41.64,41.51,41.64,13000.0,27.6277,27.7142,27.6277,27.7142,13000.0
2010-09-29 12:00:00,41.62,41.67,41.61,41.61,7400.0,27.7009,27.7341,27.6942,27.6942,7400.0
2010-09-29 12:30:00,41.63,41.66,41.63,41.65,1700.0,27.7075,27.7275,27.7075,27.7208,1700.0
2010-09-29 13:00:00,41.6,41.63,41.6,41.6,500.0,27.6876,27.7075,27.6876,27.6876,500.0
2010-09-29 13:30:00,41.59,41.6,41.57,41.58,600.0,27.6809,27.6876,27.6676,27.6742,600.0
2010-09-29 14:00:00,41.65,41.65,41.65,41.65,100.0,27.7208,27.7208,27.7208,27.7208,100.0
2010-09-29 14:30:00,41.67,41.69,41.66,41.69,1000.0,27.7341,27.7475,27.7275,27.7475,1000.0
2010-09-29 15:00:00,41.51,41.53,41.5,41.53,600.0,27.6277,27.641,27.621,27.641,600.0
2010-09-29 15:30:00,41.46,41.5,41.42,41.47,1500.0,27.5944,27.621,27.5677,27.601,1500.0
2010-09-30 09:30:00,41.65,41.87,41.65,41.81,6100.0,27.7208,27.8673,27.7208,27.8273,6100.0
2010-09-30 10:00:00,41.76,41.76,41.67,41.68,12800.0,27.794,27.794,27.7341,27.7408,12800.0
2010-09-30 10:30:00,41.73,41.77,41.64,41.64,35400.0,27.7741,27.8007,27.7142,27.7142,35400.0
2010-09-30 11:00:00,41.64,41.64,41.28,41.28,26300.0,27.7142,27.7142,27.4746,27.4746,26300.0
2010-09-30 11:30:00,41.28,41.28,41.28,41.28,300.0,27.4746,27.4746,27.4746,27.4746,300.0
2010-09-30 12:00:00,41.15,41.21,41.14,41.21,3800.0,27.388,27.428,27.3814,27.428,3800.0
2010-09-30 12:30:00,41.33,41.36,41.33,41.36,200.0,27.5078,27.5278,27.5078,27.5278,200.0
2010-09-30 13:00:00,41.35,41.37,41.33,41.33,10000.0,27.5212,27.5345,27.5078,27.5078,10000.0
2010-09-30 13:30:00,41.4,41.41,41.32,41.36,10500.0,27.5544,27.5611,27.5012,27.5278,10500.0
2010-09-30 14:00:00,41.32,41.32,41.28,41.3,300.0,27.5012,27.5012,27.4746,27.4879,300.0
2010-09-30 14:30:00,41.35,41.44,41.35,41.43,2600.0,27.5212,27.5811,27.5212,27.5744,2600.0
2010-09-30 15:00:00,41.42,41.44,41.39,41.39,1300.0,27.5677,27.5811,27.5478,27.5478,1300.0
2010-09-30 15:30:00,41.45,41.45,41.37,41.37,3100.0,27.5877,27.5877,27.5345,27.5345,3100.0
2010-10-01 09:30:00,41.75,41.83,41.75,41.8,1700.0,27.7874,27.8406,27.7874,27.8207,1700.0
2010-10-01 10:00:00,41.79,41.83,41.63,41.67,9100.0,27.814,27.8406,27.7075,27.7341,9100.0
2010-10-01 10:30:00,41.66,41.66,41.58,41.58,1500.0,27.7275,27.7275,27.6742,27.6742,1500.0
2010-10-01 11:00:00,41.61,41.67,41.61,41.67,6100.0,27.6942,27.7341,27.6942,27.7341,6100.0
2010-10-01 11:30:00,41.62,41.63,41.62,41.63,2300.0,27.7009,27.7075,27.7009,27.7075,2300.0
2010-10-01 12:00:00,41.78,41.78,41.7,41.7,2400.0,27.8074,27.8074,27.7541,27.7541,2400.0
2010-10-01 12:30:00,41.64,41.65,41.61,41.63,12100.0,27.7142,27.7208,27.6942,27.7075,12100.0
2010-10-01 13:00:00,41.77,41.78,41.76,41.76,900.0,27.8007,27.8074,27.794,27.794,900.0
2010-10-01 13:30:00,41.65,41.71,41.62,41.67,6000.0,27.7208,27.7608,27.7009,27.7341,6000.0
2010-10-01 14:00:00,41.74,41.78,41.74,41.78,200.0,27.7807,27.8074,27.7807,27.8074,200.0
2010-10-01 14:30:00,41.79,41.79,41.78,41.78,300.0,27.814,27.814,27.8074,27.8074,300.0
2010-10-01 15:00:00,41.85,41.87,41.78,41.85,57000.0,27.8539,27.8673,27.8074,27.8539,57000.0
2010-10-01 15:30:00,41.82,41.82,41.77,41.77,1600.0,27.834,27.834,27.8007,27.8007,1600.0
2010-10-04 09:30:00,41.62,41.65,41.52,41.52,16300.0,27.7009,27.7208,27.6343,27.6343,16300.0
2010-10-04 10:00:00,41.65,41.65,41.5,41.54,7500.0,27.7208,27.7208,27.621,27.6476,7500.0
2010-10-04 10:30:00,41.51,41.54,41.4,41.41,25000.0,27.6277,27.6476,27.5544,27.5611,25000.0
2010-10-04 11:00:00,41.38,41.38,41.3,41.37,6200.0,27.5411,27.5411,27.4879,27.5345,6200.0
2010-10-04 11:30:00,41.35,41.35,41.33,41.33,400.0,27.5212,27.5212,27.5078,27.5078,400.0
2010-10-04 12:00:00,41.19,41.25,41.16,41.24,5900.0,27.4147,27.4546,27.3947,27.4479,5900.0
2010-10-04 12:30:00,41.24,41.24,41.22,41.22,700.0,27.4479,27.4479,27.4346,27.4346,700.0
2010-10-04 13:00:00,41.22,41.22,41.22,41.22,0.0,27.4346,27.4346,27.4346,27.4346,0.0
2010-10-04 13:30:00,41.22,41.22,41.22,41.22,0.0,27.4346,27.4346,27.4346,27.4346,0.0
2010-10-04 14:00:00,41.22,41.22,41.19,41.19,400.0,27.4346,27.4346,27.4147,27.4147,400.0
2010-10-04 14:30:00,41.31,41.31,41.3,41.3,800.0,27.4945,27.4945,27.4879,27.4879,800.0
2010-10-04 15:00:00,41.34,41.37,41.28,41.33,1800.0,27.5145,27.5345,27.4746,27.5078,1800.0
2010-10-04 15:30:00,41.33,41.33,41.28,41.31,7700.0,27.5078,27.5078,27.4746,27.4945,7700.0
2010-10-05 09:30:00,41.91,41.99,41.89,41.99,2200.0,27.8939,27.9471,27.8806,27.9471,2200.0
2010-10-05 10:00:00,42.03,42.06,41.98,42.04,2900.0,27.9737,27.9937,27.9405,27.9804,2900.0
2010-10-05 10:30:00,42.15,42.2,42.15,42.2,300.0,28.0536,28.0869,28.0536,28.0869,300.0
2010-10-05 11:00:00,42.3,42.3,42.3,42.3,200.0,28.1534,28.1534,28.1534,28.1534,200.0
2010-10-05 11:30:00,42.2,42.34,42.2,42.32,6200.0,28.0869,28.1801,28.0869,28.1668,6200.0
2010-10-05 12:00:00,42.32,42.32,42.29,42.3,1100.0,28.1668,28.1668,28.1468,28.1534,1100.0
2010-10-05 12:30:00,42.27,42.33,42.27,42.32,3700.0,28.1335,28.1734,28.1335,28.1668,3700.0
2010-10-05 13:00:00,42.38,42.4,42.38,42.39,2000.0,28.2067,28.22,28.2067,28.2133,2000.0
2010-10-05 13:30:00,42.35,42.38,42.35,42.37,4000.0,28.1867,28.2067,28.1867,28.2,4000.0
2010-10-05 14:00:00,42.39,42.44,42.39,42.44,1200.0,28.2133,28.2466,28.2133,28.2466,1200.0
2010-10-05 14:30:00,42.43,42.44,42.4,42.44,1700.0,28.24,28.2466,28.22,28.2466,1700.0
2010-10-05 15:00:00,42.46,42.46,42.42,42.42,600.0,28.2599,28.2599,28.2333,28.2333,600.0
2010-10-05 15:30:00,42.42,42.45,42.36,42.37,21200.0,28.2333,28.2533,28.1934,28.2,21200.0
2010-10-06 09:30:00,42.54,42.61,42.53,42.59,4400.0,28.3132,28.3598,28.3065,28.3465,4400.0
2010-10-06 10:00:00,42.59,42.67,42.53,42.56,10500.0,28.3465,28.3997,28.3065,28.3265,10500.0
2010-10-06 10:30:00,42.56,42.6,42.5,42.53,4400.0,28.3265,28.3531,28.2866,28.3065,4400.0
2010-10-06 11:00:00,42.54,42.58,42.5,42.57,1900.0,28.3132,28.3398,28.2866,28.3332,1900.0
2010-10-06 11:30:00,42.64,42.68,42.63,42.67,2200.0,28.3797,28.4064,28.3731,28.3997,2200.0
2010-10-06 12:00:00,42.68,42.69,42.62,42.62,600.0,28.4064,28.413,28.3664,28.3664,600.0
2010-10-06 12:30:00,42.62,42.63,42.59,42.63,32800.0,28.3664,28.3731,28.3465,28.3731,32800.0
2010-10-06 13:00:00,42.62,42.62,42.52,42.54,2300.0,28.3664,28.3664,28.2999,28.3132,2300.0
2010-10-06 13:30:00,42.54,42.54,42.54,42.54,0.0,28.3132,28.3132,28.3132,28.3132,0.0
2010-10-06 14:00:00,42.58,42.58,42.58,42.58,200.0,28.3398,28.3398,28.3398,28.3398,200.0
2010-10-06 14:30:00,42.62,42.62,42.62,42.62,100.0,28.3664,28.3664,28.3664,28.3664,100.0
2010-10-06 15:00:00,42.61,42.62,42.55,42.62,2900.0,28.3598,28.3664,28.3198,28.3664,2900.0
2010-10-06 15:30:00,42.67,42.68,42.61,42.68,1100.0,28.3997,28.4064,28.3598,28.4064,1100.0
2010-10-07 09:30:00,42.88,42.9,42.67,42.67,2400.0,28.5395,28.5528,28.3997,28.3997,2400.0
2010-10-07 10:00:00,42.6,42.65,42.6,42.65,600.0,28.3531,28.3864,28.3531,28.3864,600.0
2010-10-07 10:30:00,42.68,42.72,42.6,42.64,1600.0,28.4064,28.433,28.3531,28.3797,1600.0
2010-10-07 11:00:00,42.59,42.61,42.53,42.61,1800.0,28.3465,28.3598,28.3065,28.3598,1800.0
2010-10-07 11:30:00,42.62,42.62,42.62,42.62,200.0,28.3664,28.3664,28.3664,28.3664,200.0
2010-10-07 12:00:00,42.57,42.58,42.51,42.51,2400.0,28.3332,28.3398,28.2932,28.2932,2400.0
2010-10-07 12:30:00,42.34,42.34,42.28,42.31,400.0,28.1801,28.1801,28.1401,28.1601,400.0
2010-10-07 13:00:00,42.4,42.4,42.4,42.4,2000.0,28.22,28.22,28.22,28.22,2000.0
2010-10-07 13:30:00,42.39,42.5,42.39,42.5,8700.0,28.2133,28.2866,28.2133,28.2866,8700.0
2010-10-07 14:00:00,42.5,42.5,42.5,42.5,0.0,28.2866,28.2866,28.2866,28.2866,0.0
2010-10-07 14:30:00,42.54,42.54,42.49,42.53,3100.0,28.3132,28.3132,28.2799,28.3065,3100.0
2010-10-07 15:00:00,42.56,42.56,42.56,42.56,200.0,28.3265,28.3265,28.3265,28.3265,200.0
2010-10-07 15:30:00,42.52,42.54,42.48,42.52,2500.0,28.2999,28.3132,28.2732,28.2999,2500.0
2010-10-08 09:30:00,42.57,42.58,42.57,42.58,1700.0,28.3332,28.3398,28.3332,28.3398,1700.0
2010-10-08 10:00:00,42.67,42.67,42.66,42.66,1100.0,28.3997,28.3997,28.3931,28.3931,1100.0
2010-10-08 10:30:00,42.66,42.66,42.66,42.66,0.0,28.3931,28.3931,28.3931,28.3931,0.0
2010-10-08 11:00:00,42.71,42.73,42.71,42.72,1000.0,28.4263,28.4396,28.4263,28.433,1000.0
2010-10-08 11:30:00,42.77,42.77,42.73,42.73,500.0,28.4663,28.4663,28.4396,28.4396,500.0
2010-10-08 12:00:00,42.69,42.74,42.69,42.74,800.0,28.413,28.4463,28.413,28.4463,800.0
2010-10-08 12:30:00,42.81,42.81,42.79,42.79,3500.0,28.4929,28.4929,28.4796,28.4796,3500.0
2010-10-08 13:00:00,42.8,42.8,42.74,42.79,1100.0,28.4862,28.4862,28.4463,28.4796,1100.0
2010-10-08 13:30:00,42.8,42.8,42.71,42.71,2200.0,28.4862,28.4862,28.4263,28.4263,2200.0
2010-10-08 14:00:00,42.78,42.78,42.78,42.78,400.0,28.4729,28.4729,28.4729,28.4729,400.0
2010-10-08 14:30:00,42.75,42.78,42.75,42.78,1300.0,28.453,28.4729,28.453,28.4729,1300.0
2010-10-08 15:00:00,42.8,42.85,42.8,42.84,2300.0,28.4862,28.5195,28.4862,28.5129,2300.0
2010-10-08 15:30:00,42.88,42.88,42.75,42.75,44300.0,28.5395,28.5395,28.453,28.453,44300.0
2010-10-11 09:30:00,42.76,42.83,42.75,42.83,5900.0,28.4596,28.5062,28.453,28.5062,5900.0
2010-10-11 10:00:00,42.84,42.9,42.84,42.9,2200.0,28.5129,28.5528,28.5129,28.5528,2200.0
2010-10-11 10:30:00,42.9,42.9,42.78,42.78,2800.0,28.5528,28.5528,28.4729,28.4729,2800.0
2010-10-11 11:00:00,42.76,42.78,42.73,42.78,300.0,28.4596,28.4729,28.4396,28.4729,300.0
2010-10-11 11:30:00,42.81,42.81,42.81,42.81,100.0,28.4929,28.4929,28.4929,28.4929,100.0
2010-10-11 12:00:00,42.81,42.81,42.81,42.81,0.0,28.4929,28.4929,28.4929,28.4929,0.0
2010-10-11 12:30:00,42.81,42.81,42.81,42.81,0.0,28.4929,28.4929,28.4929,28.4929,0.0
2010-10-11 13:00:00,42.81,42.81,42.81,42.81,0.0,28.4929,28.4929,28.4929,28.4929,0.0
2010-10-11 13:30:00,42.83,42.83,42.83,42.83,100.0,28.5062,28.5062,28.5062,28.5062,100.0
2010-10-11 14:00:00,42.84,42.84,42.76,42.77,1500.0,28.5129,28.5129,28.4596,28.4663,1500.0
2010-10-11 14:30:00,42.77,42.82,42.76,42.82,1800.0,28.4663,28.4995,28.4596,28.4995,1800.0
2010-10-11 15:00:00,42.81,42.81,42.69,42.74,2900.0,28.4929,28.4929,28.413,28.4463,2900.0
2010-10-11 15:30:00,42.73,42.73,42.65,42.65,700.0,28.4396,28.4396,28.3864,28.3864,700.0
2010-10-12 09:30:00,42.5,42.5,42.15,42.23,4200.0,28.2866,28.2866,28.0536,28.1069,4200.0
2010-10-12 10:00:00,42.3,42.39,42.3,42.33,1500.0,28.1534,28.2133,28.1534,28.1734,1500.0
2010-10-12 10:30:00,42.28,42.44,42.28,42.43,4800.0,28.1401,28.2466,28.1401,28.24,4800.0
2010-10-12 11:00:00,42.41,42.47,42.41,42.47,4700.0,28.2267,28.2666,28.2267,28.2666,4700.0
2010-10-12 11:30:00,42.44,42.47,42.43,42.45,3200.0,28.2466,28.2666,28.24,28.2533,3200.0
2010-10-12 12:00:00,42.49,42.49,42.44,42.44,2600.0,28.2799,28.2799,28.2466,28.2466,2600.0
2010-10-12 12:30:00,42.4,42.42,42.37,42.37,2100.0,28.22,28.2333,28.2,28.2,2100.0
2010-10-12 13:00:00,42.36,42.4,42.36,42.4,3100.0,28.1934,28.22,28.1934,28.22,3100.0
2010-10-12 13:30:00,42.36,42.38,42.36,42.37,4600.0,28.1934,28.2067,28.1934,28.2,4600.0
2010-10-12 14:00:00,42.39,42.59,42.39,42.56,4700.0,28.2133,28.3465,28.2133,28.3265,4700.0
2010-10-12 14:30:00,42.5,42.62,42.5,42.62,3900.0,28.2866,28.3664,28.2866,28.3664,3900.0
2010-10-12 15:00:00,42.57,42.67,42.57,42.67,700.0,28.3332,28.3997,28.3332,28.3997,700.0
2010-10-12 15:30:00,42.77,42.78,42.65,42.69,6000.0,28.4663,28.4729,28.3864,28.413,6000.0
2010-10-13 09:30:00,43.04,43.14,43.02,43.14,2700.0,28.646,28.7125,28.6327,28.7125,2700.0
2010-10-13 10:00:00,43.15,43.18,43.11,43.15,600.0,28.7192,28.7391,28.6926,28.7192,600.0
2010-10-13 10:30:00,43.22,43.23,43.22,43.23,400.0,28.7658,28.7724,28.7658,28.7724,400.0
2010-10-13 11:00:00,43.33,43.37,43.33,43.33,3100.0,28.839,28.8656,28.839,28.839,3100.0
2010-10-13 11:30:00,43.33,43.33,43.33,43.33,100.0,28.839,28.839,28.839,28.839,100.0
2010-10-13 12:00:00,43.27,43.31,43.27,43.31,900.0,28.799,28.8257,28.799,28.8257,900.0
2010-10-13 12:30:00,43.34,43.34,43.34,43.34,200.0,28.8456,28.8456,28.8456,28.8456,200.0
2010-10-13 13:00:00,43.35,43.36,43.35,43.35,2200.0,28.8523,28.8589,28.8523,28.8523,2200.0
2010-10-13 13:30:00,43.32,43.35,43.29,43.31,8800.0,28.8323,28.8523,28.8124,28.8257,8800.0
2010-10-13 14:00:00,43.41,43.41,43.34,43.34,3200.0,28.8922,28.8922,28.8456,28.8456,3200.0
2010-10-13 14:30:00,43.37,43.37,43.3,43.3,300.0,28.8656,28.8656,28.819,28.819,300.0
2010-10-13 15:00:00,43.34,43.34,43.32,43.32,1300.0,28.8456,28.8456,28.8323,28.8323,1300.0
2010-10-13 15:30:00,43.24,43.26,43.19,43.22,1000.0,28.7791,28.7924,28.7458,28.7658,1000.0
2010-10-14 09:30:00,43.48,43.51,43.35,43.39,5700.0,28.9388,28.9588,28.8523,28.8789,5700.0
2010-10-14 10:00:00,43.39,43.4,43.36,43.36,2400.0,28.8789,28.8856,28.8589,28.8589,2400.0
2010-10-14 10:30:00,43.55,43.55,43.52,43.53,600.0,28.9854,28.9854,28.9654,28.9721,600.0
2010-10-14 11:00:00,43.54,43.55,43.4,43.4,2300.0,28.9787,28.9854,28.8856,28.8856,2300.0
2010-10-14 11:30:00,43.39,43.41,43.3,43.34,5100.0,28.8789,28.8922,28.819,28.8456,5100.0
2010-10-14 12:00:00,43.4,43.41,43.28,43.28,4200.0,28.8856,28.8922,28.8057,28.8057,4200.0
2010-10-14 12:30:00,43.28,43.28,43.28,43.28,0.0,28.8057,28.8057,28.8057,28.8057,0.0
2010-10-14 13:00:00,43.3,43.3,43.26,43.26,2600.0,28.819,28.819,28.7924,28.7924,2600.0
2010-10-14 13:30:00,43.34,43.36,43.34,43.36,300.0,28.8456,28.8589,28.8456,28.8589,300.0
2010-10-14 14:00:00,43.34,43.34,43.34,43.34,100.0,28.8456,28.8456,28.8456,28.8456,100.0
2010-10-14 14:30:00,43.25,43.25,43.2,43.25,500.0,28.7857,28.7857,28.7525,28.7857,500.0
2010-10-14 15:00:00,43.2,43.28,43.2,43.28,400.0,28.7525,28.8057,28.7525,28.8057,400.0
2010-10-14 15:30:00,43.3,43.41,43.27,43.41,7300.0,28.819,28.8922,28.799,28.8922,7300.0
2010-10-15 09:30:00,43.55,43.56,43.29,43.3,4800.0,28.9854,28.9921,28.8124,28.819,4800.0
2010-10-15 10:00:00,43.03,43.03,43.0,43.0,200.0,28.6393,28.6393,28.6193,28.6193,200.0
2010-10-15 10:30:00,43.1,43.15,43.1,43.15,6900.0,28.6859,28.7192,28.6859,28.7192,6900.0
2010-10-15 11:00:00,43.22,43.22,43.22,43.22,500.0,28.7658,28.7658,28.7658,28.7658,500.0
2010-10-15 11:30:00,43.32,43.32,43.19,43.19,3100.0,28.8323,28.8323,28.7458,28.7458,3100.0
2010-10-15 12:00:00,43.2,43.2,43.17,43.17,300.0,28.7525,28.7525,28.7325,28.7325,300.0
2010-10-15 12:30:00,43.22,43.31,43.19,43.19,800.0,28.7658,28.8257,28.7458,28.7458,800.0
2010-10-15 13:00:00,43.26,43.26,43.26,43.26,100.0,28.7924,28.7924,28.7924,28.7924,100.0
2010-10-15 13:30:00,43.14,43.16,43.14,43.16,3900.0,28.7125,28.7258,28.7125,28.7258,3900.0
2010-10-15 14:00:00,43.12,43.23,43.12,43.23,2100.0,28.6992,28.7724,28.6992,28.7724,2100.0
2010-10-15 14:30:00,43.27,43.27,43.15,43.15,5400.0,28.799,28.799,28.7192,28.7192,5400.0
2010-10-15 15:00:00,43.16,43.17,43.11,43.11,5600.0,28.7258,28.7325,28.6926,28.6926,5600.0
2010-10-15 15:30:00,43.18,43.28,43.17,43.24,3200.0,28.7391,28.8057,28.7325,28.7791,3200.0
2010-10-18 09:30:00,43.15,43.15,43.14,43.14,1300.0,28.7192,28.7192,28.7125,28.7125,1300.0
2010-10-18 10:00:00,43.14,43.14,43.14,43.14,0.0,28.7125,28.7125,28.7125,28.7125,0.0
2010-10-18 10:30:00,43.21,43.32,43.17,43.32,11800.0,28.7591,28.8323,28.7325,28.8323,11800.0
2010-10-18 11:00:00,43.24,43.28,43.17,43.17,5000.0,28.7791,28.8057,28.7325,28.7325,5000.0
2010-10-18 11:30:00,43.21,43.24,43.13,43.24,14800.0,28.7591,28.7791,28.7059,28.7791,14800.0
2010-10-18 12:00:00,43.24,43.24,43.19,43.21,800.0,28.7791,28.7791,28.7458,28.7591,800.0
2010-10-18 12:30:00,43.23,43.24,43.2,43.21,2700.0,28.7724,28.7791,28.7525,28.7591,2700.0
2010-10-18 13:00:00,43.28,43.28,43.24,43.25,6200.0,28.8057,28.8057,28.7791,28.7857,6200.0
2010-10-18 13:30:00,43.25,43.25,43.22,43.23,3000.0,28.7857,28.7857,28.7658,28.7724,3000.0
2010-10-18 14:00:00,43.21,43.32,43.21,43.32,8800.0,28.7591,28.8323,28.7591,28.8323,8800.0
2010-10-18 14:30:00,43.32,43.32,43.32,43.32,100.0,28.8323,28.8323,28.8323,28.8323,100.0
2010-10-18 15:00:00,43.34,43.46,43.34,43.39,1600.0,28.8456,28.9255,28.8456,28.8789,1600.0
2010-10-18 15:30:00,43.4,43.45,43.36,43.4,9000.0,28.8856,28.9188,28.8589,28.8856,9000.0
2010-10-19 09:30:00,42.53,42.58,42.39,42.46,10000.0,28.3065,28.3398,28.2133,28.2599,10000.0
2010-10-19 10:00:00,42.45,42.63,42.4,42.54,4600.0,28.2533,28.3731,28.22,28.3132,4600.0
2010-10-19 10:30:00,42.61,42.61,42.51,42.54,1300.0,28.3598,28.3598,28.2932,28.3132,1300.0
2010-10-19 11:00:00,42.56,42.59,42.55,42.55,800.0,28.3265,28.3465,28.3198,28.3198,800.0
2010-10-19 11:30:00,42.55,42.75,42.55,42.75,1500.0,28.3198,28.453,28.3198,28.453,1500.0
2010-10-19 12:00:00,42.72,42.72,42.72,42.72,2400.0,28.433,28.433,28.433,28.433,2400.0
2010-10-19 12:30:00,42.62,42.62,42.6,42.6,200.0,28.3664,28.3664,28.3531,28.3531,200.0
2010-10-19 13:00:00,42.61,42.61,42.52,42.56,2100.0,28.3598,28.3598,28.2999,28.3265,2100.0
2010-10-19 13:30:00,42.59,42.59,42.5,42.5,1900.0,28.3465,28.3465,28.2866,28.2866,1900.0
2010-10-19 14:00:00,42.39,42.39,42.18,42.2,4600.0,28.2133,28.2133,28.0736,28.0869,4600.0
2010-10-19 14:30:00,42.21,42.26,42.2,42.24,10300.0,28.0935,28.1268,28.0869,28.1135,10300.0
2010-10-19 15:00:00,42.24,42.28,42.07,42.07,9000.0,28.1135,28.1401,28.0004,28.0004,9000.0
2010-10-19 15:30:00,42.08,42.29,42.08,42.29,4200.0,28.007,28.1468,28.007,28.1468,4200.0
2010-10-20 09:30:00,42.49,42.78,42.49,42.77,3500.0,28.2799,28.4729,28.2799,28.4663,3500.0
2010-10-20 10:00:00,42.79,42.79,42.64,42.64,2500.0,28.4796,28.4796,28.3797,28.3797,2500.0
2010-10-20 10:30:00,43.02,43.02,43.02,43.02,100.0,28.6327,28.6327,28.6327,28.6327,100.0
2010-10-20 11:00:00,43.0,43.04,42.98,43.04,1100.0,28.6193,28.646,28.606,28.646,1100.0
2010-10-20 11:30:00,43.02,43.07,43.02,43.03,3100.0,28.6327,28.6659,28.6327,28.6393,3100.0
2010-10-20 12:00:00,43.03,43.03,43.03,43.03,0.0,28.6393,28.6393,28.6393,28.6393,0.0
2010-10-20 12:30:00,43.15,43.15,43.05,43.07,1300.0,28.7192,28.7192,28.6526,28.6659,1300.0
2010-10-20 13:00:00,43.09,43.11,43.09,43.11,600.0,28.6792,28.6926,28.6792,28.6926,600.0
2010-10-20 13:30:00,43.11,43.11,43.11,43.11,0.0,28.6926,28.6926,28.6926,28.6926,0.0
2010-10-20 14:00:00,43.1,43.1,43.03,43.08,1400.0,28.6859,28.6859,28.6393,28.6726,1400.0
2010-10-20 14:30:00,43.12,43.2,43.1,43.12,8000.0,28.6992,28.7525,28.6859,28.6992,8000.0
2010-10-20 15:00:00,43.13,43.16,43.09,43.12,3300.0,28.7059,28.7258,28.6792,28.6992,3300.0
2010-10-20 15:30:00,43.13,43.13,43.01,43.04,3500.0,28.7059,28.7059,28.626,28.646,3500.0
2010-10-21 09:30:00,43.24,43.24,43.14,43.14,2300.0,28.7791,28.7791,28.7125,28.7125,2300.0
2010-10-21 10:00:00,43.14,43.23,43.14,43.23,700.0,28.7125,28.7724,28.7125,28.7724,700.0
2010-10-21 10:30:00,43.23,43.23,43.23,43.23,0.0,28.7724,28.7724,28.7724,28.7724,0.0
2010-10-21 11:00:00,43.32,43.32,43.06,43.06,8900.0,28.8323,28.8323,28.6593,28.6593,8900.0
2010-10-21 11:30:00,43.08,43.08,42.99,42.99,2800.0,28.6726,28.6726,28.6127,28.6127,2800.0
2010-10-21 12:00:00,43.06,43.06,43.01,43.01,800.0,28.6593,28.6593,28.626,28.626,800.0
2010-10-21 12:30:00,42.99,42.99,42.84,42.85,700.0,28.6127,28.6127,28.5129,28.5195,700.0
2010-10-21 13:00:00,42.89,42.89,42.89,42.89,200.0,28.5461,28.5461,28.5461,28.5461,200.0
2010-10-21 13:30:00,42.84,42.84,42.59,42.59,2600.0,28.5129,28.5129,28.3465,28.3465,2600.0
2010-10-21 14:00:00,42.57,42.73,42.57,42.73,2200.0,28.3332,28.4396,28.3332,28.4396,2200.0
2010-10-21 14:30:00,42.7,42.8,42.7,42.79,900.0,28.4197,28.4862,28.4197,28.4796,900.0
2010-10-21 15:00:00,42.79,42.87,42.76,42.8,9600.0,28.4796,28.5328,28.4596,28.4862,9600.0
2010-10-21 15:30:00,42.89,42.89,42.8,42.8,6500.0,28.5461,28.5461,28.4862,28.4862,6500.0
2010-10-22 09:30:00,43.07,43.07,42.95,42.95,5900.0,28.6659,28.6659,28.5861,28.5861,5900.0
2010-10-22 10:00:00,42.94,42.94,42.94,42.94,600.0,28.5794,28.5794,28.5794,28.5794,600.0
2010-10-22 10:30:00,42.94,42.98,42.94,42.98,1700.0,28.5794,28.606,28.5794,28.606,1700.0
2010-10-22 11:00:00,42.98,42.98,42.98,42.98,0.0,28.606,28.606,28.606,28.606,0.0
2010-10-22 11:30:00,42.91,42.91,42.81,42.81,700.0,28.5594,28.5594,28.4929,28.4929,700.0
2010-10-22 12:00:00,42.8,42.85,42.8,42.81,3100.0,28.4862,28.5195,28.4862,28.4929,3100.0
2010-10-22 12:30:00,42.9,42.9,42.87,42.87,300.0,28.5528,28.5528,28.5328,28.5328,300.0
2010-10-22 13:00:00,42.89,42.91,42.85,42.9,3600.0,28.5461,28.5594,28.5195,28.5528,3600.0
2010-10-22 13:30:00,42.88,42.88,42.86,42.86,400.0,28.5395,28.5395,28.5262,28.5262,400.0
2010-10-22 14:00:00,42.85,42.91,42.83,42.86,5100.0,28.5195,28.5594,28.5062,28.5262,5100.0
2010-10-22 14:30:00,42.92,42.93,42.88,42.88,2500.0,28.5661,28.5728,28.5395,28.5395,2500.0
2010-10-22 15:00:00,42.91,42.93,42.89,42.92,8200.0,28.5594,28.5728,28.5461,28.5661,8200.0
2010-10-22 15:30:00,42.91,42.94,42.88,42.94,6100.0,28.5594,28.5794,28.5395,28.5794,6100.0
2010-10-25 09:30:00,43.42,43.43,43.41,43.43,2500.0,28.8989,28.9055,28.8922,28.9055,2500.0
2010-10-25 10:00:00,43.49,43.49,43.49,43.49,200.0,28.9455,28.9455,28.9455,28.9455,200.0
2010-10-25 10:30:00,43.25,43.25,43.21,43.23,17900.0,28.7857,28.7857,28.7591,28.7724,17900.0
2010-10-25 11:00:00,43.28,43.34,43.28,43.31,800.0,28.8057,28.8456,28.8057,28.8257,800.0
2010-10-25 11:30:00,43.26,43.3,43.22,43.23,1000.0,28.7924,28.819,28.7658,28.7724,1000.0
2010-10-25 12:00:00,43.26,43.28,43.15,43.15,10600.0,28.7924,28.8057,28.7192,28.7192,10600.0
2010-10-25 12:30:00,43.14,43.19,43.14,43.17,1700.0,28.7125,28.7458,28.7125,28.7325,1700.0
2010-10-25 13:00:00,43.11,43.27,43.11,43.27,11900.0,28.6926,28.799,28.6926,28.799,11900.0
2010-10-25 13:30:00,43.23,43.23,43.2,43.2,8000.0,28.7724,28.7724,28.7525,28.7525,8000.0
2010-10-25 14:00:00,43.2,43.28,43.2,43.24,14900.0,28.7525,28.8057,28.7525,28.7791,14900.0
2010-10-25 14:30:00,43.24,43.26,43.17,43.24,48300.0,28.7791,28.7924,28.7325,28.7791,48300.0
2010-10-25 15:00:00,43.26,43.27,43.22,43.26,2500.0,28.7924,28.799,28.7658,28.7924,2500.0
2010-10-25 15:30:00,43.33,43.33,43.09,43.09,13600.0,28.839,28.839,28.6792,28.6792,13600.0
2010-10-26 09:30:00,42.76,42.76,42.61,42.66,27300.0,28.4596,28.4596,28.3598,28.3931,27300.0
2010-10-26 10:00:00,42.69,42.9,42.69,42.9,7100.0,28.413,28.5528,28.413,28.5528,7100.0
2010-10-26 10:30:00,42.87,42.87,42.77,42.83,1500.0,28.5328,28.5328,28.4663,28.5062,1500.0
2010-10-26 11:00:00,42.73,42.86,42.73,42.86,1000.0,28.4396,28.5262,28.4396,28.5262,1000.0
2010-10-26 11:30:00,42.83,42.88,42.8,42.88,1100.0,28.5062,28.5395,28.4862,28.5395,1100.0
2010-10-26 12:00:00,42.86,42.86,42.86,42.86,300.0,28.5262,28.5262,28.5262,28.5262,300.0
2010-10-26 12:30:00,42.83,42.86,42.83,42.83,1000.0,28.5062,28.5262,28.5062,28.5062,1000.0
2010-10-26 13:00:00,42.86,42.86,42.83,42.85,900.0,28.5262,28.5262,28.5062,28.5195,900.0
2010-10-26 13:30:00,42.83,42.83,42.75,42.75,1400.0,28.5062,28.5062,28.453,28.453,1400.0
2010-10-26 14:00:00,42.77,42.77,42.74,42.74,700.0,28.4663,28.4663,28.4463,28.4463,700.0
2010-10-26 14:30:00,42.75,42.75,42.75,42.75,100.0,28.453,28.453,28.453,28.453,100.0
2010-10-26 15:00:00,42.77,42.9,42.76,42.9,3000.0,28.4663,28.5528,28.4596,28.5528,3000.0
2010-10-26 15:30:00,42.86,42.91,42.83,42.91,11900.0,28.5262,28.5594,28.5062,28.5594,11900.0
2010-10-27 09:30:00,42.56,42.56,42.43,42.5,2100.0,28.3265,28.3265,28.24,28.2866,2100.0
2010-10-27 10:00:00,42.44,42.44,42.38,42.38,3200.0,28.2466,28.2466,28.2067,28.2067,3200.0
2010-10-27 10:30:00,42.29,42.29,42.29,42.29,300.0,28.1468,28.1468,28.1468,28.1468,300.0
2010-10-27 11:00:00,42.06,42.09,42.06,42.08,3200.0,27.9937,28.0137,27.9937,28.007,3200.0
2010-10-27 11:30:00,42.12,42.23,42.12,42.2,2100.0,28.0336,28.1069,28.0336,28.0869,2100.0
2010-10-27 12:00:00,42.2,42.2,42.16,42.16,900.0,28.0869,28.0869,28.0603,28.0603,900.0
2010-10-27 12:30:00,42.14,42.16,42.09,42.09,2300.0,28.047,28.0603,28.0137,28.0137,2300.0
2010-10-27 13:00:00,42.11,42.11,42.0,42.06,2500.0,28.027,28.027,27.9538,27.9937,2500.0
2010-10-27 13:30:00,42.09,42.12,42.09,42.1,3100.0,28.0137,28.0336,28.0137,28.0203,3100.0
2010-10-27 14:00:00,42.14,42.15,42.14,42.15,3700.0,28.047,28.0536,28.047,28.0536,3700.0
2010-10-27 14:30:00,42.21,42.29,42.21,42.29,4400.0,28.0935,28.1468,28.0935,28.1468,4400.0
2010-10-27 15:00:00,42.27,42.29,42.27,42.28,5700.0,28.1335,28.1468,28.1335,28.1401,5700.0
2010-10-27 15:30:00,42.26,42.42,42.26,42.41,1600.0,28.1268,28.2333,28.1268,28.2267,1600.0
2010-10-28 09:30:00,42.85,42.88,42.74,42.74,1400.0,28.5195,28.5395,28.4463,28.4463,1400.0
2010-10-28 10:00:00,42.76,42.78,42.67,42.67,7800.0,28.4596,28.4729,28.3997,28.3997,7800.0
2010-10-28 10:30:00,42.55,42.6,42.55,42.6,600.0,28.3198,28.3531,28.3198,28.3531,600.0
2010-10-28 11:00:00,42.59,42.78,42.59,42.78,1300.0,28.3465,28.4729,28.3465,28.4729,1300.0
2010-10-28 11:30:00,42.74,42.74,42.69,42.7,8900.0,28.4463,28.4463,28.413,28.4197,8900.0
2010-10-28 12:00:00,42.61,42.64,42.61,42.63,3900.0,28.3598,28.3797,28.3598,28.3731,3900.0
2010-10-28 12:30:00,42.55,42.61,42.55,42.61,4300.0,28.3198,28.3598,28.3198,28.3598,4300.0
2010-10-28 13:00:00,42.74,42.74,42.68,42.68,300.0,28.4463,28.4463,28.4064,28.4064,300.0
2010-10-28 13:30:00,42.67,42.69,42.67,42.69,200.0,28.3997,28.413,28.3997,28.413,200.0
2010-10-28 14:00:00,42.66,42.73,42.66,42.73,1700.0,28.3931,28.4396,28.3931,28.4396,1700.0
2010-10-28 14:30:00,42.73,42.73,42.71,42.71,800.0,28.4396,28.4396,28.4263,28.4263,800.0
2010-10-28 15:00:00,42.71,42.71,42.69,42.7,3000.0,28.4263,28.4263,28.413,28.4197,3000.0
2010-10-28 15:30:00,42.76,42.83,42.76,42.77,1400.0,28.4596,28.5062,28.4596,28.4663,1400.0
2010-10-29 09:30:00,42.71,42.71,42.63,42.64,10100.0,28.4263,28.4263,28.3731,28.3797,10100.0
2010-10-29 10:00:00,42.77,42.78,42.77,42.78,200.0,28.4663,28.4729,28.4663,28.4729,200.0
2010-10-29 10:30:00,42.65,42.65,42.65,42.65,100.0,28.3864,28.3864,28.3864,28.3864,100.0
2010-10-29 11:00:00,42.82,42.83,42.82,42.83,300.0,28.4995,28.5062,28.4995,28.5062,300.0
2010-10-29 11:30:00,42.67,42.67,42.63,42.63,500.0,28.3997,28.3997,28.3731,28.3731,500.0
2010-10-29 12:00:00,42.63,42.63,42.63,42.63,0.0,28.3731,28.3731,28.3731,28.3731,0.0
2010-10-29 12:30:00,42.79,42.81,42.77,42.77,8000.0,28.4796,28.4929,28.4663,28.4663,8000.0
2010-10-29 13:00:00,42.77,42.77,42.77,42.77,0.0,28.4663,28.4663,28.4663,28.4663,0.0
2010-10-29 13:30:00,42.77,42.77,42.77,42.77,0.0,28.4663,28.4663,28.4663,28.4663,0.0
2010-10-29 14:00:00,42.83,42.84,42.79,42.84,2500.0,28.5062,28.5129,28.4796,28.5129,2500.0
2010-10-29 14:30:00,42.8,42.8,42.8,42.8,100.0,28.4862,28.4862,28.4862,28.4862,100.0
2010-10-29 15:00:00,42.76,42.78,42.71,42.71,64600.0,28.4596,28.4729,28.4263,28.4263,64600.0
2010-10-29 15:30:00,42.75,42.81,42.75,42.81,1000.0,28.453,28.4929,28.453,28.4929,1000.0
2010-11-01 09:30:00,43.0,43.04,42.9,43.01,8300.0,28.6193,28.646,28.5528,28.626,8300.0
2010-11-01 10:00:00,42.96,42.96,42.94,42.96,500.0,28.5927,28.5927,28.5794,28.5927,500.0
2010-11-01 10:30:00,42.96,43.0,42.92,43.0,5100.0,28.5927,28.6193,28.5661,28.6193,5100.0
2010-11-01 11:00:00,42.9,42.91,42.76,42.76,1600.0,28.5528,28.5594,28.4596,28.4596,1600.0
2010-11-01 11:30:00,42.81,42.81,42.75,42.75,300.0,28.4929,28.4929,28.453,28.453,300.0
2010-11-01 12:00:00,42.86,42.86,42.86,42.86,100.0,28.5262,28.5262,28.5262,28.5262,100.0
2010-11-01 12:30:00,42.84,42.86,42.84,42.86,500.0,28.5129,28.5262,28.5129,28.5262,500.0
2010-11-01 13:00:00,42.8,42.8,42.8,42.8,200.0,28.4862,28.4862,28.4862,28.4862,200.0
2010-11-01 13:30:00,42.8,42.8,42.8,42.8,0.0,28.4862,28.4862,28.4862,28.4862,0.0
2010-11-01 14:00:00,42.83,42.83,42.8,42.82,1400.0,28.5062,28.5062,28.4862,28.4995,1400.0
2010-11-01 14:30:00,42.76,42.76,42.69,42.69,12200.0,28.4596,28.4596,28.413,28.413,12200.0
2010-11-01 15:00:00,42.68,42.68,42.5,42.6,8400.0,28.4064,28.4064,28.2866,28.3531,8400.0
2010-11-01 15:30:00,42.6,42.71,42.6,42.71,6100.0,28.3531,28.4263,28.3531,28.4263,6100.0
2010-11-02 09:30:00,43.4,43.44,43.3,43.39,62000.0,28.8856,28.9122,28.819,28.8789,62000.0
2010-11-02 10:00:00,43.38,43.38,43.3,43.33,1500.0,28.8723,28.8723,28.819,28.839,1500.0
2010-11-02 10:30:00,43.3,43.3,43.23,43.23,1900.0,28.819,28.819,28.7724,28.7724,1900.0
2010-11-02 11:00:00,43.33,43.36,43.31,43.36,5900.0,28.839,28.8589,28.8257,28.8589,5900.0
2010-11-02 11:30:00,43.35,43.35,43.27,43.33,31500.0,28.8523,28.8523,28.799,28.839,31500.0
2010-11-02 12:00:00,43.37,43.37,43.34,43.34,500.0,28.8656,28.8656,28.8456,28.8456,500.0
2010-11-02 12:30:00,43.39,43.4,43.39,43.4,400.0,28.8789,28.8856,28.8789,28.8856,400.0
2010-11-02 13:00:00,43.4,43.44,43.37,43.44,1800.0,28.8856,28.9122,28.8656,28.9122,1800.0
2010-11-02 13:30:00,43.37,43.43,43.36,43.43,14400.0,28.8656,28.9055,28.8589,28.9055,14400.0
2010-11-02 14:00:00,43.42,43.42,43.38,43.4,1200.0,28.8989,28.8989,28.8723,28.8856,1200.0
2010-11-02 14:30:00,43.4,43.4,43.35,43.37,2400.0,28.8856,28.8856,28.8523,28.8656,2400.0
2010-11-02 15:00:00,43.39,43.41,43.39,43.41,600.0,28.8789,28.8922,28.8789,28.8922,600.0
2010-11-02 15:30:00,43.4,43.4,43.35,43.36,7400.0,28.8856,28.8856,28.8523,28.8589,7400.0
2010-11-03 09:30:00,43.5,43.5,43.35,43.41,2700.0,28.9521,28.9521,28.8523,28.8922,2700.0
2010-11-03 10:00:00,43.38,43.42,43.38,43.42,3400.0,28.8723,28.8989,28.8723,28.8989,3400.0
2010-11-03 10:30:00,43.42,43.42,43.3,43.36,2400.0,28.8989,28.8989,28.819,28.8589,2400.0
2010-11-03 11:00:00,43.3,43.31,43.17,43.17,1900.0,28.819,28.8257,28.7325,28.7325,1900.0
2010-11-03 11:30:00,43.16,43.16,43.16,43.16,1200.0,28.7258,28.7258,28.7258,28.7258,1200.0
2010-11-03 12:00:00,43.13,43.14,43.09,43.14,7300.0,28.7059,28.7125,28.6792,28.7125,7300.0
2010-11-03 12:30:00,43.14,43.14,43.14,43.14,0.0,28.7125,28.7125,28.7125,28.7125,0.0
2010-11-03 13:00:00,43.32,43.32,43.23,43.24,600.0,28.8323,28.8323,28.7724,28.7791,600.0
2010-11-03 13:30:00,43.23,43.23,43.23,43.23,700.0,28.7724,28.7724,28.7724,28.7724,700.0
2010-11-03 14:00:00,43.32,43.55,43.05,43.05,6100.0,28.8323,28.9854,28.6526,28.6526,6100.0
2010-11-03 14:30:00,43.0,43.48,43.0,43.48,7000.0,28.6193,28.9388,28.6193,28.9388,7000.0
2010-11-03 15:00:00,43.51,43.64,43.51,43.59,1600.0,28.9588,29.0453,28.9588,29.012,1600.0
2010-11-03 15:30:00,43.54,43.66,43.53,43.66,1100.0,28.9787,29.0586,28.9721,29.0586,1100.0
2010-11-04 09:30:00,44.35,44.53,44.35,44.53,13200.0,29.5179,29.6377,29.5179,29.6377,13200.0
2010-11-04 10:00:00,44.44,44.55,44.39,44.55,7600.0,29.5778,29.651,29.5445,29.651,7600.0
2010-11-04 10:30:00,44.54,44.55,44.54,44.54,900.0,29.6443,29.651,29.6443,29.6443,900.0
2010-11-04 11:00:00,44.65,44.65,44.59,44.59,3500.0,29.7175,29.7175,29.6776,29.6776,3500.0
2010-11-04 11:30:00,44.55,44.55,44.5,44.5,2000.0,29.651,29.651,29.6177,29.6177,2000.0
2010-11-04 12:00:00,44.51,44.53,44.48,44.48,2700.0,29.6243,29.6377,29.6044,29.6044,2700.0
2010-11-04 12:30:00,44.5,44.52,44.48,44.48,1000.0,29.6177,29.631,29.6044,29.6044,1000.0
2010-11-04 13:00:00,44.48,44.48,44.48,44.48,0.0,29.6044,29.6044,29.6044,29.6044,0.0
2010-11-04 13:30:00,44.53,44.55,44.53,44.55,300.0,29.6377,29.651,29.6377,29.651,300.0
2010-11-04 14:00:00,44.5,44.57,44.5,44.53,7600.0,29.6177,29.6643,29.6177,29.6377,7600.0
2010-11-04 14:30:00,44.59,44.62,44.53,44.57,5600.0,29.6776,29.6976,29.6377,29.6643,5600.0
2010-11-04 15:00:00,44.55,44.61,44.52,44.61,1600.0,29.651,29.6909,29.631,29.6909,1600.0
2010-11-04 15:30:00,44.64,44.71,44.57,44.71,9400.0,29.7109,29.7575,29.6643,29.7575,9400.0
2010-11-05 09:30:00,44.49,44.58,44.43,44.58,2600.0,29.611,29.6709,29.5711,29.6709,2600.0
2010-11-05 10:00:00,44.5,44.62,44.49,44.58,2100.0,29.6177,29.6976,29.611,29.6709,2100.0
2010-11-05 10:30:00,44.62,44.66,44.62,44.66,5700.0,29.6976,29.7242,29.6976,29.7242,5700.0
2010-11-05 11:00:00,44.63,44.63,44.58,44.59,400.0,29.7042,29.7042,29.6709,29.6776,400.0
2010-11-05 11:30:00,44.55,44.55,44.42,44.42,4700.0,29.651,29.651,29.5644,29.5644,4700.0
2010-11-05 12:00:00,44.38,44.44,44.36,44.44,3600.0,29.5378,29.5778,29.5245,29.5778,3600.0
2010-11-05 12:30:00,44.46,44.53,44.46,44.48,500.0,29.5911,29.6377,29.5911,29.6044,500.0
2010-11-05 13:00:00,44.48,44.48,44.48,44.48,0.0,29.6044,29.6044,29.6044,29.6044,0.0
2010-11-05 13:30:00,44.53,44.56,44.53,44.56,400.0,29.6377,29.6576,29.6377,29.6576,400.0
2010-11-05 14:00:00,44.51,44.54,44.46,44.47,3700.0,29.6243,29.6443,29.5911,29.5977,3700.0
2010-11-05 14:30:00,44.52,44.52,44.47,44.47,10200.0,29.631,29.631,29.5977,29.5977,10200.0
2010-11-05 15:00:00,44.49,44.53,44.44,44.51,5200.0,29.611,29.6377,29.5778,29.6243,5200.0
2010-11-05 15:30:00,44.46,44.6,44.4,44.6,13600.0,29.5911,29.6842,29.5511,29.6842,13600.0
2010-11-08 09:30:00,44.31,44.31,44.2,44.2,1100.0,29.4912,29.4912,29.418,29.418,1100.0
2010-11-08 10:00:00,44.17,44.27,44.17,44.27,1200.0,29.3981,29.4646,29.3981,29.4646,1200.0
2010-11-08 10:30:00,44.25,44.25,44.25,44.25,100.0,29.4513,29.4513,29.4513,29.4513,100.0
2010-11-08 11:00:00,44.2,44.28,44.2,44.26,4600.0,29.418,29.4713,29.418,29.458,4600.0
2010-11-08 11:30:00,44.25,44.37,44.25,44.36,1500.0,29.4513,29.5312,29.4513,29.5245,1500.0
2010-11-08 12:00:00,44.36,44.39,44.34,44.39,1700.0,29.5245,29.5445,29.5112,29.5445,1700.0
2010-11-08 12:30:00,44.41,44.41,44.38,44.38,300.0,29.5578,29.5578,29.5378,29.5378,300.0
2010-11-08 13:00:00,44.47,44.47,44.45,44.46,5300.0,29.5977,29.5977,29.5844,29.5911,5300.0
2010-11-08 13:30:00,44.41,44.42,44.4,44.4,700.0,29.5578,29.5644,29.5511,29.5511,700.0
2010-11-08 14:00:00,44.43,44.48,44.39,44.48,1300.0,29.5711,29.6044,29.5445,29.6044,1300.0
2010-11-08 14:30:00,44.41,44.43,44.37,44.42,8900.0,29.5578,29.5711,29.5312,29.5644,8900.0
2010-11-08 15:00:00,44.42,44.47,44.38,44.46,4700.0,29.5644,29.5977,29.5378,29.5911,4700.0
2010-11-08 15:30:00,44.48,44.48,44.38,44.42,6200.0,29.6044,29.6044,29.5378,29.5644,6200.0
2010-11-09 09:30:00,44.69,44.69,44.57,44.57,2900.0,29.7442,29.7442,29.6643,29.6643,2900.0
2010-11-09 10:00:00,44.74,44.75,44.73,44.73,6500.0,29.7774,29.7841,29.7708,29.7708,6500.0
2010-11-09 10:30:00,44.66,44.66,44.54,44.54,3500.0,29.7242,29.7242,29.6443,29.6443,3500.0
2010-11-09 11:00:00,44.59,44.59,44.48,44.48,1800.0,29.6776,29.6776,29.6044,29.6044,1800.0
2010-11-09 11:30:00,44.47,44.47,44.47,44.47,400.0,29.5977,29.5977,29.5977,29.5977,400.0
2010-11-09 12:00:00,44.36,44.36,44.34,44.34,3800.0,29.5245,29.5245,29.5112,29.5112,3800.0
2010-11-09 12:30:00,44.35,44.35,44.34,44.34,3000.0,29.5179,29.5179,29.5112,29.5112,3000.0
2010-11-09 13:00:00,44.32,44.32,44.26,44.26,700.0,29.4979,29.4979,29.458,29.458,700.0
2010-11-09 13:30:00,44.19,44.19,44.11,44.11,800.0,29.4114,29.4114,29.3581,29.3581,800.0
2010-11-09 14:00:00,44.14,44.15,44.12,44.12,1500.0,29.3781,29.3847,29.3648,29.3648,1500.0
2010-11-09 14:30:00,44.23,44.24,44.16,44.17,13500.0,29.438,29.4446,29.3914,29.3981,13500.0
2010-11-09 15:00:00,44.11,44.11,44.0,44.0,1000.0,29.3581,29.3581,29.2849,29.2849,1000.0
2010-11-09 15:30:00,43.93,43.97,43.73,43.96,15500.0,29.2383,29.2649,29.1052,29.2583,15500.0
2010-11-10 09:30:00,44.15,44.15,43.64,43.64,2900.0,29.3847,29.3847,29.0453,29.0453,2900.0
2010-11-10 10:00:00,43.62,43.62,43.58,43.58,12300.0,29.032,29.032,29.0054,29.0054,12300.0
2010-11-10 10:30:00,43.8,43.8,43.65,43.68,1800.0,29.1518,29.1518,29.052,29.0719,1800.0
2010-11-10 11:00:00,43.73,43.73,43.66,43.7,2800.0,29.1052,29.1052,29.0586,29.0852,2800.0
2010-11-10 11:30:00,43.83,43.83,43.81,43.81,400.0,29.1718,29.1718,29.1585,29.1585,400.0
2010-11-10 12:00:00,44.0,44.0,43.93,43.95,6300.0,29.2849,29.2849,29.2383,29.2516,6300.0
2010-11-10 12:30:00,43.95,43.96,43.95,43.96,300.0,29.2516,29.2583,29.2516,29.2583,300.0
2010-11-10 13:00:00,43.9,44.12,43.9,44.12,1000.0,29.2184,29.3648,29.2184,29.3648,1000.0
2010-11-10 13:30:00,44.13,44.13,44.03,44.08,4300.0,29.3714,29.3714,29.3049,29.3382,4300.0
2010-11-10 14:00:00,44.23,44.23,44.2,44.2,500.0,29.438,29.438,29.418,29.418,500.0
2010-11-10 14:30:00,44.13,44.17,44.13,44.14,1200.0,29.3714,29.3981,29.3714,29.3781,1200.0
2010-11-10 15:00:00,44.15,44.15,44.08,44.1,2300.0,29.3847,29.3847,29.3382,29.3515,2300.0
2010-11-10 15:30:00,44.19,44.2,44.11,44.2,2500.0,29.4114,29.418,29.3581,29.418,2500.0
2010-11-11 09:30:00,43.78,43.78,43.78,43.78,800.0,29.1385,29.1385,29.1385,29.1385,800.0
2010-11-11 10:00:00,43.59,43.76,43.59,43.76,8700.0,29.012,29.1252,29.012,29.1252,8700.0
2010-11-11 10:30:00,43.67,43.73,43.61,43.73,2500.0,29.0653,29.1052,29.0253,29.1052,2500.0
2010-11-11 11:00:00,43.68,43.68,43.68,43.68,400.0,29.0719,29.0719,29.0719,29.0719,400.0
2010-11-11 11:30:00,43.63,43.71,43.63,43.71,2200.0,29.0387,29.0919,29.0387,29.0919,2200.0
2010-11-11 12:00:00,43.7,43.74,43.68,43.68,1200.0,29.0852,29.1119,29.0719,29.0719,1200.0
2010-11-11 12:30:00,43.7,43.7,43.67,43.67,1000.0,29.0852,29.0852,29.0653,29.0653,1000.0
2010-11-11 13:00:00,43.65,43.69,43.62,43.68,3200.0,29.052,29.0786,29.032,29.0719,3200.0
2010-11-11 13:30:00,43.69,43.74,43.69,43.73,3200.0,29.0786,29.1119,29.0786,29.1052,3200.0
2010-11-11 14:00:00,43.72,43.72,43.72,43.72,100.0,29.0986,29.0986,29.0986,29.0986,100.0
2010-11-11 14:30:00,43.82,43.84,43.8,43.8,1400.0,29.1651,29.1784,29.1518,29.1518,1400.0
2010-11-11 15:00:00,43.75,43.83,43.75,43.78,6700.0,29.1185,29.1718,29.1185,29.1385,6700.0
2010-11-11 15:30:00,43.74,43.83,43.71,43.83,2700.0,29.1119,29.1718,29.0919,29.1718,2700.0
2010-11-12 09:30:00,43.61,43.61,43.54,43.6,10700.0,29.0253,29.0253,28.9787,29.0187,10700.0
2010-11-12 10:00:00,43.71,43.72,43.5,43.5,5800.0,29.0919,29.0986,28.9521,28.9521,5800.0
2010-11-12 10:30:00,43.44,43.48,43.38,43.38,3600.0,28.9122,28.9388,28.8723,28.8723,3600.0
2010-11-12 11:00:00,43.37,43.49,43.37,43.48,900.0,28.8656,28.9455,28.8656,28.9388,900.0
2010-11-12 11:30:00,43.47,43.47,43.47,43.47,400.0,28.9322,28.9322,28.9322,28.9322,400.0
2010-11-12 12:00:00,43.25,43.25,43.25,43.25,100.0,28.7857,28.7857,28.7857,28.7857,100.0
2010-11-12 12:30:00,43.18,43.18,43.07,43.07,8000.0,28.7391,28.7391,28.6659,28.6659,8000.0
2010-11-12 13:00:00,43.08,43.15,43.08,43.15,1400.0,28.6726,28.7192,28.6726,28.7192,1400.0
2010-11-12 13:30:00,43.12,43.21,43.12,43.13,1300.0,28.6992,28.7591,28.6992,28.7059,1300.0
2010-11-12 14:00:00,43.15,43.19,43.15,43.15,900.0,28.7192,28.7458,28.7192,28.7192,900.0
2010-11-12 14:30:00,43.15,43.26,43.15,43.26,1900.0,28.7192,28.7924,28.7192,28.7924,1900.0
2010-11-12 15:00:00,43.27,43.31,43.23,43.27,11200.0,28.799,28.8257,28.7724,28.799,11200.0
2010-11-12 15:30:00,43.26,43.3,43.23,43.28,8800.0,28.7924,28.819,28.7724,28.8057,8800.0
2010-11-15 09:30:00,43.45,43.58,43.45,43.48,2400.0,28.9188,29.0054,28.9188,28.9388,2400.0
2010-11-15 10:00:00,43.46,43.49,43.4,43.49,6000.0,28.9255,28.9455,28.8856,28.9455,6000.0
2010-11-15 10:30:00,43.48,43.55,43.44,43.45,5900.0,28.9388,28.9854,28.9122,28.9188,5900.0
2010-11-15 11:00:00,43.44,43.46,43.37,43.45,11400.0,28.9122,28.9255,28.8656,28.9188,11400.0
2010-11-15 11:30:00,43.43,43.59,43.43,43.59,2100.0,28.9055,29.012,28.9055,29.012,2100.0
2010-11-15 12:00:00,43.59,43.62,43.48,43.51,11700.0,29.012,29.032,28.9388,28.9588,11700.0
2010-11-15 12:30:00,43.54,43.59,43.54,43.58,1800.0,28.9787,29.012,28.9787,29.0054,1800.0
2010-11-15 13:00:00,43.59,43.62,43.56,43.6,3600.0,29.012,29.032,28.9921,29.0187,3600.0
2010-11-15 13:30:00,43.59,43.61,43.56,43.56,4700.0,29.012,29.0253,28.9921,28.9921,4700.0
2010-11-15 14:00:00,43.59,43.6,43.51,43.51,10400.0,29.012,29.0187,28.9588,28.9588,10400.0
2010-11-15 14:30:00,43.49,43.54,43.45,43.52,31200.0,28.9455,28.9787,28.9188,28.9654,31200.0
2010-11-15 15:00:00,43.5,43.5,43.3,43.3,26400.0,28.9521,28.9521,28.819,28.819,26400.0
2010-11-15 15:30:00,43.29,43.3,43.22,43.26,14000.0,28.8124,28.819,28.7658,28.7924,14000.0
2010-11-16 09:30:00,42.86,42.86,42.72,42.72,1600.0,28.5262,28.5262,28.433,28.433,1600.0
2010-11-16 10:00:00,42.76,42.78,42.76,42.78,400.0,28.4596,28.4729,28.4596,28.4729,400.0
2010-11-16 10:30:00,42.46,42.49,42.46,42.48,3200.0,28.2599,28.2799,28.2599,28.2732,3200.0
2010-11-16 11:00:00,42.44,42.44,42.24,42.25,3000.0,28.2466,28.2466,28.1135,28.1202,3000.0
2010-11-16 11:30:00,42.25,42.25,42.1,42.1,1300.0,28.1202,28.1202,28.0203,28.0203,1300.0
2010-11-16 12:00:00,42.17,42.2,42.12,42.19,22000.0,28.0669,28.0869,28.0336,28.0802,22000.0
2010-11-16 12:30:00,42.19,42.21,42.14,42.19,233200.0,28.0802,28.0935,28.047,28.0802,233200.0
2010-11-16 13:00:00,42.2,42.2,42.12,42.2,22800.0,28.0869,28.0869,28.0336,28.0869,22800.0
2010-11-16 13:30:00,42.2,42.29,42.18,42.26,70900.0,28.0869,28.1468,28.0736,28.1268,70900.0
2010-11-16 14:00:00,42.36,42.36,42.19,42.19,1200.0,28.1934,28.1934,28.0802,28.0802,1200.0
2010-11-16 14:30:00,42.15,42.19,42.15,42.15,2900.0,28.0536,28.0802,28.0536,28.0536,2900.0
2010-11-16 15:00:00,42.13,42.18,42.13,42.16,10400.0,28.0403,28.0736,28.0403,28.0603,10400.0
2010-11-16 15:30:00,42.15,42.28,42.15,42.28,9900.0,28.0536,28.1401,28.0536,28.1401,9900.0
2010-11-17 09:30:00,42.41,42.49,42.35,42.48,4300.0,28.2267,28.2799,28.1867,28.2732,4300.0
2010-11-17 10:00:00,42.53,42.59,42.49,42.59,10700.0,28.3065,28.3465,28.2799,28.3465,10700.0
2010-11-17 10:30:00,42.58,42.58,42.53,42.54,9300.0,28.3398,28.3398,28.3065,28.3132,9300.0
2010-11-17 11:00:00,42.53,42.53,42.51,42.53,1600.0,28.3065,28.3065,28.2932,28.3065,1600.0
2010-11-17 11:30:00,42.55,42.58,42.55,42.56,1700.0,28.3198,28.3398,28.3198,28.3265,1700.0
2010-11-17 12:00:00,42.56,42.56,42.56,42.56,0.0,28.3265,28.3265,28.3265,28.3265,0.0
2010-11-17 12:30:00,42.53,42.53,42.51,42.51,1300.0,28.3065,28.3065,28.2932,28.2932,1300.0
2010-11-17 13:00:00,42.49,42.53,42.49,42.53,1300.0,28.2799,28.3065,28.2799,28.3065,1300.0
2010-11-17 13:30:00,42.54,42.54,42.49,42.5,4100.0,28.3132,28.3132,28.2799,28.2866,4100.0
2010-11-17 14:00:00,42.54,42.57,42.54,42.57,600.0,28.3132,28.3332,28.3132,28.3332,600.0
2010-11-17 14:30:00,42.51,42.55,42.51,42.52,1000.0,28.2932,28.3198,28.2932,28.2999,1000.0
2010-11-17 15:00:00,42.5,42.51,42.43,42.51,3300.0,28.2866,28.2932,28.24,28.2932,3300.0
2010-11-17 15:30:00,42.38,42.49,42.38,42.49,5700.0,28.2067,28.2799,28.2067,28.2799,5700.0
2010-11-18 09:30:00,43.29,43.37,43.26,43.26,13100.0,28.8124,28.8656,28.7924,28.7924,13100.0
2010-11-18 10:00:00,43.26,43.45,43.26,43.45,9500.0,28.7924,28.9188,28.7924,28.9188,9500.0
2010-11-18 10:30:00,43.38,43.43,43.38,43.42,6300.0,28.8723,28.9055,28.8723,28.8989,6300.0
2010-11-18 11:00:00,43.41,43.41,43.35,43.36,2300.0,28.8922,28.8922,28.8523,28.8589,2300.0
2010-11-18 11:30:00,43.39,43.39,43.36,43.36,2800.0,28.8789,28.8789,28.8589,28.8589,2800.0
2010-11-18 12:00:00,43.39,43.43,43.39,43.43,500.0,28.8789,28.9055,28.8789,28.9055,500.0
2010-11-18 12:30:00,43.43,43.44,43.43,43.44,2500.0,28.9055,28.9122,28.9055,28.9122,2500.0
2010-11-18 13:00:00,43.45,43.47,43.43,43.44,8000.0,28.9188,28.9322,28.9055,28.9122,8000.0
2010-11-18 13:30:00,43.45,43.46,43.45,43.46,700.0,28.9188,28.9255,28.9188,28.9255,700.0
2010-11-18 14:00:00,43.46,43.46,43.41,43.41,1700.0,28.9255,28.9255,28.8922,28.8922,1700.0
2010-11-18 14:30:00,43.43,43.47,43.43,43.47,200.0,28.9055,28.9322,28.9055,28.9322,200.0
2010-11-18 15:00:00,43.41,43.48,43.41,43.48,2600.0,28.8922,28.9388,28.8922,28.9388,2600.0
2010-11-18 15:30:00,43.46,43.46,43.38,43.43,1300.0,28.9255,28.9255,28.8723,28.9055,1300.0
2010-11-19 09:30:00,43.18,43.18,42.98,43.04,2600.0,28.7391,28.7391,28.606,28.646,2600.0
2010-11-19 10:00:00,43.03,43.03,42.99,42.99,2900.0,28.6393,28.6393,28.6127,28.6127,2900.0
2010-11-19 10:30:00,42.97,43.23,42.97,43.15,14500.0,28.5994,28.7724,28.5994,28.7192,14500.0
2010-11-19 11:00:00,43.17,43.17,43.16,43.16,2100.0,28.7325,28.7325,28.7258,28.7258,2100.0
2010-11-19 11:30:00,43.24,43.24,43.24,43.24,100.0,28.7791,28.7791,28.7791,28.7791,100.0
2010-11-19 12:00:00,43.24,43.24,43.24,43.24,0.0,28.7791,28.7791,28.7791,28.7791,0.0
2010-11-19 12:30:00,43.2,43.26,43.2,43.26,2400.0,28.7525,28.7924,28.7525,28.7924,2400.0
2010-11-19 13:00:00,43.26,43.26,43.26,43.26,0.0,28.7924,28.7924,28.7924,28.7924,0.0
2010-11-19 13:30:00,43.26,43.26,43.26,43.26,0.0,28.7924,28.7924,28.7924,28.7924,0.0
2010-11-19 14:00:00,43.33,43.39,43.33,43.39,1800.0,28.839,28.8789,28.839,28.8789,1800.0
2010-11-19 14:30:00,43.39,43.42,43.39,43.42,5400.0,28.8789,28.8989,28.8789,28.8989,5400.0
2010-11-19 15:00:00,43.38,43.41,43.32,43.32,3700.0,28.8723,28.8922,28.8323,28.8323,3700.0
2010-11-19 15:30:00,43.41,43.51,43.41,43.51,16500.0,28.8922,28.9588,28.8922,28.9588,16500.0
2010-11-22 09:30:00,43.16,43.28,42.99,43.25,11100.0,28.7258,28.8057,28.6127,28.7857,11100.0
2010-11-22 10:00:00,43.26,43.26,43.24,43.24,4100.0,28.7924,28.7924,28.7791,28.7791,4100.0
2010-11-22 10:30:00,43.03,43.06,42.97,43.06,5700.0,28.6393,28.6593,28.5994,28.6593,5700.0
2010-11-22 11:00:00,42.89,43.01,42.89,43.01,1000.0,28.5461,28.626,28.5461,28.626,1000.0
2010-11-22 11:30:00,43.0,43.0,42.97,42.99,700.0,28.6193,28.6193,28.5994,28.6127,700.0
2010-11-22 12:00:00,42.9,42.9,42.9,42.9,1600.0,28.5528,28.5528,28.5528,28.5528,1600.0
2010-11-22 12:30:00,42.74,42.74,42.65,42.72,2200.0,28.4463,28.4463,28.3864,28.433,2200.0
2010-11-22 13:00:00,42.72,42.72,42.71,42.71,2800.0,28.433,28.433,28.4263,28.4263,2800.0
2010-11-22 13:30:00,42.81,42.86,42.79,42.79,500.0,28.4929,28.5262,28.4796,28.4796,500.0
2010-11-22 14:00:00,42.93,42.93,42.89,42.89,300.0,28.5728,28.5728,28.5461,28.5461,300.0
2010-11-22 14:30:00,42.95,43.11,42.95,43.1,16800.0,28.5861,28.6926,28.5861,28.6859,16800.0
2010-11-22 15:00:00,43.11,43.12,43.03,43.07,27800.0,28.6926,28.6992,28.6393,28.6659,27800.0
2010-11-22 15:30:00,43.03,43.23,43.01,43.2,29600.0,28.6393,28.7724,28.626,28.7525,29600.0
2010-11-23 09:30:00,42.27,42.28,42.18,42.26,7400.0,28.1335,28.1401,28.0736,28.1268,7400.0
2010-11-23 10:00:00,42.14,42.18,42.04,42.04,30000.0,28.047,28.0736,27.9804,27.9804,30000.0
2010-11-23 10:30:00,42.04,42.17,42.04,42.17,11700.0,27.9804,28.0669,27.9804,28.0669,11700.0
2010-11-23 11:00:00,42.06,42.06,41.9,41.9,10100.0,27.9937,27.9937,27.8872,27.8872,10100.0
2010-11-23 11:30:00,41.84,41.84,41.84,41.84,200.0,27.8473,27.8473,27.8473,27.8473,200.0
2010-11-23 12:00:00,41.9,41.93,41.89,41.93,400.0,27.8872,27.9072,27.8806,27.9072,400.0
2010-11-23 12:30:00,41.94,42.0,41.93,41.98,18700.0,27.9138,27.9538,27.9072,27.9405,18700.0
2010-11-23 13:00:00,42.0,42.0,42.0,42.0,600.0,27.9538,27.9538,27.9538,27.9538,600.0
2010-11-23 13:30:00,42.03,42.03,41.94,41.94,800.0,27.9737,27.9737,27.9138,27.9138,800.0
2010-11-23 14:00:00,41.98,41.98,41.87,41.9,5200.0,27.9405,27.9405,27.8673,27.8872,5200.0
2010-11-23 14:30:00,41.89,41.89,41.89,41.89,100.0,27.8806,27.8806,27.8806,27.8806,100.0
2010-11-23 15:00:00,41.93,41.94,41.9,41.94,3300.0,27.9072,27.9138,27.8872,27.9138,3300.0
2010-11-23 15:30:00,41.96,41.97,41.91,41.95,1500.0,27.9272,27.9338,27.8939,27.9205,1500.0
2010-11-24 09:30:00,42.38,42.46,42.3,42.45,9500.0,28.2067,28.2599,28.1534,28.2533,9500.0
2010-11-24 10:00:00,42.43,42.49,42.35,42.49,31700.0,28.24,28.2799,28.1867,28.2799,31700.0
2010-11-24 10:30:00,42.49,42.54,42.47,42.48,700.0,28.2799,28.3132,28.2666,28.2732,700.0
2010-11-24 11:00:00,42.46,42.52,42.43,42.43,7300.0,28.2599,28.2999,28.24,28.24,7300.0
2010-11-24 11:30:00,42.44,42.48,42.43,42.43,1600.0,28.2466,28.2732,28.24,28.24,1600.0
2010-11-24 12:00:00,42.46,42.49,42.46,42.49,200.0,28.2599,28.2799,28.2599,28.2799,200.0
2010-11-24 12:30:00,42.5,42.53,42.5,42.53,200.0,28.2866,28.3065,28.2866,28.3065,200.0
2010-11-24 13:00:00,42.54,42.6,42.54,42.59,2800.0,28.3132,28.3531,28.3132,28.3465,2800.0
2010-11-24 13:30:00,42.56,42.62,42.56,42.61,3600.0,28.3265,28.3664,28.3265,28.3598,3600.0
2010-11-24 14:00:00,42.59,42.59,42.54,42.54,8200.0,28.3465,28.3465,28.3132,28.3132,8200.0
2010-11-24 14:30:00,42.56,42.58,42.54,42.57,3000.0,28.3265,28.3398,28.3132,28.3332,3000.0
2010-11-24 15:00:00,42.54,42.58,42.54,42.58,15200.0,28.3132,28.3398,28.3132,28.3398,15200.0
2010-11-24 15:30:00,42.5,42.6,42.5,42.6,2900.0,28.2866,28.3531,28.2866,28.3531,2900.0
2010-11-26 09:30:00,41.94,41.94,41.83,41.92,9700.0,27.9138,27.9138,27.8406,27.9005,9700.0
2010-11-26 10:00:00,41.98,42.08,41.96,42.08,10500.0,27.9405,28.007,27.9272,28.007,10500.0
2010-11-26 10:30:00,42.01,42.03,41.92,41.93,1800.0,27.9604,27.9737,27.9005,27.9072,1800.0
2010-11-26 11:00:00,41.91,41.93,41.91,41.93,1600.0,27.8939,27.9072,27.8939,27.9072,1600.0
2010-11-26 11:30:00,41.93,41.93,41.93,41.93,0.0,27.9072,27.9072,27.9072,27.9072,0.0
2010-11-26 12:00:00,41.97,41.98,41.97,41.98,1000.0,27.9338,27.9405,27.9338,27.9405,1000.0
2010-11-26 12:30:00,41.99,41.99,41.97,41.97,500.0,27.9471,27.9471,27.9338,27.9338,500.0
2010-11-29 09:30:00,41.59,41.6,41.3,41.33,12600.0,27.6809,27.6876,27.4879,27.5078,12600.0
2010-11-29 10:00:00,41.2,41.2,41.18,41.18,1000.0,27.4213,27.4213,27.408,27.408,1000.0
2010-11-29 10:30:00,41.37,41.41,41.31,41.31,6200.0,27.5345,27.5611,27.4945,27.4945,6200.0
2010-11-29 11:00:00,41.29,41.42,41.29,41.4,2300.0,27.4812,27.5677,27.4812,27.5544,2300.0
2010-11-29 11:30:00,41.28,41.29,41.16,41.16,2500.0,27.4746,27.4812,27.3947,27.3947,2500.0
2010-11-29 12:00:00,41.22,41.39,41.21,41.39,4400.0,27.4346,27.5478,27.428,27.5478,4400.0
2010-11-29 12:30:00,41.29,41.35,41.28,41.33,1800.0,27.4812,27.5212,27.4746,27.5078,1800.0
2010-11-29 13:00:00,41.35,41.35,41.25,41.25,2600.0,27.5212,27.5212,27.4546,27.4546,2600.0
2010-11-29 13:30:00,41.24,41.31,41.22,41.29,4500.0,27.4479,27.4945,27.4346,27.4812,4500.0
2010-11-29 14:00:00,41.29,41.36,41.28,41.36,17000.0,27.4812,27.5278,27.4746,27.5278,17000.0
2010-11-29 14:30:00,41.45,41.54,41.45,41.53,4400.0,27.5877,27.6476,27.5877,27.641,4400.0
2010-11-29 15:00:00,41.57,41.68,41.57,41.67,3900.0,27.6676,27.7408,27.6676,27.7341,3900.0
2010-11-29 15:30:00,41.68,41.75,41.63,41.64,8300.0,27.7408,27.7874,27.7075,27.7142,8300.0
2010-11-30 09:30:00,41.02,41.13,40.91,41.13,3200.0,27.3015,27.3747,27.2283,27.3747,3200.0
2010-11-30 10:00:00,41.32,41.33,41.32,41.33,900.0,27.5012,27.5078,27.5012,27.5078,900.0
2010-11-30 10:30:00,41.35,41.35,41.17,41.22,8900.0,27.5212,27.5212,27.4014,27.4346,8900.0
2010-11-30 11:00:00,41.22,41.22,41.22,41.22,1000.0,27.4346,27.4346,27.4346,27.4346,1000.0
2010-11-30 11:30:00,41.17,41.26,41.16,41.26,6400.0,27.4014,27.4613,27.3947,27.4613,6400.0
2010-11-30 12:00:00,41.29,41.31,41.26,41.26,1900.0,27.4812,27.4945,27.4613,27.4613,1900.0
2010-11-30 12:30:00,41.27,41.32,41.26,41.32,1000.0,27.4679,27.5012,27.4613,27.5012,1000.0
2010-11-30 13:00:00,41.35,41.41,41.35,41.36,700.0,27.5212,27.5611,27.5212,27.5278,700.0
2010-11-30 13:30:00,41.49,41.49,41.35,41.35,800.0,27.6143,27.6143,27.5212,27.5212,800.0
2010-11-30 14:00:00,41.43,41.43,41.43,41.43,500.0,27.5744,27.5744,27.5744,27.5744,500.0
2010-11-30 14:30:00,41.28,41.33,41.28,41.33,1500.0,27.4746,27.5078,27.4746,27.5078,1500.0
2010-11-30 15:00:00,41.37,41.38,41.3,41.35,13100.0,27.5345,27.5411,27.4879,27.5212,13100.0
2010-11-30 15:30:00,41.36,41.38,41.24,41.28,13400.0,27.5278,27.5411,27.4479,27.4746,13400.0
2010-12-01 09:30:00,42.1,42.19,42.07,42.15,21600.0,28.0203,28.0802,28.0004,28.0536,21600.0
2010-12-01 10:00:00,42.16,42.16,42.12,42.15,2100.0,28.0603,28.0603,28.0336,28.0536,2100.0
2010-12-01 10:30:00,42.15,42.15,42.15,42.15,0.0,28.0536,28.0536,28.0536,28.0536,0.0
2010-12-01 11:00:00,42.12,42.13,42.12,42.12,1200.0,28.0336,28.0403,28.0336,28.0336,1200.0
2010-12-01 11:30:00,42.11,42.13,42.11,42.13,400.0,28.027,28.0403,28.027,28.0403,400.0
2010-12-01 12:00:00,42.4,42.4,42.34,42.37,300.0,28.22,28.22,28.1801,28.2,300.0
2010-12-01 12:30:00,42.41,42.41,42.32,42.38,800.0,28.2267,28.2267,28.1668,28.2067,800.0
2010-12-01 13:00:00,42.34,42.34,42.34,42.34,200.0,28.1801,28.1801,28.1801,28.1801,200.0
2010-12-01 13:30:00,42.34,42.34,42.34,42.34,0.0,28.1801,28.1801,28.1801,28.1801,0.0
2010-12-01 14:00:00,42.34,42.34,42.34,42.34,0.0,28.1801,28.1801,28.1801,28.1801,0.0
2010-12-01 14:30:00,42.46,42.46,42.45,42.45,3900.0,28.2599,28.2599,28.2533,28.2533,3900.0
2010-12-01 15:00:00,42.42,42.44,42.38,42.43,25200.0,28.2333,28.2466,28.2067,28.24,25200.0
2010-12-01 15:30:00,42.42,42.47,42.39,42.43,27800.0,28.2333,28.2666,28.2133,28.24,27800.0
2010-12-02 09:30:00,42.46,42.7,42.37,42.7,71300.0,28.2599,28.4197,28.2,28.4197,71300.0
2010-12-02 10:00:00,42.84,42.9,42.84,42.9,16500.0,28.5129,28.5528,28.5129,28.5528,16500.0
2010-12-02 10:30:00,42.97,42.97,42.89,42.92,3800.0,28.5994,28.5994,28.5461,28.5661,3800.0
2010-12-02 11:00:00,43.0,43.11,42.94,43.11,21900.0,28.6193,28.6926,28.5794,28.6926,21900.0
2010-12-02 11:30:00,43.17,43.18,43.09,43.13,18300.0,28.7325,28.7391,28.6792,28.7059,18300.0
2010-12-02 12:00:00,43.09,43.12,43.09,43.1,3500.0,28.6792,28.6992,28.6792,28.6859,3500.0
2010-12-02 12:30:00,43.1,43.19,43.1,43.18,5900.0,28.6859,28.7458,28.6859,28.7391,5900.0
2010-12-02 13:00:00,43.1,43.1,43.04,43.1,1200.0,28.6859,28.6859,28.646,28.6859,1200.0
2010-12-02 13:30:00,43.08,43.16,43.08,43.16,7500.0,28.6726,28.7258,28.6726,28.7258,7500.0
2010-12-02 14:00:00,43.14,43.23,43.11,43.19,16700.0,28.7125,28.7724,28.6926,28.7458,16700.0
2010-12-02 14:30:00,43.22,43.23,43.14,43.14,3200.0,28.7658,28.7724,28.7125,28.7125,3200.0
2010-12-02 15:00:00,43.13,43.2,43.13,43.19,2400.0,28.7059,28.7525,28.7059,28.7458,2400.0
2010-12-02 15:30:00,43.16,43.24,43.16,43.24,10600.0,28.7258,28.7791,28.7258,28.7791,10600.0
2010-12-03 09:30:00,43.24,43.34,43.19,43.29,16400.0,28.7791,28.8456,28.7458,28.8124,16400.0
2010-12-03 10:00:00,43.33,43.34,43.33,43.34,600.0,28.839,28.8456,28.839,28.8456,600.0
2010-12-03 10:30:00,43.32,43.38,43.32,43.38,1000.0,28.8323,28.8723,28.8323,28.8723,1000.0
2010-12-03 11:00:00,43.44,43.45,43.4,43.4,1100.0,28.9122,28.9188,28.8856,28.8856,1100.0
2010-12-03 11:30:00,43.39,43.39,43.32,43.32,3900.0,28.8789,28.8789,28.8323,28.8323,3900.0
2010-12-03 12:00:00,43.33,43.35,43.33,43.35,900.0,28.839,28.8523,28.839,28.8523,900.0
2010-12-03 12:30:00,43.38,43.38,43.36,43.36,4500.0,28.8723,28.8723,28.8589,28.8589,4500.0
2010-12-03 13:00:00,43.36,43.36,43.36,43.36,0.0,28.8589,28.8589,28.8589,28.8589,0.0
2010-12-03 13:30:00,43.37,43.37,43.37,43.37,100.0,28.8656,28.8656,28.8656,28.8656,100.0
2010-12-03 14:00:00,43.38,43.38,43.33,43.33,1200.0,28.8723,28.8723,28.839,28.839,1200.0
2010-12-03 14:30:00,43.31,43.39,43.3,43.39,7700.0,28.8257,28.8789,28.819,28.8789,7700.0
2010-12-03 15:00:00,43.41,43.43,43.4,43.4,1200.0,28.8922,28.9055,28.8856,28.8856,1200.0
2010-12-03 15:30:00,43.43,43.59,43.43,43.56,16700.0,28.9055,29.012,28.9055,28.9921,16700.0
2010-12-06 09:30:00,43.3,43.36,43.21,43.26,5200.0,28.819,28.8589,28.7591,28.7924,5200.0
2010-12-06 10:00:00,43.3,43.34,43.29,43.34,3400.0,28.819,28.8456,28.8124,28.8456,3400.0
2010-12-06 10:30:00,43.31,43.31,43.31,43.31,300.0,28.8257,28.8257,28.8257,28.8257,300.0
2010-12-06 11:00:00,43.3,43.32,43.26,43.26,15800.0,28.819,28.8323,28.7924,28.7924,15800.0
2010-12-06 11:30:00,43.27,43.27,43.23,43.23,500.0,28.799,28.799,28.7724,28.7724,500.0
2010-12-06 12:00:00,43.25,43.26,43.21,43.23,3800.0,28.7857,28.7924,28.7591,28.7724,3800.0
2010-12-06 12:30:00,43.23,43.23,43.23,43.23,0.0,28.7724,28.7724,28.7724,28.7724,0.0
2010-12-06 13:00:00,43.27,43.28,43.27,43.28,600.0,28.799,28.8057,28.799,28.8057,600.0
2010-12-06 13:30:00,43.28,43.28,43.28,43.28,0.0,28.8057,28.8057,28.8057,28.8057,0.0
2010-12-06 14:00:00,43.28,43.28,43.28,43.28,0.0,28.8057,28.8057,28.8057,28.8057,0.0
2010-12-06 14:30:00,43.42,43.42,43.42,43.42,200.0,28.8989,28.8989,28.8989,28.8989,200.0
2010-12-06 15:00:00,43.46,43.47,43.45,43.45,15800.0,28.9255,28.9322,28.9188,28.9188,15800.0
2010-12-06 15:30:00,43.44,43.44,43.37,43.38,14300.0,28.9122,28.9122,28.8656,28.8723,14300.0
2010-12-07 09:30:00,43.95,43.95,43.84,43.84,3500.0,29.2516,29.2516,29.1784,29.1784,3500.0
2010-12-07 10:00:00,43.78,43.78,43.7,43.77,1900.0,29.1385,29.1385,29.0852,29.1318,1900.0
2010-12-07 10:30:00,43.65,43.74,43.62,43.72,8900.0,29.052,29.1119,29.032,29.0986,8900.0
2010-12-07 11:00:00,43.57,43.62,43.55,43.56,2700.0,28.9987,29.032,28.9854,28.9921,2700.0
2010-12-07 11:30:00,43.58,43.64,43.58,43.62,1400.0,29.0054,29.0453,29.0054,29.032,1400.0
2010-12-07 12:00:00,43.5,43.58,43.5,43.56,2100.0,28.9521,29.0054,28.9521,28.9921,2100.0
2010-12-07 12:30:00,43.56,43.56,43.51,43.55,700.0,28.9921,28.9921,28.9588,28.9854,700.0
2010-12-07 13:00:00,43.56,43.63,43.54,43.6,4800.0,28.9921,29.0387,28.9787,29.0187,4800.0
2010-12-07 13:30:00,43.59,43.62,43.55,43.61,1400.0,29.012,29.032,28.9854,29.0253,1400.0
2010-12-07 14:00:00,43.61,43.63,43.58,43.62,2400.0,29.0253,29.0387,29.0054,29.032,2400.0
2010-12-07 14:30:00,43.6,43.67,43.53,43.53,30900.0,29.0187,29.0653,28.9721,28.9721,30900.0
2010-12-07 15:00:00,43.48,43.52,43.36,43.37,1800.0,28.9388,28.9654,28.8589,28.8656,1800.0
2010-12-07 15:30:00,43.39,43.46,43.34,43.34,7400.0,28.8789,28.9255,28.8456,28.8456,7400.0
2010-12-08 09:30:00,43.35,43.53,43.35,43.53,6500.0,28.8523,28.9721,28.8523,28.9721,6500.0
2010-12-08 10:00:00,43.31,43.32,43.21,43.22,2700.0,28.8257,28.8323,28.7591,28.7658,2700.0
2010-12-08 10:30:00,43.2,43.22,43.07,43.07,1600.0,28.7525,28.7658,28.6659,28.6659,1600.0
2010-12-08 11:00:00,43.18,43.24,43.16,43.24,4500.0,28.7391,28.7791,28.7258,28.7791,4500.0
2010-12-08 11:30:00,43.13,43.26,43.13,43.26,1500.0,28.7059,28.7924,28.7059,28.7924,1500.0
2010-12-08 12:00:00,43.25,43.25,43.23,43.25,500.0,28.7857,28.7857,28.7724,28.7857,500.0
2010-12-08 12:30:00,43.19,43.2,43.11,43.13,500.0,28.7458,28.7525,28.6926,28.7059,500.0
2010-12-08 13:00:00,43.17,43.29,43.17,43.22,1900.0,28.7325,28.8124,28.7325,28.7658,1900.0
2010-12-08 13:30:00,43.22,43.3,43.22,43.26,1700.0,28.7658,28.819,28.7658,28.7924,1700.0
2010-12-08 14:00:00,43.22,43.36,43.22,43.35,2300.0,28.7658,28.8589,28.7658,28.8523,2300.0
2010-12-08 14:30:00,43.37,43.46,43.37,43.45,43900.0,28.8656,28.9255,28.8656,28.9188,43900.0
2010-12-08 15:00:00,43.39,43.39,43.3,43.34,3700.0,28.8789,28.8789,28.819,28.8456,3700.0
2010-12-08 15:30:00,43.28,43.42,43.28,43.42,20500.0,28.8057,28.8989,28.8057,28.8989,20500.0
2010-12-09 09:30:00,43.59,43.59,43.4,43.44,34900.0,29.012,29.012,28.8856,28.9122,34900.0
2010-12-09 10:00:00,43.48,43.5,43.21,43.22,6100.0,28.9388,28.9521,28.7591,28.7658,6100.0
2010-12-09 10:30:00,43.25,43.26,43.15,43.17,2800.0,28.7857,28.7924,28.7192,28.7325,2800.0
2010-12-09 11:00:00,43.15,43.28,43.15,43.28,2400.0,28.7192,28.8057,28.7192,28.8057,2400.0
2010-12-09 11:30:00,43.2,43.26,43.14,43.18,3000.0,28.7525,28.7924,28.7125,28.7391,3000.0
2010-12-09 12:00:00,43.22,43.24,43.2,43.24,3000.0,28.7658,28.7791,28.7525,28.7791,3000.0
2010-12-09 12:30:00,43.21,43.27,43.21,43.27,700.0,28.7591,28.799,28.7591,28.799,700.0
2010-12-09 13:00:00,43.27,43.34,43.27,43.31,1900.0,28.799,28.8456,28.799,28.8257,1900.0
2010-12-09 13:30:00,43.28,43.33,43.27,43.29,900.0,28.8057,28.839,28.799,28.8124,900.0
2010-12-09 14:00:00,43.29,43.29,43.2,43.24,5600.0,28.8124,28.8124,28.7525,28.7791,5600.0
2010-12-09 14:30:00,43.26,43.32,43.25,43.28,2300.0,28.7924,28.8323,28.7857,28.8057,2300.0
2010-12-09 15:00:00,43.29,43.38,43.26,43.38,11300.0,28.8124,28.8723,28.7924,28.8723,11300.0
2010-12-09 15:30:00,43.3,43.44,43.3,43.44,19400.0,28.819,28.9122,28.819,28.9122,19400.0
2010-12-10 09:30:00,43.4,43.41,43.36,43.41,1500.0,28.8856,28.8922,28.8589,28.8922,1500.0
2010-12-10 10:00:00,43.31,43.31,43.22,43.25,7000.0,28.8257,28.8257,28.7658,28.7857,7000.0
2010-12-10 10:30:00,43.3,43.36,43.25,43.35,3700.0,28.819,28.8589,28.7857,28.8523,3700.0
2010-12-10 11:00:00,43.35,43.42,43.35,43.37,4500.0,28.8523,28.8989,28.8523,28.8656,4500.0
2010-12-10 11:30:00,43.37,43.41,43.31,43.39,6300.0,28.8656,28.8922,28.8257,28.8789,6300.0
2010-12-10 12:00:00,43.47,43.49,43.44,43.49,3300.0,28.9322,28.9455,28.9122,28.9455,3300.0
2010-12-10 12:30:00,43.49,43.51,43.43,43.51,6200.0,28.9455,28.9588,28.9055,28.9588,6200.0
2010-12-10 13:00:00,43.52,43.52,43.47,43.47,3200.0,28.9654,28.9654,28.9322,28.9322,3200.0
2010-12-10 13:30:00,43.51,43.56,43.48,43.56,3100.0,28.9588,28.9921,28.9388,28.9921,3100.0
2010-12-10 14:00:00,43.51,43.56,43.5,43.5,9300.0,28.9588,28.9921,28.9521,28.9521,9300.0
2010-12-10 14:30:00,43.5,43.54,43.5,43.52,4100.0,28.9521,28.9787,28.9521,28.9654,4100.0
2010-12-10 15:00:00,43.52,43.54,43.5,43.54,6700.0,28.9654,28.9787,28.9521,28.9787,6700.0
2010-12-10 15:30:00,43.56,43.62,43.52,43.59,18700.0,28.9921,29.032,28.9654,29.012,18700.0
2010-12-13 09:30:00,43.95,43.95,43.8,43.84,14800.0,29.2516,29.2516,29.1518,29.1784,14800.0
2010-12-13 10:00:00,43.87,43.99,43.87,43.94,10300.0,29.1984,29.2783,29.1984,29.245,10300.0
2010-12-13 10:30:00,43.99,44.07,43.96,44.06,8800.0,29.2783,29.3315,29.2583,29.3248,8800.0
2010-12-13 11:00:00,44.03,44.07,44.01,44.01,1600.0,29.3049,29.3315,29.2916,29.2916,1600.0
2010-12-13 11:30:00,44.01,44.08,44.01,44.08,3800.0,29.2916,29.3382,29.2916,29.3382,3800.0
2010-12-13 12:00:00,44.08,44.1,44.03,44.04,5300.0,29.3382,29.3515,29.3049,29.3115,5300.0
2010-12-13 12:30:00,44.04,44.06,44.03,44.05,600.0,29.3115,29.3248,29.3049,29.3182,600.0
2010-12-13 13:00:00,44.03,44.14,44.03,44.1,10900.0,29.3049,29.3781,29.3049,29.3515,10900.0
2010-12-13 13:30:00,44.1,44.1,44.08,44.09,600.0,29.3515,29.3515,29.3382,29.3448,600.0
2010-12-13 14:00:00,44.13,44.16,44.11,44.11,1400.0,29.3714,29.3914,29.3581,29.3581,1400.0
2010-12-13 14:30:00,44.12,44.16,44.1,44.13,8500.0,29.3648,29.3914,29.3515,29.3714,8500.0
2010-12-13 15:00:00,44.12,44.12,44.03,44.03,1700.0,29.3648,29.3648,29.3049,29.3049,1700.0
2010-12-13 15:30:00,44.06,44.06,43.92,43.96,2700.0,29.3248,29.3248,29.2317,29.2583,2700.0
2010-12-14 09:30:00,43.93,44.0,43.92,43.93,7200.0,29.2383,29.2849,29.2317,29.2383,7200.0
2010-12-14 10:00:00,43.98,44.06,43.96,44.02,1600.0,29.2716,29.3248,29.2583,29.2982,1600.0
2010-12-14 10:30:00,44.02,44.06,43.99,43.99,2300.0,29.2982,29.3248,29.2783,29.2783,2300.0
2010-12-14 11:00:00,44.03,44.08,44.03,44.08,800.0,29.3049,29.3382,29.3049,29.3382,800.0
2010-12-14 11:30:00,44.07,44.18,44.07,44.15,1300.0,29.3315,29.4047,29.3315,29.3847,1300.0
2010-12-14 12:00:00,44.19,44.27,44.19,44.24,21800.0,29.4114,29.4646,29.4114,29.4446,21800.0
2010-12-14 12:30:00,44.23,44.23,44.2,44.23,1900.0,29.438,29.438,29.418,29.438,1900.0
2010-12-14 13:00:00,44.25,44.26,44.25,44.25,1600.0,29.4513,29.458,29.4513,29.4513,1600.0
2010-12-14 13:30:00,44.25,44.27,44.22,44.26,12500.0,29.4513,29.4646,29.4313,29.458,12500.0
2010-12-14 14:00:00,44.21,44.23,44.15,44.15,1300.0,29.4247,29.438,29.3847,29.3847,1300.0
2010-12-14 14:30:00,44.15,44.15,44.03,44.07,500.0,29.3847,29.3847,29.3049,29.3315,500.0
2010-12-14 15:00:00,44.14,44.14,43.97,43.97,5400.0,29.3781,29.3781,29.2649,29.2649,5400.0
2010-12-14 15:30:00,43.97,44.08,43.96,44.07,14500.0,29.2649,29.3382,29.2583,29.3315,14500.0
2010-12-15 09:30:00,43.77,43.87,43.77,43.86,7400.0,29.1318,29.1984,29.1318,29.1917,7400.0
2010-12-15 10:00:00,43.88,43.89,43.86,43.86,3400.0,29.205,29.2117,29.1917,29.1917,3400.0
2010-12-15 10:30:00,43.85,43.9,43.84,43.87,8300.0,29.1851,29.2184,29.1784,29.1984,8300.0
2010-12-15 11:00:00,43.89,43.89,43.75,43.79,700.0,29.2117,29.2117,29.1185,29.1451,700.0
2010-12-15 11:30:00,43.79,43.79,43.79,43.79,0.0,29.1451,29.1451,29.1451,29.1451,0.0
2010-12-15 12:00:00,43.76,43.76,43.74,43.74,2900.0,29.1252,29.1252,29.1119,29.1119,2900.0
2010-12-15 12:30:00,43.65,43.65,43.63,43.63,200.0,29.052,29.052,29.0387,29.0387,200.0
2010-12-15 13:00:00,43.64,43.64,43.64,43.64,100.0,29.0453,29.0453,29.0453,29.0453,100.0
2010-12-15 13:30:00,43.64,43.64,43.64,43.64,0.0,29.0453,29.0453,29.0453,29.0453,0.0
2010-12-15 14:00:00,43.63,43.64,43.51,43.52,10600.0,29.0387,29.0453,28.9588,28.9654,10600.0
2010-12-15 14:30:00,43.49,43.49,43.39,43.39,21000.0,28.9455,28.9455,28.8789,28.8789,21000.0
2010-12-15 15:00:00,43.45,43.55,43.44,43.54,15200.0,28.9188,28.9854,28.9122,28.9787,15200.0
2010-12-15 15:30:00,43.5,43.58,43.48,43.52,17600.0,28.9521,29.0054,28.9388,28.9654,17600.0
2010-12-16 09:30:00,43.51,43.58,43.45,43.47,11000.0,28.9588,29.0054,28.9188,28.9322,11000.0
2010-12-16 10:00:00,43.41,43.41,43.37,43.38,29600.0,28.8922,28.8922,28.8656,28.8723,29600.0
2010-12-16 10:30:00,43.33,43.38,43.33,43.38,1500.0,28.839,28.8723,28.839,28.8723,1500.0
2010-12-16 11:00:00,43.41,43.54,43.4,43.51,18900.0,28.8922,28.9787,28.8856,28.9588,18900.0
2010-12-16 11:30:00,43.46,43.51,43.46,43.5,400.0,28.9255,28.9588,28.9255,28.9521,400.0
2010-12-16 12:00:00,43.52,43.53,43.5,43.51,800.0,28.9654,28.9721,28.9521,28.9588,800.0
2010-12-16 12:30:00,43.51,43.64,43.51,43.61,2700.0,28.9588,29.0453,28.9588,29.0253,2700.0
2010-12-16 13:00:00,43.61,43.61,43.59,43.59,400.0,29.0253,29.0253,29.012,29.012,400.0
2010-12-16 13:30:00,43.61,43.64,43.57,43.64,4400.0,29.0253,29.0453,28.9987,29.0453,4400.0
2010-12-16 14:00:00,43.6,43.68,43.57,43.61,5900.0,29.0187,29.0719,28.9987,29.0253,5900.0
2010-12-16 14:30:00,43.59,43.59,43.55,43.55,2200.0,29.012,29.012,28.9854,28.9854,2200.0
2010-12-16 15:00:00,43.59,43.63,43.59,43.63,5500.0,29.012,29.0387,29.012,29.0387,5500.0
2010-12-16 15:30:00,43.63,43.67,43.63,43.67,1000.0,29.0387,29.0653,29.0387,29.0653,1000.0
2010-12-17 09:30:00,43.55,43.55,43.4,43.4,6900.0,28.9854,28.9854,28.8856,28.8856,6900.0
2010-12-17 10:00:00,43.42,43.45,43.37,43.45,1500.0,28.8989,28.9188,28.8656,28.9188,1500.0
2010-12-17 10:30:00,43.43,43.45,43.26,43.28,3100.0,28.9055,28.9188,28.7924,28.8057,3100.0
2010-12-17 11:00:00,43.29,43.35,43.28,43.3,2600.0,28.8124,28.8523,28.8057,28.819,2600.0
2010-12-17 11:30:00,43.32,43.38,43.31,43.37,6300.0,28.8323,28.8723,28.8257,28.8656,6300.0
2010-12-17 12:00:00,43.34,43.38,43.31,43.31,6900.0,28.8456,28.8723,28.8257,28.8257,6900.0
2010-12-17 12:30:00,43.34,43.38,43.32,43.34,5800.0,28.8456,28.8723,28.8323,28.8456,5800.0
2010-12-17 13:00:00,43.39,43.44,43.38,43.44,1900.0,28.8789,28.9122,28.8723,28.9122,1900.0
2010-12-17 13:30:00,43.44,43.52,43.44,43.52,1100.0,28.9122,28.9654,28.9122,28.9654,1100.0
2010-12-17 14:00:00,43.52,43.52,43.47,43.5,2800.0,28.9654,28.9654,28.9322,28.9521,2800.0
2010-12-17 14:30:00,43.5,43.53,43.5,43.51,1500.0,28.9521,28.9721,28.9521,28.9588,1500.0
2010-12-17 15:00:00,43.52,43.52,43.46,43.49,4600.0,28.9654,28.9654,28.9255,28.9455,4600.0
2010-12-17 15:30:00,43.5,43.5,43.45,43.5,7800.0,28.9521,28.9521,28.9188,28.9521,7800.0
2010-12-20 09:30:00,43.68,43.68,43.51,43.54,53300.0,29.0719,29.0719,28.9588,28.9787,53300.0
2010-12-20 10:00:00,43.53,43.53,43.31,43.34,19000.0,28.9721,28.9721,28.8257,28.8456,19000.0
2010-12-20 10:30:00,43.35,43.39,43.35,43.36,45300.0,28.8523,28.8789,28.8523,28.8589,45300.0
2010-12-20 11:00:00,43.32,43.44,43.32,43.42,34700.0,28.8323,28.9122,28.8323,28.8989,34700.0
2010-12-20 11:30:00,43.41,43.49,43.41,43.47,59200.0,28.8922,28.9455,28.8922,28.9322,59200.0
2010-12-20 12:00:00,43.47,43.53,43.44,43.49,46700.0,28.9322,28.9721,28.9122,28.9455,46700.0
2010-12-20 12:30:00,43.5,43.55,43.45,43.55,31200.0,28.9521,28.9854,28.9188,28.9854,31200.0
2010-12-20 13:00:00,43.57,43.57,43.53,43.55,52900.0,28.9987,28.9987,28.9721,28.9854,52900.0
2010-12-20 13:30:00,43.55,43.57,43.54,43.54,36400.0,28.9854,28.9987,28.9787,28.9787,36400.0
2010-12-20 14:00:00,43.58,43.66,43.55,43.58,42100.0,29.0054,29.0586,28.9854,29.0054,42100.0
2010-12-20 14:30:00,43.6,43.6,43.54,43.54,36200.0,29.0187,29.0187,28.9787,28.9787,36200.0
2010-12-20 15:00:00,43.54,43.57,43.46,43.52,44500.0,28.9787,28.9987,28.9255,28.9654,44500.0
2010-12-20 15:30:00,43.52,43.58,43.5,43.51,42100.0,28.9654,29.0054,28.9521,28.9588,42100.0
2010-12-21 09:30:00,43.29,43.43,43.29,43.43,25600.0,29.1373,29.2315,29.1373,29.2315,25600.0
2010-12-21 10:00:00,43.38,43.39,43.37,43.37,1400.0,29.1978,29.2046,29.1911,29.1911,1400.0
2010-12-21 10:30:00,43.39,43.41,43.39,43.41,2000.0,29.2046,29.218,29.2046,29.218,2000.0
2010-12-21 11:00:00,43.38,43.41,43.38,43.41,3600.0,29.1978,29.218,29.1978,29.218,3600.0
2010-12-21 11:30:00,43.38,43.42,43.36,43.36,12100.0,29.1978,29.2248,29.1844,29.1844,12100.0
2010-12-21 12:00:00,43.4,43.42,43.4,43.42,600.0,29.2113,29.2248,29.2113,29.2248,600.0
2010-12-21 12:30:00,43.4,43.43,43.37,43.43,4500.0,29.2113,29.2315,29.1911,29.2315,4500.0
2010-12-21 13:00:00,43.45,43.48,43.41,43.44,7000.0,29.245,29.2652,29.218,29.2382,7000.0
2010-12-21 13:30:00,43.44,43.44,43.44,43.44,0.0,29.2382,29.2382,29.2382,29.2382,0.0
2010-12-21 14:00:00,43.41,43.44,43.37,43.37,4700.0,29.218,29.2382,29.1911,29.1911,4700.0
2010-12-21 14:30:00,43.41,43.44,43.41,43.44,1500.0,29.218,29.2382,29.218,29.2382,1500.0
2010-12-21 15:00:00,43.42,43.44,43.38,43.44,3100.0,29.2248,29.2382,29.1978,29.2382,3100.0
2010-12-21 15:30:00,43.38,43.44,43.38,43.43,2700.0,29.1978,29.2382,29.1978,29.2315,2700.0
2010-12-22 09:30:00,43.44,43.47,43.42,43.43,2100.0,29.2382,29.2584,29.2248,29.2315,2100.0
2010-12-22 10:00:00,43.46,43.46,43.4,43.4,3100.0,29.2517,29.2517,29.2113,29.2113,3100.0
2010-12-22 10:30:00,43.4,43.4,43.4,43.4,0.0,29.2113,29.2113,29.2113,29.2113,0.0
2010-12-22 11:00:00,43.43,43.43,43.43,43.43,400.0,29.2315,29.2315,29.2315,29.2315,400.0
2010-12-22 11:30:00,43.5,43.5,43.47,43.47,7500.0,29.2786,29.2786,29.2584,29.2584,7500.0
2010-12-22 12:00:00,43.48,43.48,43.47,43.47,1800.0,29.2652,29.2652,29.2584,29.2584,1800.0
2010-12-22 12:30:00,43.46,43.49,43.46,43.49,4700.0,29.2517,29.2719,29.2517,29.2719,4700.0
2010-12-22 13:00:00,43.49,43.49,43.49,43.49,0.0,29.2719,29.2719,29.2719,29.2719,0.0
2010-12-22 13:30:00,43.46,43.46,43.39,43.39,2400.0,29.2517,29.2517,29.2046,29.2046,2400.0
2010-12-22 14:00:00,43.41,43.43,43.41,43.42,3000.0,29.218,29.2315,29.218,29.2248,3000.0
2010-12-22 14:30:00,43.42,43.46,43.42,43.45,6300.0,29.2248,29.2517,29.2248,29.245,6300.0
2010-12-22 15:00:00,43.46,43.46,43.46,43.46,1400.0,29.2517,29.2517,29.2517,29.2517,1400.0
2010-12-22 15:30:00,43.44,43.54,43.43,43.52,5400.0,29.2382,29.3055,29.2315,29.2921,5400.0
2010-12-23 09:30:00,43.42,43.49,43.38,43.47,3500.0,29.2248,29.2719,29.1978,29.2584,3500.0
2010-12-23 10:00:00,43.47,43.49,43.41,43.41,7200.0,29.2584,29.2719,29.218,29.218,7200.0
2010-12-23 10:30:00,43.43,43.45,43.41,43.45,5400.0,29.2315,29.245,29.218,29.245,5400.0
2010-12-23 11:00:00,43.46,43.56,43.46,43.54,9000.0,29.2517,29.319,29.2517,29.3055,9000.0
2010-12-23 11:30:00,43.55,43.55,43.49,43.49,7100.0,29.3123,29.3123,29.2719,29.2719,7100.0
2010-12-23 12:00:00,43.49,43.51,43.49,43.5,1600.0,29.2719,29.2853,29.2719,29.2786,1600.0
2010-12-23 12:30:00,43.51,43.55,43.5,43.52,4000.0,29.2853,29.3123,29.2786,29.2921,4000.0
2010-12-23 13:00:00,43.51,43.55,43.5,43.55,2500.0,29.2853,29.3123,29.2786,29.3123,2500.0
2010-12-23 13:30:00,43.55,43.55,43.53,43.54,42300.0,29.3123,29.3123,29.2988,29.3055,42300.0
2010-12-23 14:00:00,43.54,43.56,43.48,43.48,28900.0,29.3055,29.319,29.2652,29.2652,28900.0
2010-12-23 14:30:00,43.51,43.54,43.49,43.54,5900.0,29.2853,29.3055,29.2719,29.3055,5900.0
2010-12-23 15:00:00,43.54,43.6,43.52,43.6,4000.0,29.3055,29.3459,29.2921,29.3459,4000.0
2010-12-23 15:30:00,43.56,43.56,43.53,43.56,9800.0,29.319,29.319,29.2988,29.319,9800.0
2010-12-27 09:30:00,43.35,43.35,43.3,43.31,1000.0,29.1777,29.1777,29.144,29.1507,1000.0
2010-12-27 10:00:00,43.36,43.41,43.36,43.37,8800.0,29.1844,29.218,29.1844,29.1911,8800.0
2010-12-27 10:30:00,43.4,43.4,43.34,43.38,2900.0,29.2113,29.2113,29.1709,29.1978,2900.0
2010-12-27 11:00:00,43.37,43.38,43.33,43.36,2100.0,29.1911,29.1978,29.1642,29.1844,2100.0
2010-12-27 11:30:00,43.34,43.34,43.26,43.26,8200.0,29.1709,29.1709,29.1171,29.1171,8200.0
2010-12-27 12:00:00,43.32,43.34,43.31,43.32,6900.0,29.1575,29.1709,29.1507,29.1575,6900.0
2010-12-27 12:30:00,43.32,43.32,43.29,43.31,1700.0,29.1575,29.1575,29.1373,29.1507,1700.0
2010-12-27 13:00:00,43.32,43.39,43.32,43.33,8400.0,29.1575,29.2046,29.1575,29.1642,8400.0
2010-12-27 13:30:00,43.42,43.42,43.42,43.42,900.0,29.2248,29.2248,29.2248,29.2248,900.0
2010-12-27 14:00:00,43.44,43.44,43.43,43.43,2800.0,29.2382,29.2382,29.2315,29.2315,2800.0
2010-12-27 14:30:00,43.41,43.47,43.38,43.45,7400.0,29.218,29.2584,29.1978,29.245,7400.0
2010-12-27 15:00:00,43.46,43.47,43.44,43.47,6100.0,29.2517,29.2584,29.2382,29.2584,6100.0
2010-12-27 15:30:00,43.47,43.5,43.46,43.49,7600.0,29.2584,29.2786,29.2517,29.2719,7600.0
2010-12-28 09:30:00,43.74,43.74,43.58,43.58,3800.0,29.4402,29.4402,29.3325,29.3325,3800.0
2010-12-28 10:00:00,43.48,43.48,43.45,43.48,3700.0,29.2652,29.2652,29.245,29.2652,3700.0
2010-12-28 10:30:00,43.53,43.53,43.51,43.51,700.0,29.2988,29.2988,29.2853,29.2853,700.0
2010-12-28 11:00:00,43.47,43.47,43.47,43.47,100.0,29.2584,29.2584,29.2584,29.2584,100.0
2010-12-28 11:30:00,43.47,43.47,43.42,43.42,11300.0,29.2584,29.2584,29.2248,29.2248,11300.0
2010-12-28 12:00:00,43.41,43.48,43.4,43.48,2100.0,29.218,29.2652,29.2113,29.2652,2100.0
2010-12-28 12:30:00,43.49,43.51,43.49,43.51,1100.0,29.2719,29.2853,29.2719,29.2853,1100.0
2010-12-28 13:00:00,43.51,43.51,43.49,43.5,700.0,29.2853,29.2853,29.2719,29.2786,700.0
2010-12-28 13:30:00,43.5,43.51,43.5,43.5,1800.0,29.2786,29.2853,29.2786,29.2786,1800.0
2010-12-28 14:00:00,43.51,43.53,43.51,43.53,1900.0,29.2853,29.2988,29.2853,29.2988,1900.0
2010-12-28 14:30:00,43.5,43.53,43.44,43.48,189600.0,29.2786,29.2988,29.2382,29.2652,189600.0
2010-12-28 15:00:00,43.48,43.48,43.46,43.46,4200.0,29.2652,29.2652,29.2517,29.2517,4200.0
2010-12-28 15:30:00,43.47,43.47,43.44,43.44,65200.0,29.2584,29.2584,29.2382,29.2382,65200.0
2010-12-29 09:30:00,43.86,43.86,43.75,43.77,13900.0,29.5209,29.5209,29.4469,29.4603,13900.0
2010-12-29 10:00:00,43.77,43.83,43.77,43.83,1600.0,29.4603,29.5007,29.4603,29.5007,1600.0
2010-12-29 10:30:00,43.82,43.82,43.82,43.82,300.0,29.494,29.494,29.494,29.494,300.0
2010-12-29 11:00:00,43.78,43.81,43.75,43.81,1100.0,29.4671,29.4873,29.4469,29.4873,1100.0
2010-12-29 11:30:00,43.8,43.84,43.8,43.84,2200.0,29.4805,29.5075,29.4805,29.5075,2200.0
2010-12-29 12:00:00,43.84,43.84,43.82,43.84,1700.0,29.5075,29.5075,29.494,29.5075,1700.0
2010-12-29 12:30:00,43.84,43.84,43.84,43.84,0.0,29.5075,29.5075,29.5075,29.5075,0.0
2010-12-29 13:00:00,43.94,43.94,43.94,43.94,4600.0,29.5748,29.5748,29.5748,29.5748,4600.0
2010-12-29 13:30:00,43.93,43.93,43.89,43.92,2100.0,29.568,29.568,29.5411,29.5613,2100.0
2010-12-29 14:00:00,43.94,43.95,43.9,43.9,2300.0,29.5748,29.5815,29.5478,29.5478,2300.0
2010-12-29 14:30:00,43.9,43.9,43.88,43.88,500.0,29.5478,29.5478,29.5344,29.5344,500.0
2010-12-29 15:00:00,43.96,43.98,43.91,43.94,4700.0,29.5882,29.6017,29.5546,29.5748,4700.0
2010-12-29 15:30:00,43.95,43.95,43.87,43.89,6100.0,29.5815,29.5815,29.5277,29.5411,6100.0
2010-12-30 09:30:00,43.85,43.96,43.82,43.92,32200.0,29.5142,29.5882,29.494,29.5613,32200.0
2010-12-30 10:00:00,43.89,43.89,43.8,43.8,5600.0,29.5411,29.5411,29.4805,29.4805,5600.0
2010-12-30 10:30:00,43.77,43.8,43.76,43.8,2000.0,29.4603,29.4805,29.4536,29.4805,2000.0
2010-12-30 11:00:00,43.77,43.78,43.7,43.7,500.0,29.4603,29.4671,29.4132,29.4132,500.0
2010-12-30 11:30:00,43.68,43.69,43.68,43.69,200.0,29.3998,29.4065,29.3998,29.4065,200.0
2010-12-30 12:00:00,43.67,43.67,43.67,43.67,100.0,29.393,29.393,29.393,29.393,100.0
2010-12-30 12:30:00,43.69,43.69,43.69,43.69,700.0,29.4065,29.4065,29.4065,29.4065,700.0
2010-12-30 13:00:00,43.69,43.72,43.69,43.72,600.0,29.4065,29.4267,29.4065,29.4267,600.0
2010-12-30 13:30:00,43.72,43.74,43.69,43.74,3100.0,29.4267,29.4402,29.4065,29.4402,3100.0
2010-12-30 14:00:00,43.75,43.81,43.74,43.81,10300.0,29.4469,29.4873,29.4402,29.4873,10300.0
2010-12-30 14:30:00,43.82,43.83,43.81,43.81,8000.0,29.494,29.5007,29.4873,29.4873,8000.0
2010-12-30 15:00:00,43.82,43.83,43.77,43.83,2600.0,29.494,29.5007,29.4603,29.5007,2600.0
2010-12-30 15:30:00,43.84,43.85,43.8,43.84,9100.0,29.5075,29.5142,29.4805,29.5075,9100.0
2010-12-31 09:30:00,43.91,43.91,43.8,43.8,2900.0,29.5546,29.5546,29.4805,29.4805,2900.0
2010-12-31 10:00:00,43.88,43.89,43.86,43.88,10800.0,29.5344,29.5411,29.5209,29.5344,10800.0
2010-12-31 10:30:00,43.91,43.96,43.91,43.93,9000.0,29.5546,29.5882,29.5546,29.568,9000.0
2010-12-31 11:00:00,44.03,44.04,44.0,44.03,18900.0,29.6353,29.6421,29.6152,29.6353,18900.0
2010-12-31 11:30:00,44.08,44.12,44.06,44.06,43000.0,29.669,29.6959,29.6555,29.6555,43000.0
2010-12-31 12:00:00,44.04,44.11,44.04,44.11,800.0,29.6421,29.6892,29.6421,29.6892,800.0
2010-12-31 12:30:00,44.11,44.11,44.06,44.06,2600.0,29.6892,29.6892,29.6555,29.6555,2600.0
2010-12-31 13:00:00,44.1,44.1,44.07,44.07,600.0,29.6825,29.6825,29.6623,29.6623,600.0
2010-12-31 13:30:00,44.12,44.13,44.12,44.12,9800.0,29.6959,29.7027,29.6959,29.6959,9800.0
2010-12-31 14:00:00,44.11,44.18,44.11,44.16,31500.0,29.6892,29.7363,29.6892,29.7228,31500.0
2010-12-31 14:30:00,44.16,44.17,44.1,44.17,3500.0,29.7228,29.7296,29.6825,29.7296,3500.0
2010-12-31 15:00:00,44.18,44.21,44.18,44.18,3100.0,29.7363,29.7565,29.7363,29.7363,3100.0
2010-12-31 15:30:00,44.2,44.24,44.04,44.04,6400.0,29.7498,29.7767,29.6421,29.6421,6400.0
2011-01-03 09:30:00,44.39,44.49,44.32,44.41,11000.0,29.8777,29.945,29.8305,29.8911,11000.0
2011-01-03 10:00:00,44.38,44.45,44.38,44.45,200.0,29.8709,29.918,29.8709,29.918,200.0
2011-01-03 10:30:00,44.42,44.42,44.41,44.41,1700.0,29.8978,29.8978,29.8911,29.8911,1700.0
2011-01-03 11:00:00,44.5,44.5,44.49,44.49,1200.0,29.9517,29.9517,29.945,29.945,1200.0
2011-01-03 11:30:00,44.5,44.53,44.49,44.51,11400.0,29.9517,29.9719,29.945,29.9584,11400.0
2011-01-03 12:00:00,44.5,44.5,44.5,44.5,5800.0,29.9517,29.9517,29.9517,29.9517,5800.0
2011-01-03 12:30:00,44.5,44.51,44.49,44.49,4800.0,29.9517,29.9584,29.945,29.945,4800.0
2011-01-03 13:00:00,44.5,44.5,44.47,44.5,4900.0,29.9517,29.9517,29.9315,29.9517,4900.0
2011-01-03 13:30:00,44.48,44.51,44.46,44.49,8500.0,29.9382,29.9584,29.9248,29.945,8500.0
2011-01-03 14:00:00,44.46,44.49,44.38,44.38,11200.0,29.9248,29.945,29.8709,29.8709,11200.0
2011-01-03 14:30:00,44.41,44.45,44.37,44.42,17200.0,29.8911,29.918,29.8642,29.8978,17200.0
2011-01-03 15:00:00,44.41,44.41,44.3,44.36,43100.0,29.8911,29.8911,29.8171,29.8575,43100.0
2011-01-03 15:30:00,44.38,44.42,44.34,44.41,11600.0,29.8709,29.8978,29.844,29.8911,11600.0
2011-01-04 09:30:00,44.61,44.72,44.4,44.41,9200.0,30.0257,30.0998,29.8844,29.8911,9200.0
2011-01-04 10:00:00,44.41,44.43,44.37,44.39,6700.0,29.8911,29.9046,29.8642,29.8777,6700.0
2011-01-04 10:30:00,44.41,44.42,44.24,44.24,22600.0,29.8911,29.8978,29.7767,29.7767,22600.0
2011-01-04 11:00:00,44.24,44.24,44.09,44.1,115600.0,29.7767,29.7767,29.6757,29.6825,115600.0
2011-01-04 11:30:00,44.14,44.2,44.08,44.08,22600.0,29.7094,29.7498,29.669,29.669,22600.0
2011-01-04 12:00:00,44.12,44.13,44.0,44.01,23100.0,29.6959,29.7027,29.6152,29.6219,23100.0
2011-01-04 12:30:00,43.99,44.01,43.93,43.97,35500.0,29.6084,29.6219,29.568,29.595,35500.0
2011-01-04 13:00:00,44.01,44.05,43.99,44.05,30800.0,29.6219,29.6488,29.6084,29.6488,30800.0
2011-01-04 13:30:00,44.03,44.12,44.03,44.11,27500.0,29.6353,29.6959,29.6353,29.6892,27500.0
2011-01-04 14:00:00,44.07,44.15,44.05,44.14,30200.0,29.6623,29.7161,29.6488,29.7094,30200.0
2011-01-04 14:30:00,44.12,44.14,44.1,44.11,27500.0,29.6959,29.7094,29.6825,29.6892,27500.0
2011-01-04 15:00:00,44.13,44.16,44.09,44.12,27500.0,29.7027,29.7228,29.6757,29.6959,27500.0
2011-01-04 15:30:00,44.13,44.2,44.12,44.17,30600.0,29.7027,29.7498,29.6959,29.7296,30600.0
2011-01-05 09:30:00,43.76,43.8,43.65,43.75,25300.0,29.4536,29.4805,29.3796,29.4469,25300.0
2011-01-05 10:00:00,43.8,43.87,43.8,43.85,18200.0,29.4805,29.5277,29.4805,29.5142,18200.0
2011-01-05 10:30:00,43.83,43.84,43.81,43.81,500.0,29.5007,29.5075,29.4873,29.4873,500.0
2011-01-05 11:00:00,43.9,43.91,43.9,43.9,800.0,29.5478,29.5546,29.5478,29.5478,800.0
2011-01-05 11:30:00,44.05,44.06,44.01,44.05,16000.0,29.6488,29.6555,29.6219,29.6488,16000.0
2011-01-05 12:00:00,44.05,44.14,44.04,44.13,58400.0,29.6488,29.7094,29.6421,29.7027,58400.0
2011-01-05 12:30:00,44.12,44.16,44.12,44.16,3100.0,29.6959,29.7228,29.6959,29.7228,3100.0
2011-01-05 13:00:00,44.12,44.12,44.08,44.09,2900.0,29.6959,29.6959,29.669,29.6757,2900.0
2011-01-05 13:30:00,44.07,44.14,44.07,44.14,2900.0,29.6623,29.7094,29.6623,29.7094,2900.0
2011-01-05 14:00:00,44.14,44.15,44.12,44.13,1500.0,29.7094,29.7161,29.6959,29.7027,1500.0
2011-01-05 14:30:00,44.08,44.08,44.08,44.08,1500.0,29.669,29.669,29.669,29.669,1500.0
2011-01-05 15:00:00,44.12,44.16,44.09,44.14,172100.0,29.6959,29.7228,29.6757,29.7094,172100.0
2011-01-05 15:30:00,44.15,44.17,44.09,44.13,32800.0,29.7161,29.7296,29.6757,29.7027,32800.0
2011-01-06 09:30:00,44.15,44.16,44.03,44.11,80800.0,29.7161,29.7228,29.6353,29.6892,80800.0
2011-01-06 10:00:00,44.02,44.02,43.92,43.92,79100.0,29.6286,29.6286,29.5613,29.5613,79100.0
2011-01-06 10:30:00,43.98,43.98,43.98,43.98,1100.0,29.6017,29.6017,29.6017,29.6017,1100.0
2011-01-06 11:00:00,43.66,43.71,43.6,43.69,20900.0,29.3863,29.42,29.3459,29.4065,20900.0
2011-01-06 11:30:00,43.71,43.75,43.66,43.72,34300.0,29.42,29.4469,29.3863,29.4267,34300.0
2011-01-06 12:00:00,43.68,43.71,43.65,43.71,11200.0,29.3998,29.42,29.3796,29.42,11200.0
2011-01-06 12:30:00,43.68,43.76,43.68,43.75,7600.0,29.3998,29.4536,29.3998,29.4469,7600.0
2011-01-06 13:00:00,43.71,43.71,43.65,43.65,2000.0,29.42,29.42,29.3796,29.3796,2000.0
2011-01-06 13:30:00,43.66,43.75,43.65,43.75,10800.0,29.3863,29.4469,29.3796,29.4469,10800.0
2011-01-06 14:00:00,43.81,43.81,43.74,43.76,23800.0,29.4873,29.4873,29.4402,29.4536,23800.0
2011-01-06 14:30:00,43.77,43.77,43.67,43.69,16200.0,29.4603,29.4603,29.393,29.4065,16200.0
2011-01-06 15:00:00,43.7,43.73,43.67,43.69,12900.0,29.4132,29.4334,29.393,29.4065,12900.0
2011-01-06 15:30:00,43.68,43.75,43.67,43.74,17300.0,29.3998,29.4469,29.393,29.4402,17300.0
2011-01-07 09:30:00,43.79,43.79,43.58,43.62,13000.0,29.4738,29.4738,29.3325,29.3594,13000.0
2011-01-07 10:00:00,43.64,43.82,43.64,43.73,2600.0,29.3728,29.494,29.3728,29.4334,2600.0
2011-01-07 10:30:00,43.73,43.73,43.73,43.73,0.0,29.4334,29.4334,29.4334,29.4334,0.0
2011-01-07 11:00:00,43.63,43.65,43.47,43.47,4200.0,29.3661,29.3796,29.2584,29.2584,4200.0
2011-01-07 11:30:00,43.5,43.5,43.42,43.46,4100.0,29.2786,29.2786,29.2248,29.2517,4100.0
2011-01-07 12:00:00,43.44,43.44,43.44,43.44,400.0,29.2382,29.2382,29.2382,29.2382,400.0
2011-01-07 12:30:00,43.39,43.39,43.26,43.33,5800.0,29.2046,29.2046,29.1171,29.1642,5800.0
2011-01-07 13:00:00,43.33,43.33,43.33,43.33,0.0,29.1642,29.1642,29.1642,29.1642,0.0
2011-01-07 13:30:00,43.39,43.44,43.36,43.36,14400.0,29.2046,29.2382,29.1844,29.1844,14400.0
2011-01-07 14:00:00,43.37,43.37,43.37,43.37,100.0,29.1911,29.1911,29.1911,29.1911,100.0
2011-01-07 14:30:00,43.47,43.52,43.46,43.51,2800.0,29.2584,29.2921,29.2517,29.2853,2800.0
2011-01-07 15:00:00,43.48,43.54,43.48,43.52,700.0,29.2652,29.3055,29.2652,29.2921,700.0
2011-01-07 15:30:00,43.5,43.55,43.5,43.52,2400.0,29.2786,29.3123,29.2786,29.2921,2400.0
2011-01-10 09:30:00,43.18,43.19,43.03,43.03,8700.0,29.0632,29.07,28.9623,28.9623,8700.0
2011-01-10 10:00:00,43.0,43.08,43.0,43.03,5500.0,28.9421,28.9959,28.9421,28.9623,5500.0
2011-01-10 10:30:00,43.15,43.18,43.14,43.14,2300.0,29.043,29.0632,29.0363,29.0363,2300.0
2011-01-10 11:00:00,43.1,43.15,43.1,43.15,1000.0,29.0094,29.043,29.0094,29.043,1000.0
2011-01-10 11:30:00,43.14,43.17,43.14,43.15,2600.0,29.0363,29.0565,29.0363,29.043,2600.0
2011-01-10 12:00:00,43.2,43.25,43.16,43.23,600.0,29.0767,29.1103,29.0498,29.0969,600.0
2011-01-10 12:30:00,43.25,43.25,43.23,43.23,1600.0,29.1103,29.1103,29.0969,29.0969,1600.0
2011-01-10 13:00:00,43.27,43.28,43.23,43.26,8400.0,29.1238,29.1305,29.0969,29.1171,8400.0
2011-01-10 13:30:00,43.27,43.31,43.27,43.3,11300.0,29.1238,29.1507,29.1238,29.144,11300.0
2011-01-10 14:00:00,43.23,43.26,43.22,43.26,15300.0,29.0969,29.1171,29.0902,29.1171,15300.0
2011-01-10 14:30:00,43.24,43.25,43.23,43.25,13700.0,29.1036,29.1103,29.0969,29.1103,13700.0
2011-01-10 15:00:00,43.25,43.3,43.23,43.24,15700.0,29.1103,29.144,29.0969,29.1036,15700.0
2011-01-10 15:30:00,43.27,43.31,43.26,43.3,8300.0,29.1238,29.1507,29.1171,29.144,8300.0
2011-01-11 09:30:00,43.61,43.61,43.5,43.5,9300.0,29.3527,29.3527,29.2786,29.2786,9300.0
2011-01-11 10:00:00,43.44,43.5,43.44,43.47,2800.0,29.2382,29.2786,29.2382,29.2584,2800.0
2011-01-11 10:30:00,43.5,43.57,43.5,43.55,1900.0,29.2786,29.3257,29.2786,29.3123,1900.0
2011-01-11 11:00:00,43.68,43.7,43.62,43.62,2700.0,29.3998,29.4132,29.3594,29.3594,2700.0
2011-01-11 11:30:00,43.71,43.71,43.67,43.7,1800.0,29.42,29.42,29.393,29.4132,1800.0
2011-01-11 12:00:00,43.66,43.71,43.65,43.71,2500.0,29.3863,29.42,29.3796,29.42,2500.0
2011-01-11 12:30:00,43.71,43.73,43.65,43.68,7900.0,29.42,29.4334,29.3796,29.3998,7900.0
2011-01-11 13:00:00,43.69,43.69,43.59,43.61,1500.0,29.4065,29.4065,29.3392,29.3527,1500.0
2011-01-11 13:30:00,43.66,43.67,43.55,43.55,1600.0,29.3863,29.393,29.3123,29.3123,1600.0
2011-01-11 14:00:00,43.52,43.61,43.49,43.58,1800.0,29.2921,29.3527,29.2719,29.3325,1800.0
2011-01-11 14:30:00,43.6,43.65,43.6,43.65,2500.0,29.3459,29.3796,29.3459,29.3796,2500.0
2011-01-11 15:00:00,43.65,43.66,43.58,43.58,33700.0,29.3796,29.3863,29.3325,29.3325,33700.0
2011-01-11 15:30:00,43.58,43.69,43.58,43.61,24100.0,29.3325,29.4065,29.3325,29.3527,24100.0
2011-01-12 09:30:00,44.1,44.2,44.09,44.14,7000.0,29.6825,29.7498,29.6757,29.7094,7000.0
2011-01-12 10:00:00,44.15,44.15,44.14,44.15,2800.0,29.7161,29.7161,29.7094,29.7161,2800.0
2011-01-12 10:30:00,44.19,44.25,44.19,44.25,2900.0,29.743,29.7834,29.743,29.7834,2900.0
2011-01-12 11:00:00,44.33,44.4,44.32,44.37,5400.0,29.8373,29.8844,29.8305,29.8642,5400.0
2011-01-12 11:30:00,44.37,44.37,44.34,44.36,700.0,29.8642,29.8642,29.844,29.8575,700.0
2011-01-12 12:00:00,44.32,44.42,44.32,44.4,11900.0,29.8305,29.8978,29.8305,29.8844,11900.0
2011-01-12 12:30:00,44.49,44.49,44.43,44.44,8600.0,29.945,29.945,29.9046,29.9113,8600.0
2011-01-12 13:00:00,44.39,44.43,44.39,44.39,400.0,29.8777,29.9046,29.8777,29.8777,400.0
2011-01-12 13:30:00,44.46,44.47,44.43,44.43,66400.0,29.9248,29.9315,29.9046,29.9046,66400.0
2011-01-12 14:00:00,44.44,44.47,44.44,44.46,7500.0,29.9113,29.9315,29.9113,29.9248,7500.0
2011-01-12 14:30:00,44.49,44.49,44.48,44.49,800.0,29.945,29.945,29.9382,29.945,800.0
2011-01-12 15:00:00,44.5,44.5,44.43,44.45,800.0,29.9517,29.9517,29.9046,29.918,800.0
2011-01-12 15:30:00,44.45,44.51,44.39,44.51,4200.0,29.918,29.9584,29.8777,29.9584,4200.0
2011-01-13 09:30:00,44.75,44.76,44.65,44.66,14500.0,30.12,30.1267,30.0526,30.0594,14500.0
2011-01-13 10:00:00,44.65,44.66,44.59,44.63,2500.0,30.0526,30.0594,30.0123,30.0392,2500.0
2011-01-13 10:30:00,44.62,44.67,44.6,44.64,5500.0,30.0325,30.0661,30.019,30.0459,5500.0
2011-01-13 11:00:00,44.66,44.66,44.66,44.66,100.0,30.0594,30.0594,30.0594,30.0594,100.0
2011-01-13 11:30:00,44.79,44.79,44.77,44.77,900.0,30.1469,30.1469,30.1334,30.1334,900.0
2011-01-13 12:00:00,44.77,44.77,44.77,44.77,0.0,30.1334,30.1334,30.1334,30.1334,0.0
2011-01-13 12:30:00,44.73,44.76,44.72,44.73,500.0,30.1065,30.1267,30.0998,30.1065,500.0
2011-01-13 13:00:00,44.7,44.7,44.67,44.68,800.0,30.0863,30.0863,30.0661,30.0728,800.0
2011-01-13 13:30:00,44.7,44.7,44.66,44.69,2000.0,30.0863,30.0863,30.0594,30.0796,2000.0
2011-01-13 14:00:00,44.65,44.68,44.58,44.58,3900.0,30.0526,30.0728,30.0055,30.0055,3900.0
2011-01-13 14:30:00,44.62,44.62,44.49,44.49,9100.0,30.0325,30.0325,29.945,29.945,9100.0
2011-01-13 15:00:00,44.52,44.56,44.48,44.48,4700.0,29.9652,29.9921,29.9382,29.9382,4700.0
2011-01-13 15:30:00,44.46,44.54,44.41,44.54,11200.0,29.9248,29.9786,29.8911,29.9786,11200.0
2011-01-14 09:30:00,44.44,44.5,44.41,44.44,5600.0,29.9113,29.9517,29.8911,29.9113,5600.0
2011-01-14 10:00:00,44.53,44.53,44.53,44.53,100.0,29.9719,29.9719,29.9719,29.9719,100.0
2011-01-14 10:30:00,44.49,44.6,44.49,44.6,800.0,29.945,30.019,29.945,30.019,800.0
2011-01-14 11:00:00,44.6,44.62,44.58,44.58,2800.0,30.019,30.0325,30.0055,30.0055,2800.0
2011-01-14 11:30:00,44.6,44.61,44.51,44.56,2000.0,30.019,30.0257,29.9584,29.9921,2000.0
2011-01-14 12:00:00,44.56,44.56,44.56,44.56,0.0,29.9921,29.9921,29.9921,29.9921,0.0
2011-01-14 12:30:00,44.67,44.7,44.62,44.62,900.0,30.0661,30.0863,30.0325,30.0325,900.0
2011-01-14 13:00:00,44.61,44.65,44.59,44.64,3000.0,30.0257,30.0526,30.0123,30.0459,3000.0
2011-01-14 13:30:00,44.72,44.72,44.72,44.72,600.0,30.0998,30.0998,30.0998,30.0998,600.0
2011-01-14 14:00:00,44.73,44.78,44.69,44.74,6100.0,30.1065,30.1401,30.0796,30.1132,6100.0
2011-01-14 14:30:00,44.79,44.79,44.69,44.69,5800.0,30.1469,30.1469,30.0796,30.0796,5800.0
2011-01-14 15:00:00,44.7,44.75,44.68,44.74,5200.0,30.0863,30.12,30.0728,30.1132,5200.0
2011-01-14 15:30:00,44.7,44.77,44.67,44.76,7800.0,30.0863,30.1334,30.0661,30.1267,7800.0
2011-01-18 09:30:00,44.9,45.04,44.88,44.91,5700.0,30.2209,30.3151,30.2075,30.2276,5700.0
2011-01-18 10:00:00,44.96,45.03,44.92,44.96,2900.0,30.2613,30.3084,30.2344,30.2613,2900.0
2011-01-18 10:30:00,44.92,44.95,44.92,44.95,200.0,30.2344,30.2546,30.2344,30.2546,200.0
2011-01-18 11:00:00,44.88,44.93,44.87,44.93,2000.0,30.2075,30.2411,30.2007,30.2411,2000.0
2011-01-18 11:30:00,44.93,44.93,44.93,44.93,100.0,30.2411,30.2411,30.2411,30.2411,100.0
2011-01-18 12:00:00,44.88,44.89,44.85,44.86,4400.0,30.2075,30.2142,30.1873,30.194,4400.0
2011-01-18 12:30:00,44.88,44.88,44.86,44.86,400.0,30.2075,30.2075,30.194,30.194,400.0
2011-01-18 13:00:00,44.84,44.91,44.84,44.91,7600.0,30.1805,30.2276,30.1805,30.2276,7600.0
2011-01-18 13:30:00,44.92,44.96,44.89,44.89,2400.0,30.2344,30.2613,30.2142,30.2142,2400.0
2011-01-18 14:00:00,44.93,44.94,44.93,44.93,1100.0,30.2411,30.2478,30.2411,30.2411,1100.0
2011-01-18 14:30:00,44.93,44.97,44.9,44.97,12000.0,30.2411,30.268,30.2209,30.268,12000.0
2011-01-18 15:00:00,44.99,44.99,44.92,44.94,11700.0,30.2815,30.2815,30.2344,30.2478,11700.0
2011-01-18 15:30:00,44.97,44.99,44.97,44.99,1600.0,30.268,30.2815,30.268,30.2815,1600.0
2011-01-19 09:30:00,45.05,45.11,45.0,45.0,2400.0,30.3219,30.3623,30.2882,30.2882,2400.0
2011-01-19 10:00:00,44.98,45.03,44.89,44.89,4600.0,30.2748,30.3084,30.2142,30.2142,4600.0
2011-01-19 10:30:00,44.89,44.89,44.78,44.79,7100.0,30.2142,30.2142,30.1401,30.1469,7100.0
2011-01-19 11:00:00,44.83,44.84,44.75,44.75,2400.0,30.1738,30.1805,30.12,30.12,2400.0
2011-01-19 11:30:00,44.8,44.8,44.8,44.8,400.0,30.1536,30.1536,30.1536,30.1536,400.0
2011-01-19 12:00:00,44.84,44.84,44.84,44.84,200.0,30.1805,30.1805,30.1805,30.1805,200.0
2011-01-19 12:30:00,44.77,44.77,44.74,44.74,1100.0,30.1334,30.1334,30.1132,30.1132,1100.0
2011-01-19 13:00:00,44.71,44.79,44.71,44.79,2200.0,30.093,30.1469,30.093,30.1469,2200.0
2011-01-19 13:30:00,44.79,44.79,44.79,44.79,0.0,30.1469,30.1469,30.1469,30.1469,0.0
2011-01-19 14:00:00,44.79,44.79,44.68,44.68,700.0,30.1469,30.1469,30.0728,30.0728,700.0
2011-01-19 14:30:00,44.71,44.72,44.59,44.59,3300.0,30.093,30.0998,30.0123,30.0123,3300.0
2011-01-19 15:00:00,44.63,44.63,44.55,44.59,2500.0,30.0392,30.0392,29.9853,30.0123,2500.0
2011-01-19 15:30:00,44.58,44.67,44.53,44.67,47000.0,30.0055,30.0661,29.9719,30.0661,47000.0
2011-01-20 09:30:00,44.32,44.32,44.19,44.27,10900.0,29.8305,29.8305,29.743,29.7969,10900.0
2011-01-20 10:00:00,44.26,44.26,44.26,44.26,200.0,29.7902,29.7902,29.7902,29.7902,200.0
2011-01-20 10:30:00,43.95,43.95,43.93,43.93,4100.0,29.5815,29.5815,29.568,29.568,4100.0
2011-01-20 11:00:00,43.89,44.02,43.89,43.96,8500.0,29.5411,29.6286,29.5411,29.5882,8500.0
2011-01-20 11:30:00,43.96,44.06,43.96,44.06,12100.0,29.5882,29.6555,29.5882,29.6555,12100.0
2011-01-20 12:00:00,44.1,44.12,44.1,44.12,7500.0,29.6825,29.6959,29.6825,29.6959,7500.0
2011-01-20 12:30:00,44.16,44.2,44.16,44.2,1100.0,29.7228,29.7498,29.7228,29.7498,1100.0
2011-01-20 13:00:00,44.22,44.22,44.09,44.12,1100.0,29.7632,29.7632,29.6757,29.6959,1100.0
2011-01-20 13:30:00,44.16,44.17,44.11,44.16,5600.0,29.7228,29.7296,29.6892,29.7228,5600.0
2011-01-20 14:00:00,44.19,44.3,44.19,44.28,7400.0,29.743,29.8171,29.743,29.8036,7400.0
2011-01-20 14:30:00,44.32,44.35,44.3,44.32,900.0,29.8305,29.8507,29.8171,29.8305,900.0
2011-01-20 15:00:00,44.29,44.29,44.23,44.24,11100.0,29.8103,29.8103,29.77,29.7767,11100.0
2011-01-20 15:30:00,44.23,44.25,44.2,44.22,5200.0,29.77,29.7834,29.7498,29.7632,5200.0
2011-01-21 09:30:00,44.45,44.5,44.45,44.5,500.0,29.918,29.9517,29.918,29.9517,500.0
2011-01-21 10:00:00,44.6,44.6,44.45,44.47,39400.0,30.019,30.019,29.918,29.9315,39400.0
2011-01-21 10:30:00,44.44,44.51,44.44,44.45,12600.0,29.9113,29.9584,29.9113,29.918,12600.0
2011-01-21 11:00:00,44.45,44.49,44.32,44.32,4600.0,29.918,29.945,29.8305,29.8305,4600.0
2011-01-21 11:30:00,44.39,44.39,44.27,44.27,6600.0,29.8777,29.8777,29.7969,29.7969,6600.0
2011-01-21 12:00:00,44.26,44.29,44.26,44.29,400.0,29.7902,29.8103,29.7902,29.8103,400.0
2011-01-21 12:30:00,44.35,44.35,44.27,44.3,1100.0,29.8507,29.8507,29.7969,29.8171,1100.0
2011-01-21 13:00:00,44.31,44.35,44.31,44.35,300.0,29.8238,29.8507,29.8238,29.8507,300.0
2011-01-21 13:30:00,44.35,44.35,44.34,44.34,300.0,29.8507,29.8507,29.844,29.844,300.0
2011-01-21 14:00:00,44.33,44.36,44.33,44.33,4400.0,29.8373,29.8575,29.8373,29.8373,4400.0
2011-01-21 14:30:00,44.31,44.38,44.31,44.37,7700.0,29.8238,29.8709,29.8238,29.8642,7700.0
2011-01-21 15:00:00,44.34,44.38,44.32,44.36,7300.0,29.844,29.8709,29.8305,29.8575,7300.0
2011-01-21 15:30:00,44.32,44.35,44.26,44.27,6400.0,29.8305,29.8507,29.7902,29.7969,6400.0
2011-01-24 09:30:00,44.32,44.44,44.28,44.44,3600.0,29.8305,29.9113,29.8036,29.9113,3600.0
2011-01-24 10:00:00,44.44,44.44,44.44,44.44,0.0,29.9113,29.9113,29.9113,29.9113,0.0
2011-01-24 10:30:00,44.49,44.59,44.48,44.59,19400.0,29.945,30.0123,29.9382,30.0123,19400.0
2011-01-24 11:00:00,44.58,44.67,44.58,44.61,1400.0,30.0055,30.0661,30.0055,30.0257,1400.0
2011-01-24 11:30:00,44.68,44.69,44.6,44.62,140500.0,30.0728,30.0796,30.019,30.0325,140500.0
2011-01-24 12:00:00,44.69,44.69,44.64,44.64,1900.0,30.0796,30.0796,30.0459,30.0459,1900.0
2011-01-24 12:30:00,44.66,44.66,44.65,44.65,400.0,30.0594,30.0594,30.0526,30.0526,400.0
2011-01-24 13:00:00,44.65,44.65,44.63,44.65,1800.0,30.0526,30.0526,30.0392,30.0526,1800.0
2011-01-24 13:30:00,44.66,44.67,44.65,44.67,800.0,30.0594,30.0661,30.0526,30.0661,800.0
2011-01-24 14:00:00,44.67,44.71,44.67,44.68,1600.0,30.0661,30.093,30.0661,30.0728,1600.0
2011-01-24 14:30:00,44.67,44.67,44.61,44.64,9400.0,30.0661,30.0661,30.0257,30.0459,9400.0
2011-01-24 15:00:00,44.64,44.66,44.54,44.54,8300.0,30.0459,30.0594,29.9786,29.9786,8300.0
2011-01-24 15:30:00,44.62,44.72,44.6,44.72,131900.0,30.0325,30.0998,30.019,30.0998,131900.0
2011-01-25 09:30:00,44.49,44.51,44.36,44.49,14300.0,29.945,29.9584,29.8575,29.945,14300.0
2011-01-25 10:00:00,44.39,44.42,44.33,44.41,2600.0,29.8777,29.8978,29.8373,29.8911,2600.0
2011-01-25 10:30:00,44.44,44.54,44.44,44.51,1300.0,29.9113,29.9786,29.9113,29.9584,1300.0
2011-01-25 11:00:00,44.5,44.5,44.24,44.24,7300.0,29.9517,29.9517,29.7767,29.7767,7300.0
2011-01-25 11:30:00,44.23,44.32,44.23,44.32,42700.0,29.77,29.8305,29.77,29.8305,42700.0
2011-01-25 12:00:00,44.4,44.47,44.4,44.47,700.0,29.8844,29.9315,29.8844,29.9315,700.0
2011-01-25 12:30:00,44.47,44.5,44.47,44.49,50100.0,29.9315,29.9517,29.9315,29.945,50100.0
2011-01-25 13:00:00,44.49,44.51,44.45,44.45,17100.0,29.945,29.9584,29.918,29.918,17100.0
2011-01-25 13:30:00,44.44,44.5,44.44,44.5,10200.0,29.9113,29.9517,29.9113,29.9517,10200.0
2011-01-25 14:00:00,44.49,44.49,44.36,44.37,4300.0,29.945,29.945,29.8575,29.8642,4300.0
2011-01-25 14:30:00,44.39,44.39,44.38,44.38,1700.0,29.8777,29.8777,29.8709,29.8709,1700.0
2011-01-25 15:00:00,44.48,44.61,44.45,44.61,14700.0,29.9382,30.0257,29.918,30.0257,14700.0
2011-01-25 15:30:00,44.61,44.67,44.53,44.67,34800.0,30.0257,30.0661,29.9719,30.0661,34800.0
2011-01-26 09:30:00,44.91,44.91,44.75,44.76,6900.0,30.2276,30.2276,30.12,30.1267,6900.0
2011-01-26 10:00:00,44.79,44.91,44.76,44.91,16800.0,30.1469,30.2276,30.1267,30.2276,16800.0
2011-01-26 10:30:00,44.93,44.98,44.85,44.86,3700.0,30.2411,30.2748,30.1873,30.194,3700.0
2011-01-26 11:00:00,44.88,44.88,44.76,44.76,2400.0,30.2075,30.2075,30.1267,30.1267,2400.0
2011-01-26 11:30:00,44.77,44.77,44.77,44.77,100.0,30.1334,30.1334,30.1334,30.1334,100.0
2011-01-26 12:00:00,44.77,44.77,44.77,44.77,0.0,30.1334,30.1334,30.1334,30.1334,0.0
2011-01-26 12:30:00,44.85,44.86,44.85,44.85,700.0,30.1873,30.194,30.1873,30.1873,700.0
2011-01-26 13:00:00,44.84,44.88,44.83,44.88,2100.0,30.1805,30.2075,30.1738,30.2075,2100.0
2011-01-26 13:30:00,44.84,44.89,44.84,44.88,2700.0,30.1805,30.2142,30.1805,30.2075,2700.0
2011-01-26 14:00:00,44.89,44.89,44.8,44.8,600.0,30.2142,30.2142,30.1536,30.1536,600.0
2011-01-26 14:30:00,44.81,44.9,44.81,44.9,200.0,30.1603,30.2209,30.1603,30.2209,200.0
2011-01-26 15:00:00,44.94,44.97,44.94,44.96,1300.0,30.2478,30.268,30.2478,30.2613,1300.0
2011-01-26 15:30:00,44.98,44.98,44.91,44.91,2000.0,30.2748,30.2748,30.2276,30.2276,2000.0
2011-01-27 09:30:00,44.95,45.09,44.95,45.06,2400.0,30.2546,30.3488,30.2546,30.3286,2400.0
2011-01-27 10:00:00,45.01,45.03,45.01,45.03,300.0,30.295,30.3084,30.295,30.3084,300.0
2011-01-27 10:30:00,45.1,45.12,45.01,45.06,9100.0,30.3555,30.369,30.295,30.3286,9100.0
2011-01-27 11:00:00,45.05,45.05,44.87,44.87,1500.0,30.3219,30.3219,30.2007,30.2007,1500.0
2011-01-27 11:30:00,44.83,44.85,44.82,44.84,2400.0,30.1738,30.1873,30.1671,30.1805,2400.0
2011-01-27 12:00:00,44.85,44.91,44.85,44.9,2800.0,30.1873,30.2276,30.1873,30.2209,2800.0
2011-01-27 12:30:00,44.91,44.94,44.91,44.94,600.0,30.2276,30.2478,30.2276,30.2478,600.0
2011-01-27 13:00:00,44.98,44.98,44.96,44.96,1300.0,30.2748,30.2748,30.2613,30.2613,1300.0
2011-01-27 13:30:00,44.97,44.97,44.97,44.97,200.0,30.268,30.268,30.268,30.268,200.0
2011-01-27 14:00:00,45.0,45.03,44.97,44.97,7100.0,30.2882,30.3084,30.268,30.268,7100.0
2011-01-27 14:30:00,44.93,44.99,44.92,44.96,5400.0,30.2411,30.2815,30.2344,30.2613,5400.0
2011-01-27 15:00:00,44.97,45.02,44.95,45.02,33800.0,30.268,30.3017,30.2546,30.3017,33800.0
2011-01-27 15:30:00,45.03,45.03,44.95,44.97,23300.0,30.3084,30.3084,30.2546,30.268,23300.0
2011-01-28 09:30:00,44.8,44.86,44.75,44.76,3800.0,30.1536,30.194,30.12,30.1267,3800.0
2011-01-28 10:00:00,44.73,44.73,44.5,44.5,4700.0,30.1065,30.1065,29.9517,29.9517,4700.0
2011-01-28 10:30:00,44.47,44.48,44.32,44.35,4200.0,29.9315,29.9382,29.8305,29.8507,4200.0
2011-01-28 11:00:00,44.31,44.38,44.28,44.33,2100.0,29.8238,29.8709,29.8036,29.8373,2100.0
2011-01-28 11:30:00,44.31,44.31,44.05,44.05,6000.0,29.8238,29.8238,29.6488,29.6488,6000.0
2011-01-28 12:00:00,44.05,44.08,43.97,44.05,9100.0,29.6488,29.669,29.595,29.6488,9100.0
2011-01-28 12:30:00,44.03,44.15,44.03,44.14,1500.0,29.6353,29.7161,29.6353,29.7094,1500.0
2011-01-28 13:00:00,44.13,44.13,43.93,43.93,3700.0,29.7027,29.7027,29.568,29.568,3700.0
2011-01-28 13:30:00,43.94,44.04,43.88,44.04,3800.0,29.5748,29.6421,29.5344,29.6421,3800.0
2011-01-28 14:00:00,44.06,44.06,43.97,44.03,8600.0,29.6555,29.6555,29.595,29.6353,8600.0
2011-01-28 14:30:00,44.01,44.1,43.99,44.01,9800.0,29.6219,29.6825,29.6084,29.6219,9800.0
2011-01-28 15:00:00,44.05,44.08,43.91,43.93,13300.0,29.6488,29.669,29.5546,29.568,13300.0
2011-01-28 15:30:00,43.91,43.98,43.91,43.94,12000.0,29.5546,29.6017,29.5546,29.5748,12000.0
2011-01-31 09:30:00,44.23,44.35,44.23,44.24,5700.0,29.77,29.8507,29.77,29.7767,5700.0
2011-01-31 10:00:00,44.24,44.29,44.19,44.29,174700.0,29.7767,29.8103,29.743,29.8103,174700.0
2011-01-31 10:30:00,44.27,44.27,44.27,44.27,300.0,29.7969,29.7969,29.7969,29.7969,300.0
2011-01-31 11:00:00,44.32,44.36,44.3,44.31,7200.0,29.8305,29.8575,29.8171,29.8238,7200.0
2011-01-31 11:30:00,44.27,44.3,44.26,44.3,3000.0,29.7969,29.8171,29.7902,29.8171,3000.0
2011-01-31 12:00:00,44.35,44.47,44.35,44.47,1500.0,29.8507,29.9315,29.8507,29.9315,1500.0
2011-01-31 12:30:00,44.4,44.4,44.4,44.4,100.0,29.8844,29.8844,29.8844,29.8844,100.0
2011-01-31 13:00:00,44.37,44.38,44.35,44.38,19700.0,29.8642,29.8709,29.8507,29.8709,19700.0
2011-01-31 13:30:00,44.33,44.33,44.26,44.33,3300.0,29.8373,29.8373,29.7902,29.8373,3300.0
2011-01-31 14:00:00,44.33,44.33,44.25,44.25,13400.0,29.8373,29.8373,29.7834,29.7834,13400.0
2011-01-31 14:30:00,44.2,44.25,44.18,44.25,4900.0,29.7498,29.7834,29.7363,29.7834,4900.0
2011-01-31 15:00:00,44.27,44.32,44.21,44.25,26200.0,29.7969,29.8305,29.7565,29.7834,26200.0
2011-01-31 15:30:00,44.25,44.34,44.25,44.28,19400.0,29.7834,29.844,29.7834,29.8036,19400.0
2011-02-01 09:30:00,44.73,44.93,44.73,44.93,8100.0,30.1065,30.2411,30.1065,30.2411,8100.0
2011-02-01 10:00:00,44.94,45.02,44.85,45.01,3600.0,30.2478,30.3017,30.1873,30.295,3600.0
2011-02-01 10:30:00,44.99,45.13,44.99,45.1,9500.0,30.2815,30.3757,30.2815,30.3555,9500.0
2011-02-01 11:00:00,45.13,45.13,45.07,45.07,1400.0,30.3757,30.3757,30.3353,30.3353,1400.0
2011-02-01 11:30:00,45.03,45.16,45.03,45.16,32000.0,30.3084,30.3959,30.3084,30.3959,32000.0
2011-02-01 12:00:00,45.14,45.28,45.09,45.24,10400.0,30.3825,30.4767,30.3488,30.4498,10400.0
2011-02-01 12:30:00,45.26,45.35,45.26,45.35,3000.0,30.4632,30.5238,30.4632,30.5238,3000.0
2011-02-01 13:00:00,45.36,45.36,45.33,45.33,3100.0,30.5305,30.5305,30.5103,30.5103,3100.0
2011-02-01 13:30:00,45.32,45.32,45.27,45.28,800.0,30.5036,30.5036,30.47,30.4767,800.0
2011-02-01 14:00:00,45.28,45.29,45.26,45.29,800.0,30.4767,30.4834,30.4632,30.4834,800.0
2011-02-01 14:30:00,45.26,45.27,45.22,45.22,1600.0,30.4632,30.47,30.4363,30.4363,1600.0
2011-02-01 15:00:00,45.25,45.31,45.25,45.29,7600.0,30.4565,30.4969,30.4565,30.4834,7600.0
2011-02-01 15:30:00,45.29,45.38,45.26,45.34,69100.0,30.4834,30.544,30.4632,30.5171,69100.0
2011-02-02 09:30:00,45.28,45.35,45.19,45.35,16300.0,30.4767,30.5238,30.4161,30.5238,16300.0
2011-02-02 10:00:00,45.3,45.42,45.28,45.41,4000.0,30.4901,30.5709,30.4767,30.5642,4000.0
2011-02-02 10:30:00,45.39,45.45,45.39,45.42,2300.0,30.5507,30.5911,30.5507,30.5709,2300.0
2011-02-02 11:00:00,45.32,45.32,45.28,45.29,900.0,30.5036,30.5036,30.4767,30.4834,900.0
2011-02-02 11:30:00,45.32,45.35,45.3,45.3,8600.0,30.5036,30.5238,30.4901,30.4901,8600.0
2011-02-02 12:00:00,45.31,45.33,45.22,45.22,7900.0,30.4969,30.5103,30.4363,30.4363,7900.0
2011-02-02 12:30:00,45.21,45.3,45.21,45.29,7900.0,30.4296,30.4901,30.4296,30.4834,7900.0
2011-02-02 13:00:00,45.3,45.32,45.3,45.3,9000.0,30.4901,30.5036,30.4901,30.4901,9000.0
2011-02-02 13:30:00,45.3,45.3,45.26,45.27,9600.0,30.4901,30.4901,30.4632,30.47,9600.0
2011-02-02 14:00:00,45.26,45.3,45.24,45.3,8200.0,30.4632,30.4901,30.4498,30.4901,8200.0
2011-02-02 14:30:00,45.3,45.35,45.26,45.35,9600.0,30.4901,30.5238,30.4632,30.5238,9600.0
2011-02-02 15:00:00,45.34,45.38,45.31,45.31,9600.0,30.5171,30.544,30.4969,30.4969,9600.0
2011-02-02 15:30:00,45.28,45.33,45.28,45.32,3200.0,30.4767,30.5103,30.4767,30.5036,3200.0
2011-02-03 09:30:00,45.19,45.19,45.09,45.18,2000.0,30.4161,30.4161,30.3488,30.4094,2000.0
2011-02-03 10:00:00,45.0,45.0,44.94,44.94,1200.0,30.2882,30.2882,30.2478,30.2478,1200.0
2011-02-03 10:30:00,44.94,44.94,44.94,44.94,0.0,30.2478,30.2478,30.2478,30.2478,0.0
2011-02-03 11:00:00,44.96,44.96,44.94,44.94,600.0,30.2613,30.2613,30.2478,30.2478,600.0
2011-02-03 11:30:00,45.1,45.18,45.1,45.15,1900.0,30.3555,30.4094,30.3555,30.3892,1900.0
2011-02-03 12:00:00,45.2,45.21,45.18,45.21,1900.0,30.4228,30.4296,30.4094,30.4296,1900.0
2011-02-03 12:30:00,45.14,45.17,45.14,45.17,200.0,30.3825,30.4026,30.3825,30.4026,200.0
2011-02-03 13:00:00,45.16,45.18,45.16,45.18,1200.0,30.3959,30.4094,30.3959,30.4094,1200.0
2011-02-03 13:30:00,45.15,45.16,45.12,45.12,3500.0,30.3892,30.3959,30.369,30.369,3500.0
2011-02-03 14:00:00,45.12,45.13,45.06,45.13,11500.0,30.369,30.3757,30.3286,30.3757,11500.0
2011-02-03 14:30:00,45.15,45.22,45.11,45.22,52300.0,30.3892,30.4363,30.3623,30.4363,52300.0
2011-02-03 15:00:00,45.27,45.28,45.25,45.26,5400.0,30.47,30.4767,30.4565,30.4632,5400.0
2011-02-03 15:30:00,45.28,45.36,45.26,45.36,13200.0,30.4767,30.5305,30.4632,30.5305,13200.0
2011-02-04 09:30:00,45.29,45.29,45.09,45.14,3500.0,30.4834,30.4834,30.3488,30.3825,3500.0
2011-02-04 10:00:00,45.21,45.21,45.21,45.21,100.0,30.4296,30.4296,30.4296,30.4296,100.0
2011-02-04 10:30:00,45.0,45.0,45.0,45.0,100.0,30.2882,30.2882,30.2882,30.2882,100.0
2011-02-04 11:00:00,45.11,45.11,45.1,45.1,2100.0,30.3623,30.3623,30.3555,30.3555,2100.0
2011-02-04 11:30:00,45.15,45.15,45.15,45.15,100.0,30.3892,30.3892,30.3892,30.3892,100.0
2011-02-04 12:00:00,45.11,45.11,45.08,45.08,1200.0,30.3623,30.3623,30.3421,30.3421,1200.0
2011-02-04 12:30:00,45.16,45.18,45.15,45.18,3800.0,30.3959,30.4094,30.3892,30.4094,3800.0
2011-02-04 13:00:00,45.17,45.21,45.17,45.21,200.0,30.4026,30.4296,30.4026,30.4296,200.0
2011-02-04 13:30:00,45.2,45.22,45.18,45.22,2000.0,30.4228,30.4363,30.4094,30.4363,2000.0
2011-02-04 14:00:00,45.22,45.22,45.19,45.2,500.0,30.4363,30.4363,30.4161,30.4228,500.0
2011-02-04 14:30:00,45.22,45.23,45.15,45.2,7200.0,30.4363,30.443,30.3892,30.4228,7200.0
2011-02-04 15:00:00,45.24,45.26,45.22,45.26,800.0,30.4498,30.4632,30.4363,30.4632,800.0
2011-02-04 15:30:00,45.29,45.32,45.23,45.32,4800.0,30.4834,30.5036,30.443,30.5036,4800.0
2011-02-07 09:30:00,45.25,45.29,45.25,45.25,16200.0,30.4565,30.4834,30.4565,30.4565,16200.0
2011-02-07 10:00:00,45.28,45.4,45.28,45.4,500.0,30.4767,30.5575,30.4767,30.5575,500.0
2011-02-07 10:30:00,45.4,45.43,45.38,45.41,4200.0,30.5575,30.5776,30.544,30.5642,4200.0
2011-02-07 11:00:00,45.41,45.41,45.38,45.39,1600.0,30.5642,30.5642,30.544,30.5507,1600.0
2011-02-07 11:30:00,45.49,45.49,45.44,45.44,2900.0,30.618,30.618,30.5844,30.5844,2900.0
2011-02-07 12:00:00,45.4,45.41,45.39,45.39,800.0,30.5575,30.5642,30.5507,30.5507,800.0
2011-02-07 12:30:00,45.39,45.39,45.39,45.39,8400.0,30.5507,30.5507,30.5507,30.5507,8400.0
2011-02-07 13:00:00,45.38,45.43,45.38,45.43,10800.0,30.544,30.5776,30.544,30.5776,10800.0
2011-02-07 13:30:00,45.43,45.43,45.41,45.41,5100.0,30.5776,30.5776,30.5642,30.5642,5100.0
2011-02-07 14:00:00,45.44,45.44,45.41,45.41,3600.0,30.5844,30.5844,30.5642,30.5642,3600.0
2011-02-07 14:30:00,45.4,45.41,45.37,45.37,1700.0,30.5575,30.5642,30.5373,30.5373,1700.0
2011-02-07 15:00:00,45.39,45.41,45.32,45.32,2700.0,30.5507,30.5642,30.5036,30.5036,2700.0
2011-02-07 15:30:00,45.36,45.41,45.36,45.41,3500.0,30.5305,30.5642,30.5305,30.5642,3500.0
2011-02-08 09:30:00,45.41,45.41,45.23,45.3,10500.0,30.5642,30.5642,30.443,30.4901,10500.0
2011-02-08 10:00:00,45.36,45.46,45.33,45.46,1700.0,30.5305,30.5978,30.5103,30.5978,1700.0
2011-02-08 10:30:00,45.37,45.39,45.37,45.39,900.0,30.5373,30.5507,30.5373,30.5507,900.0
2011-02-08 11:00:00,45.4,45.52,45.39,45.5,8300.0,30.5575,30.6382,30.5507,30.6248,8300.0
2011-02-08 11:30:00,45.55,45.55,45.55,45.55,800.0,30.6584,30.6584,30.6584,30.6584,800.0
2011-02-08 12:00:00,45.54,45.54,45.53,45.54,5600.0,30.6517,30.6517,30.645,30.6517,5600.0
2011-02-08 12:30:00,45.56,45.56,45.51,45.51,400.0,30.6651,30.6651,30.6315,30.6315,400.0
2011-02-08 13:00:00,45.48,45.48,45.43,45.43,2700.0,30.6113,30.6113,30.5776,30.5776,2700.0
2011-02-08 13:30:00,45.41,45.45,45.41,45.43,700.0,30.5642,30.5911,30.5642,30.5776,700.0
2011-02-08 14:00:00,45.4,45.47,45.4,45.46,4900.0,30.5575,30.6046,30.5575,30.5978,4900.0
2011-02-08 14:30:00,45.5,45.5,45.46,45.46,8600.0,30.6248,30.6248,30.5978,30.5978,8600.0
2011-02-08 15:00:00,45.5,45.51,45.46,45.48,1900.0,30.6248,30.6315,30.5978,30.6113,1900.0
2011-02-08 15:30:00,45.5,45.57,45.5,45.57,11800.0,30.6248,30.6719,30.6248,30.6719,11800.0
2011-02-09 09:30:00,45.3,45.33,45.26,45.29,4500.0,30.4901,30.5103,30.4632,30.4834,4500.0
2011-02-09 10:00:00,45.39,45.42,45.37,45.37,6600.0,30.5507,30.5709,30.5373,30.5373,6600.0
2011-02-09 10:30:00,45.34,45.43,45.34,45.39,3900.0,30.5171,30.5776,30.5171,30.5507,3900.0
2011-02-09 11:00:00,45.14,45.15,45.14,45.15,2200.0,30.3825,30.3892,30.3825,30.3892,2200.0
2011-02-09 11:30:00,45.17,45.2,45.15,45.15,2300.0,30.4026,30.4228,30.3892,30.3892,2300.0
2011-02-09 12:00:00,45.16,45.23,45.13,45.21,1600.0,30.3959,30.443,30.3757,30.4296,1600.0
2011-02-09 12:30:00,45.25,45.25,45.24,45.24,500.0,30.4565,30.4565,30.4498,30.4498,500.0
2011-02-09 13:00:00,45.32,45.33,45.32,45.33,300.0,30.5036,30.5103,30.5036,30.5103,300.0
2011-02-09 13:30:00,45.34,45.34,45.28,45.28,200.0,30.5171,30.5171,30.4767,30.4767,200.0
2011-02-09 14:00:00,45.26,45.26,45.21,45.22,1800.0,30.4632,30.4632,30.4296,30.4363,1800.0
2011-02-09 14:30:00,45.18,45.18,45.13,45.15,2500.0,30.4094,30.4094,30.3757,30.3892,2500.0
2011-02-09 15:00:00,45.15,45.21,45.15,45.18,6700.0,30.3892,30.4296,30.3892,30.4094,6700.0
2011-02-09 15:30:00,45.22,45.29,45.2,45.25,52200.0,30.4363,30.4834,30.4228,30.4565,52200.0
2011-02-10 09:30:00,44.7,44.72,44.5,44.53,14800.0,30.0863,30.0998,29.9517,29.9719,14800.0
2011-02-10 10:00:00,44.55,44.74,44.51,44.67,13300.0,29.9853,30.1132,29.9584,30.0661,13300.0
2011-02-10 10:30:00,44.75,44.79,44.74,44.78,6300.0,30.12,30.1469,30.1132,30.1401,6300.0
2011-02-10 11:00:00,44.78,44.85,44.78,44.85,1000.0,30.1401,30.1873,30.1401,30.1873,1000.0
2011-02-10 11:30:00,44.92,44.92,44.92,44.92,1500.0,30.2344,30.2344,30.2344,30.2344,1500.0
2011-02-10 12:00:00,44.92,44.92,44.92,44.92,0.0,30.2344,30.2344,30.2344,30.2344,0.0
2011-02-10 12:30:00,44.95,44.95,44.89,44.89,3200.0,30.2546,30.2546,30.2142,30.2142,3200.0
2011-02-10 13:00:00,44.88,44.91,44.87,44.91,3600.0,30.2075,30.2276,30.2007,30.2276,3600.0
2011-02-10 13:30:00,44.86,44.89,44.84,44.89,3700.0,30.194,30.2142,30.1805,30.2142,3700.0
2011-02-10 14:00:00,44.89,44.91,44.84,44.84,1200.0,30.2142,30.2276,30.1805,30.1805,1200.0
2011-02-10 14:30:00,44.89,44.91,44.87,44.91,5900.0,30.2142,30.2276,30.2007,30.2276,5900.0
2011-02-10 15:00:00,44.85,44.9,44.85,44.9,1800.0,30.1873,30.2209,30.1873,30.2209,1800.0
2011-02-10 15:30:00,44.93,44.99,44.89,44.95,39200.0,30.2411,30.2815,30.2142,30.2546,39200.0
2011-02-11 09:30:00,44.6,44.71,44.6,44.71,10500.0,30.019,30.093,30.019,30.093,10500.0
2011-02-11 10:00:00,44.71,44.71,44.71,44.71,0.0,30.093,30.093,30.093,30.093,0.0
2011-02-11 10:30:00,44.85,44.95,44.85,44.95,13400.0,30.1873,30.2546,30.1873,30.2546,13400.0
2011-02-11 11:00:00,45.04,45.04,45.0,45.01,5100.0,30.3151,30.3151,30.2882,30.295,5100.0
2011-02-11 11:30:00,44.91,44.91,44.88,44.88,900.0,30.2276,30.2276,30.2075,30.2075,900.0
2011-02-11 12:00:00,44.89,44.89,44.83,44.83,300.0,30.2142,30.2142,30.1738,30.1738,300.0
2011-02-11 12:30:00,44.88,44.9,44.88,44.9,1100.0,30.2075,30.2209,30.2075,30.2209,1100.0
2011-02-11 13:00:00,44.92,44.97,44.92,44.93,1400.0,30.2344,30.268,30.2344,30.2411,1400.0
2011-02-11 13:30:00,44.93,44.95,44.92,44.95,500.0,30.2411,30.2546,30.2344,30.2546,500.0
2011-02-11 14:00:00,44.97,45.01,44.97,45.01,2000.0,30.268,30.295,30.268,30.295,2000.0
2011-02-11 14:30:00,45.04,45.08,45.04,45.08,1900.0,30.3151,30.3421,30.3151,30.3421,1900.0
2011-02-11 15:00:00,45.07,45.11,45.07,45.11,600.0,30.3353,30.3623,30.3353,30.3623,600.0
2011-02-11 15:30:00,45.09,45.11,45.02,45.03,2200.0,30.3488,30.3623,30.3017,30.3084,2200.0
2011-02-14 09:30:00,45.02,45.12,44.99,45.11,27600.0,30.3017,30.369,30.2815,30.3623,27600.0
2011-02-14 10:00:00,45.13,45.13,45.13,45.13,100.0,30.3757,30.3757,30.3757,30.3757,100.0
2011-02-14 10:30:00,45.16,45.17,45.05,45.05,1200.0,30.3959,30.4026,30.3219,30.3219,1200.0
2011-02-14 11:00:00,45.05,45.05,45.05,45.05,0.0,30.3219,30.3219,30.3219,30.3219,0.0
2011-02-14 11:30:00,45.1,45.1,45.05,45.05,600.0,30.3555,30.3555,30.3219,30.3219,600.0
2011-02-14 12:00:00,45.14,45.19,45.12,45.19,500.0,30.3825,30.4161,30.369,30.4161,500.0
2011-02-14 12:30:00,45.21,45.21,45.17,45.21,2100.0,30.4296,30.4296,30.4026,30.4296,2100.0
2011-02-14 13:00:00,45.18,45.2,45.13,45.13,2800.0,30.4094,30.4228,30.3757,30.3757,2800.0
2011-02-14 13:30:00,45.15,45.18,45.15,45.18,500.0,30.3892,30.4094,30.3892,30.4094,500.0
2011-02-14 14:00:00,45.16,45.18,45.13,45.18,175800.0,30.3959,30.4094,30.3757,30.4094,175800.0
2011-02-14 14:30:00,45.16,45.16,45.16,45.16,100.0,30.3959,30.3959,30.3959,30.3959,100.0
2011-02-14 15:00:00,45.17,45.17,45.13,45.13,3300.0,30.4026,30.4026,30.3757,30.3757,3300.0
2011-02-14 15:30:00,45.18,45.22,45.12,45.14,5000.0,30.4094,30.4363,30.369,30.3825,5000.0
2011-02-15 09:30:00,45.19,45.19,45.02,45.18,4500.0,30.4161,30.4161,30.3017,30.4094,4500.0
2011-02-15 10:00:00,45.15,45.16,45.03,45.04,2300.0,30.3892,30.3959,30.3084,30.3151,2300.0
2011-02-15 10:30:00,44.99,45.12,44.99,45.11,13400.0,30.2815,30.369,30.2815,30.3623,13400.0
2011-02-15 11:00:00,45.11,45.14,45.11,45.12,700.0,30.3623,30.3825,30.3623,30.369,700.0
2011-02-15 11:30:00,45.13,45.14,45.06,45.06,3300.0,30.3757,30.3825,30.3286,30.3286,3300.0
2011-02-15 12:00:00,45.13,45.18,45.11,45.11,43500.0,30.3757,30.4094,30.3623,30.3623,43500.0
2011-02-15 12:30:00,45.22,45.22,45.22,45.22,100.0,30.4363,30.4363,30.4363,30.4363,100.0
2011-02-15 13:00:00,45.2,45.22,45.16,45.16,2900.0,30.4228,30.4363,30.3959,30.3959,2900.0
2011-02-15 13:30:00,45.2,45.21,45.15,45.15,8000.0,30.4228,30.4296,30.3892,30.3892,8000.0
2011-02-15 14:00:00,45.12,45.14,45.01,45.01,3500.0,30.369,30.3825,30.295,30.295,3500.0
2011-02-15 14:30:00,45.01,45.1,45.01,45.08,8000.0,30.295,30.3555,30.295,30.3421,8000.0
2011-02-15 15:00:00,45.07,45.14,45.04,45.05,4500.0,30.3353,30.3825,30.3151,30.3219,4500.0
2011-02-15 15:30:00,45.08,45.11,45.03,45.06,20600.0,30.3421,30.3623,30.3084,30.3286,20600.0
2011-02-16 09:30:00,45.16,45.32,45.16,45.28,7900.0,30.3959,30.5036,30.3959,30.4767,7900.0
2011-02-16 10:00:00,45.37,45.42,45.33,45.39,16700.0,30.5373,30.5709,30.5103,30.5507,16700.0
2011-02-16 10:30:00,45.5,45.51,45.5,45.51,1200.0,30.6248,30.6315,30.6248,30.6315,1200.0
2011-02-16 11:00:00,45.52,45.53,45.48,45.52,14100.0,30.6382,30.645,30.6113,30.6382,14100.0
2011-02-16 11:30:00,45.51,45.51,45.44,45.46,3400.0,30.6315,30.6315,30.5844,30.5978,3400.0
2011-02-16 12:00:00,45.43,45.43,45.43,45.43,2300.0,30.5776,30.5776,30.5776,30.5776,2300.0
2011-02-16 12:30:00,45.42,45.48,45.41,45.46,4400.0,30.5709,30.6113,30.5642,30.5978,4400.0
2011-02-16 13:00:00,45.47,45.49,45.44,45.45,8600.0,30.6046,30.618,30.5844,30.5911,8600.0
2011-02-16 13:30:00,45.55,45.56,45.55,45.55,700.0,30.6584,30.6651,30.6584,30.6584,700.0
2011-02-16 14:00:00,45.54,45.54,45.49,45.52,1200.0,30.6517,30.6517,30.618,30.6382,1200.0
2011-02-16 14:30:00,45.52,45.62,45.52,45.62,31100.0,30.6382,30.7055,30.6382,30.7055,31100.0
2011-02-16 15:00:00,45.58,45.62,45.58,45.62,8100.0,30.6786,30.7055,30.6786,30.7055,8100.0
2011-02-16 15:30:00,45.62,45.65,45.57,45.59,4800.0,30.7055,30.7257,30.6719,30.6853,4800.0
2011-02-17 09:30:00,45.58,45.63,45.56,45.6,8500.0,30.6786,30.7123,30.6651,30.6921,8500.0
2011-02-17 10:00:00,45.6,45.63,45.57,45.6,1700.0,30.6921,30.7123,30.6719,30.6921,1700.0
2011-02-17 10:30:00,45.59,45.59,45.54,45.54,1500.0,30.6853,30.6853,30.6517,30.6517,1500.0
2011-02-17 11:00:00,45.63,45.71,45.63,45.71,4200.0,30.7123,30.7661,30.7123,30.7661,4200.0
2011-02-17 11:30:00,45.76,45.76,45.7,45.73,900.0,30.7998,30.7998,30.7594,30.7796,900.0
2011-02-17 12:00:00,45.76,45.77,45.71,45.71,2400.0,30.7998,30.8065,30.7661,30.7661,2400.0
2011-02-17 12:30:00,45.74,45.78,45.74,45.76,1700.0,30.7863,30.8132,30.7863,30.7998,1700.0
2011-02-17 13:00:00,45.8,45.82,45.8,45.82,2300.0,30.8267,30.8401,30.8267,30.8401,2300.0
2011-02-17 13:30:00,45.85,45.85,45.78,45.78,4100.0,30.8603,30.8603,30.8132,30.8132,4100.0
2011-02-17 14:00:00,45.78,45.84,45.78,45.84,4200.0,30.8132,30.8536,30.8132,30.8536,4200.0
2011-02-17 14:30:00,45.8,45.8,45.76,45.79,11600.0,30.8267,30.8267,30.7998,30.82,11600.0
2011-02-17 15:00:00,45.79,45.84,45.77,45.84,8500.0,30.82,30.8536,30.8065,30.8536,8500.0
2011-02-17 15:30:00,45.86,45.86,45.78,45.78,2800.0,30.8671,30.8671,30.8132,30.8132,2800.0
2011-02-18 09:30:00,45.75,45.78,45.72,45.77,3700.0,30.793,30.8132,30.7728,30.8065,3700.0
2011-02-18 10:00:00,45.78,45.81,45.76,45.81,5000.0,30.8132,30.8334,30.7998,30.8334,5000.0
2011-02-18 10:30:00,45.83,45.87,45.81,45.84,7800.0,30.8469,30.8738,30.8334,30.8536,7800.0
2011-02-18 11:00:00,45.81,45.92,45.81,45.89,12700.0,30.8334,30.9075,30.8334,30.8873,12700.0
2011-02-18 11:30:00,45.92,45.98,45.92,45.95,12100.0,30.9075,30.9478,30.9075,30.9276,12100.0
2011-02-18 12:00:00,45.99,45.99,45.97,45.99,4400.0,30.9546,30.9546,30.9411,30.9546,4400.0
2011-02-18 12:30:00,46.0,46.0,45.95,45.96,900.0,30.9613,30.9613,30.9276,30.9344,900.0
2011-02-18 13:00:00,45.95,45.96,45.95,45.95,1400.0,30.9276,30.9344,30.9276,30.9276,1400.0
2011-02-18 13:30:00,45.95,45.95,45.89,45.91,2300.0,30.9276,30.9276,30.8873,30.9007,2300.0
2011-02-18 14:00:00,45.92,45.95,45.85,45.85,2800.0,30.9075,30.9276,30.8603,30.8603,2800.0
2011-02-18 14:30:00,45.85,45.9,45.84,45.88,4400.0,30.8603,30.894,30.8536,30.8805,4400.0
2011-02-18 15:00:00,45.87,45.89,45.84,45.85,5800.0,30.8738,30.8873,30.8536,30.8603,5800.0
2011-02-18 15:30:00,45.84,45.95,45.83,45.92,5500.0,30.8536,30.9276,30.8469,30.9075,5500.0
2011-02-22 09:30:00,45.1,45.21,44.96,45.19,9000.0,30.3555,30.4296,30.2613,30.4161,9000.0
2011-02-22 10:00:00,45.21,45.32,45.21,45.25,4400.0,30.4296,30.5036,30.4296,30.4565,4400.0
2011-02-22 10:30:00,45.3,45.36,45.3,45.32,700.0,30.4901,30.5305,30.4901,30.5036,700.0
2011-02-22 11:00:00,45.28,45.28,45.08,45.1,19300.0,30.4767,30.4767,30.3421,30.3555,19300.0
2011-02-22 11:30:00,45.1,45.1,44.96,44.97,10600.0,30.3555,30.3555,30.2613,30.268,10600.0
2011-02-22 12:00:00,44.95,44.95,44.89,44.94,300.0,30.2546,30.2546,30.2142,30.2478,300.0
2011-02-22 12:30:00,44.91,44.93,44.74,44.76,1500.0,30.2276,30.2411,30.1132,30.1267,1500.0
2011-02-22 13:00:00,44.73,44.75,44.65,44.68,12600.0,30.1065,30.12,30.0526,30.0728,12600.0
2011-02-22 13:30:00,44.68,44.76,44.61,44.65,26500.0,30.0728,30.1267,30.0257,30.0526,26500.0
2011-02-22 14:00:00,44.67,44.68,44.61,44.68,9300.0,30.0661,30.0728,30.0257,30.0728,9300.0
2011-02-22 14:30:00,44.75,44.75,44.7,44.71,23200.0,30.12,30.12,30.0863,30.093,23200.0
2011-02-22 15:00:00,44.68,44.7,44.51,44.51,23300.0,30.0728,30.0863,29.9584,29.9584,23300.0
2011-02-22 15:30:00,44.58,44.6,44.52,44.58,60900.0,30.0055,30.019,29.9652,30.0055,60900.0
2011-02-23 09:30:00,44.79,44.91,44.7,44.7,18300.0,30.1469,30.2276,30.0863,30.0863,18300.0
2011-02-23 10:00:00,44.75,44.87,44.7,44.86,6100.0,30.12,30.2007,30.0863,30.194,6100.0
2011-02-23 10:30:00,44.84,44.85,44.73,44.85,2900.0,30.1805,30.1873,30.1065,30.1873,2900.0
2011-02-23 11:00:00,44.84,44.87,44.81,44.81,4600.0,30.1805,30.2007,30.1603,30.1603,4600.0
2011-02-23 11:30:00,44.81,44.81,44.6,44.63,11600.0,30.1603,30.1603,30.019,30.0392,11600.0
2011-02-23 12:00:00,44.62,44.63,44.47,44.52,2900.0,30.0325,30.0392,29.9315,29.9652,2900.0
2011-02-23 12:30:00,44.53,44.57,44.48,44.55,12700.0,29.9719,29.9988,29.9382,29.9853,12700.0
2011-02-23 13:00:00,44.51,44.51,44.35,44.42,6400.0,29.9584,29.9584,29.8507,29.8978,6400.0
2011-02-23 13:30:00,44.44,44.56,44.41,44.55,30900.0,29.9113,29.9921,29.8911,29.9853,30900.0
2011-02-23 14:00:00,44.55,44.64,44.54,44.63,5400.0,29.9853,30.0459,29.9786,30.0392,5400.0
2011-02-23 14:30:00,44.59,44.64,44.54,44.62,12700.0,30.0123,30.0459,29.9786,30.0325,12700.0
2011-02-23 15:00:00,44.73,44.8,44.69,44.75,20900.0,30.1065,30.1536,30.0796,30.12,20900.0
2011-02-23 15:30:00,44.7,44.74,44.64,44.64,7600.0,30.0863,30.1132,30.0459,30.0459,7600.0
2011-02-24 09:30:00,44.78,44.82,44.74,44.82,3100.0,30.1401,30.1671,30.1132,30.1671,3100.0
2011-02-24 10:00:00,44.84,44.84,44.82,44.83,6400.0,30.1805,30.1805,30.1671,30.1738,6400.0
2011-02-24 10:30:00,44.65,44.65,44.65,44.65,300.0,30.0526,30.0526,30.0526,30.0526,300.0
2011-02-24 11:00:00,44.69,44.7,44.68,44.68,800.0,30.0796,30.0863,30.0728,30.0728,800.0
2011-02-24 11:30:00,44.64,44.66,44.64,44.66,4100.0,30.0459,30.0594,30.0459,30.0594,4100.0
2011-02-24 12:00:00,44.53,44.53,44.51,44.51,2200.0,29.9719,29.9719,29.9584,29.9584,2200.0
2011-02-24 12:30:00,44.51,44.51,44.51,44.51,600.0,29.9584,29.9584,29.9584,29.9584,600.0
2011-02-24 13:00:00,44.55,44.55,44.55,44.55,200.0,29.9853,29.9853,29.9853,29.9853,200.0
2011-02-24 13:30:00,44.54,44.56,44.35,44.36,5800.0,29.9786,29.9921,29.8507,29.8575,5800.0
2011-02-24 14:00:00,44.43,44.62,44.43,44.62,5300.0,29.9046,30.0325,29.9046,30.0325,5300.0
2011-02-24 14:30:00,44.65,44.67,44.62,44.64,5700.0,30.0526,30.0661,30.0325,30.0459,5700.0
2011-02-24 15:00:00,44.66,44.8,44.66,44.8,14800.0,30.0594,30.1536,30.0594,30.1536,14800.0
2011-02-24 15:30:00,44.82,44.82,44.71,44.72,800.0,30.1671,30.1671,30.093,30.0998,800.0
2011-02-25 09:30:00,45.07,45.15,45.06,45.15,19000.0,30.3353,30.3892,30.3286,30.3892,19000.0
2011-02-25 10:00:00,45.16,45.23,45.16,45.2,29100.0,30.3959,30.443,30.3959,30.4228,29100.0
2011-02-25 10:30:00,45.17,45.26,45.15,45.26,10500.0,30.4026,30.4632,30.3892,30.4632,10500.0
2011-02-25 11:00:00,45.21,45.25,45.15,45.15,15200.0,30.4296,30.4565,30.3892,30.3892,15200.0
2011-02-25 11:30:00,45.14,45.14,45.06,45.12,19200.0,30.3825,30.3825,30.3286,30.369,19200.0
2011-02-25 12:00:00,45.13,45.16,45.13,45.16,2100.0,30.3757,30.3959,30.3757,30.3959,2100.0
2011-02-25 12:30:00,45.21,45.24,45.21,45.24,4900.0,30.4296,30.4498,30.4296,30.4498,4900.0
2011-02-25 13:00:00,45.22,45.3,45.22,45.29,7100.0,30.4363,30.4901,30.4363,30.4834,7100.0
2011-02-25 13:30:00,45.26,45.26,45.26,45.26,300.0,30.4632,30.4632,30.4632,30.4632,300.0
2011-02-25 14:00:00,45.25,45.32,45.25,45.26,3400.0,30.4565,30.5036,30.4565,30.4632,3400.0
2011-02-25 14:30:00,45.28,45.29,45.22,45.26,4300.0,30.4767,30.4834,30.4363,30.4632,4300.0
2011-02-25 15:00:00,45.28,45.28,45.24,45.26,1200.0,30.4767,30.4767,30.4498,30.4632,1200.0
2011-02-25 15:30:00,45.25,45.29,45.25,45.29,500.0,30.4565,30.4834,30.4565,30.4834,500.0
2011-02-28 09:30:00,45.61,45.79,45.61,45.76,3500.0,30.6988,30.82,30.6988,30.7998,3500.0
2011-02-28 10:00:00,45.77,45.85,45.77,45.85,7700.0,30.8065,30.8603,30.8065,30.8603,7700.0
2011-02-28 10:30:00,45.82,45.82,45.72,45.72,9100.0,30.8401,30.8401,30.7728,30.7728,9100.0
2011-02-28 11:00:00,45.75,45.77,45.65,45.65,51800.0,30.793,30.8065,30.7257,30.7257,51800.0
2011-02-28 11:30:00,45.57,45.64,45.57,45.64,11400.0,30.6719,30.719,30.6719,30.719,11400.0
2011-02-28 12:00:00,45.58,45.66,45.58,45.61,10900.0,30.6786,30.7325,30.6786,30.6988,10900.0
2011-02-28 12:30:00,45.64,45.67,45.62,45.62,2600.0,30.719,30.7392,30.7055,30.7055,2600.0
2011-02-28 13:00:00,45.56,45.58,45.47,45.47,4800.0,30.6651,30.6786,30.6046,30.6046,4800.0
2011-02-28 13:30:00,45.49,45.55,45.49,45.49,21300.0,30.618,30.6584,30.618,30.618,21300.0
2011-02-28 14:00:00,45.48,45.56,45.46,45.56,32300.0,30.6113,30.6651,30.5978,30.6651,32300.0
2011-02-28 14:30:00,45.56,45.58,45.53,45.58,13300.0,30.6651,30.6786,30.645,30.6786,13300.0
2011-02-28 15:00:00,45.59,45.63,45.55,45.63,25100.0,30.6853,30.7123,30.6584,30.7123,25100.0
2011-02-28 15:30:00,45.63,45.69,45.62,45.67,48900.0,30.7123,30.7526,30.7055,30.7392,48900.0
2011-03-01 09:30:00,45.95,45.95,45.76,45.83,9700.0,30.9276,30.9276,30.7998,30.8469,9700.0
2011-03-01 10:00:00,45.79,45.79,45.5,45.5,10900.0,30.82,30.82,30.6248,30.6248,10900.0
2011-03-01 10:30:00,45.44,45.59,45.44,45.59,500.0,30.5844,30.6853,30.5844,30.6853,500.0
2011-03-01 11:00:00,45.59,45.63,45.52,45.52,500.0,30.6853,30.7123,30.6382,30.6382,500.0
2011-03-01 11:30:00,45.51,45.56,45.42,45.42,800.0,30.6315,30.6651,30.5709,30.5709,800.0
2011-03-01 12:00:00,45.43,45.43,45.38,45.38,2300.0,30.5776,30.5776,30.544,30.544,2300.0
2011-03-01 12:30:00,45.38,45.38,45.38,45.38,500.0,30.544,30.544,30.544,30.544,500.0
2011-03-01 13:00:00,45.33,45.34,45.29,45.29,2900.0,30.5103,30.5171,30.4834,30.4834,2900.0
2011-03-01 13:30:00,45.3,45.3,45.26,45.3,5300.0,30.4901,30.4901,30.4632,30.4901,5300.0
2011-03-01 14:00:00,45.26,45.3,45.23,45.26,44600.0,30.4632,30.4901,30.443,30.4632,44600.0
2011-03-01 14:30:00,45.13,45.2,45.13,45.2,1700.0,30.3757,30.4228,30.3757,30.4228,1700.0
2011-03-01 15:00:00,45.22,45.22,45.07,45.19,55600.0,30.4363,30.4363,30.3353,30.4161,55600.0
2011-03-01 15:30:00,45.19,45.21,45.09,45.1,54900.0,30.4161,30.4296,30.3488,30.3555,54900.0
2011-03-02 09:30:00,45.32,45.39,45.32,45.39,4200.0,30.5036,30.5507,30.5036,30.5507,4200.0
2011-03-02 10:00:00,45.48,45.53,45.42,45.44,33100.0,30.6113,30.645,30.5709,30.5844,33100.0
2011-03-02 10:30:00,45.58,45.6,45.56,45.59,5900.0,30.6786,30.6921,30.6651,30.6853,5900.0
2011-03-02 11:00:00,45.56,45.57,45.51,45.54,3100.0,30.6651,30.6719,30.6315,30.6517,3100.0
2011-03-02 11:30:00,45.47,45.48,45.33,45.36,25400.0,30.6046,30.6113,30.5103,30.5305,25400.0
2011-03-02 12:00:00,45.33,45.41,45.33,45.41,9300.0,30.5103,30.5642,30.5103,30.5642,9300.0
2011-03-02 12:30:00,45.48,45.48,45.47,45.47,2100.0,30.6113,30.6113,30.6046,30.6046,2100.0
2011-03-02 13:00:00,45.51,45.52,45.45,45.47,33400.0,30.6315,30.6382,30.5911,30.6046,33400.0
2011-03-02 13:30:00,45.43,45.47,45.35,45.35,9500.0,30.5776,30.6046,30.5238,30.5238,9500.0
2011-03-02 14:00:00,45.36,45.46,45.35,45.43,2900.0,30.5305,30.5978,30.5238,30.5776,2900.0
2011-03-02 14:30:00,45.43,45.54,45.41,45.5,4700.0,30.5776,30.6517,30.5642,30.6248,4700.0
2011-03-02 15:00:00,45.54,45.56,45.5,45.5,3100.0,30.6517,30.6651,30.6248,30.6248,3100.0
2011-03-02 15:30:00,45.5,45.51,45.4,45.48,10200.0,30.6248,30.6315,30.5575,30.6113,10200.0
2011-03-03 09:30:00,45.71,45.94,45.71,45.81,141000.0,30.7661,30.9209,30.7661,30.8334,141000.0
2011-03-03 10:00:00,45.76,45.85,45.75,45.78,12500.0,30.7998,30.8603,30.793,30.8132,12500.0
2011-03-03 10:30:00,45.71,45.86,45.7,45.82,15900.0,30.7661,30.8671,30.7594,30.8401,15900.0
2011-03-03 11:00:00,45.84,45.84,45.77,45.83,3000.0,30.8536,30.8536,30.8065,30.8469,3000.0
2011-03-03 11:30:00,45.83,45.83,45.83,45.83,200.0,30.8469,30.8469,30.8469,30.8469,200.0
2011-03-03 12:00:00,45.91,45.91,45.88,45.89,9900.0,30.9007,30.9007,30.8805,30.8873,9900.0
2011-03-03 12:30:00,45.88,45.95,45.84,45.95,22300.0,30.8805,30.9276,30.8536,30.9276,22300.0
2011-03-03 13:00:00,45.96,45.97,45.91,45.95,7500.0,30.9344,30.9411,30.9007,30.9276,7500.0
2011-03-03 13:30:00,45.92,45.97,45.92,45.97,2800.0,30.9075,30.9411,30.9075,30.9411,2800.0
2011-03-03 14:00:00,45.97,46.04,45.97,46.04,6600.0,30.9411,30.9882,30.9411,30.9882,6600.0
2011-03-03 14:30:00,46.01,46.04,46.01,46.04,1900.0,30.968,30.9882,30.968,30.9882,1900.0
2011-03-03 15:00:00,46.08,46.08,46.03,46.06,3900.0,31.0151,31.0151,30.9815,31.0017,3900.0
2011-03-03 15:30:00,46.05,46.08,46.02,46.05,15500.0,30.9949,31.0151,30.9748,30.9949,15500.0
2011-03-04 09:30:00,46.01,46.01,45.93,45.96,11200.0,30.968,30.968,30.9142,30.9344,11200.0
2011-03-04 10:00:00,45.93,45.93,45.7,45.72,3900.0,30.9142,30.9142,30.7594,30.7728,3900.0
2011-03-04 10:30:00,45.72,45.8,45.71,45.79,5000.0,30.7728,30.8267,30.7661,30.82,5000.0
2011-03-04 11:00:00,45.65,45.65,45.65,45.65,900.0,30.7257,30.7257,30.7257,30.7257,900.0
2011-03-04 11:30:00,45.66,45.73,45.64,45.66,7400.0,30.7325,30.7796,30.719,30.7325,7400.0
2011-03-04 12:00:00,45.51,45.54,45.49,45.5,15700.0,30.6315,30.6517,30.618,30.6248,15700.0
2011-03-04 12:30:00,45.52,45.54,45.47,45.54,1900.0,30.6382,30.6517,30.6046,30.6517,1900.0
2011-03-04 13:00:00,45.56,45.57,45.55,45.55,800.0,30.6651,30.6719,30.6584,30.6584,800.0
2011-03-04 13:30:00,45.58,45.64,45.54,45.57,3600.0,30.6786,30.719,30.6517,30.6719,3600.0
2011-03-04 14:00:00,45.58,45.58,45.52,45.54,800.0,30.6786,30.6786,30.6382,30.6517,800.0
2011-03-04 14:30:00,45.6,45.63,45.56,45.63,7200.0,30.6921,30.7123,30.6651,30.7123,7200.0
2011-03-04 15:00:00,45.64,45.72,45.51,45.55,29200.0,30.719,30.7728,30.6315,30.6584,29200.0
2011-03-04 15:30:00,45.56,45.77,45.5,45.76,9000.0,30.6651,30.8065,30.6248,30.7998,9000.0
2011-03-07 09:30:00,46.05,46.05,45.93,46.0,5400.0,30.9949,30.9949,30.9142,30.9613,5400.0
2011-03-07 10:00:00,46.03,46.03,45.87,45.88,2600.0,30.9815,30.9815,30.8738,30.8805,2600.0
2011-03-07 10:30:00,45.8,45.8,45.72,45.72,1100.0,30.8267,30.8267,30.7728,30.7728,1100.0
2011-03-07 11:00:00,45.72,45.72,45.72,45.72,0.0,30.7728,30.7728,30.7728,30.7728,0.0
2011-03-07 11:30:00,45.49,45.49,45.34,45.34,1100.0,30.618,30.618,30.5171,30.5171,1100.0
2011-03-07 12:00:00,45.34,45.34,45.34,45.34,0.0,30.5171,30.5171,30.5171,30.5171,0.0
2011-03-07 12:30:00,45.36,45.36,45.25,45.25,2700.0,30.5305,30.5305,30.4565,30.4565,2700.0
2011-03-07 13:00:00,45.15,45.2,45.15,45.2,5700.0,30.3892,30.4228,30.3892,30.4228,5700.0
2011-03-07 13:30:00,45.19,45.2,45.16,45.17,6400.0,30.4161,30.4228,30.3959,30.4026,6400.0
2011-03-07 14:00:00,45.17,45.25,45.14,45.2,3200.0,30.4026,30.4565,30.3825,30.4228,3200.0
2011-03-07 14:30:00,45.23,45.27,45.17,45.21,9600.0,30.443,30.47,30.4026,30.4296,9600.0
2011-03-07 15:00:00,45.2,45.28,45.2,45.27,1400.0,30.4228,30.4767,30.4228,30.47,1400.0
2011-03-07 15:30:00,45.3,45.38,45.24,45.24,5200.0,30.4901,30.544,30.4498,30.4498,5200.0
2011-03-08 09:30:00,45.3,45.3,45.08,45.08,5300.0,30.4901,30.4901,30.3421,30.3421,5300.0
2011-03-08 10:00:00,45.08,45.08,45.08,45.08,0.0,30.3421,30.3421,30.3421,30.3421,0.0
2011-03-08 10:30:00,45.3,45.37,45.29,45.36,4600.0,30.4901,30.5373,30.4834,30.5305,4600.0
2011-03-08 11:00:00,45.36,45.36,45.36,45.36,2900.0,30.5305,30.5305,30.5305,30.5305,2900.0
2011-03-08 11:30:00,45.6,45.63,45.6,45.63,1500.0,30.6921,30.7123,30.6921,30.7123,1500.0
2011-03-08 12:00:00,45.63,45.64,45.6,45.6,3100.0,30.7123,30.719,30.6921,30.6921,3100.0
2011-03-08 12:30:00,45.59,45.6,45.55,45.57,5200.0,30.6853,30.6921,30.6584,30.6719,5200.0
2011-03-08 13:00:00,45.59,45.59,45.57,45.57,1800.0,30.6853,30.6853,30.6719,30.6719,1800.0
2011-03-08 13:30:00,45.56,45.57,45.56,45.57,3200.0,30.6651,30.6719,30.6651,30.6719,3200.0
2011-03-08 14:00:00,45.57,45.58,45.49,45.52,4600.0,30.6719,30.6786,30.618,30.6382,4600.0
2011-03-08 14:30:00,45.49,45.59,45.44,45.57,7800.0,30.618,30.6853,30.5844,30.6719,7800.0
2011-03-08 15:00:00,45.57,45.58,45.49,45.5,8700.0,30.6719,30.6786,30.618,30.6248,8700.0
2011-03-08 15:30:00,45.52,45.56,45.47,45.52,32600.0,30.6382,30.6651,30.6046,30.6382,32600.0
2011-03-09 09:30:00,45.45,45.54,45.45,45.47,1100.0,30.5911,30.6517,30.5911,30.6046,1100.0
2011-03-09 10:00:00,45.39,45.41,45.39,45.41,600.0,30.5507,30.5642,30.5507,30.5642,600.0
2011-03-09 10:30:00,45.49,45.5,45.33,45.33,11000.0,30.618,30.6248,30.5103,30.5103,11000.0
2011-03-09 11:00:00,45.33,45.42,45.32,45.37,5300.0,30.5103,30.5709,30.5036,30.5373,5300.0
2011-03-09 11:30:00,45.42,45.42,45.41,45.41,1000.0,30.5709,30.5709,30.5642,30.5642,1000.0
2011-03-09 12:00:00,45.52,45.53,45.52,45.53,2000.0,30.6382,30.645,30.6382,30.645,2000.0
2011-03-09 12:30:00,45.41,45.43,45.41,45.43,200.0,30.5642,30.5776,30.5642,30.5776,200.0
2011-03-09 13:00:00,45.45,45.45,45.45,45.45,10100.0,30.5911,30.5911,30.5911,30.5911,10100.0
2011-03-09 13:30:00,45.43,45.43,45.42,45.42,700.0,30.5776,30.5776,30.5709,30.5709,700.0
2011-03-09 14:00:00,45.41,45.46,45.41,45.46,3400.0,30.5642,30.5978,30.5642,30.5978,3400.0
2011-03-09 14:30:00,45.43,45.48,45.43,45.45,5000.0,30.5776,30.6113,30.5776,30.5911,5000.0
2011-03-09 15:00:00,45.43,45.49,45.43,45.48,224700.0,30.5776,30.618,30.5776,30.6113,224700.0
2011-03-09 15:30:00,45.47,45.49,45.41,45.47,44000.0,30.6046,30.618,30.5642,30.6046,44000.0
2011-03-10 09:30:00,44.7,44.7,44.43,44.54,20000.0,30.0863,30.0863,29.9046,29.9786,20000.0
2011-03-10 10:00:00,44.44,44.49,44.44,44.47,1300.0,29.9113,29.945,29.9113,29.9315,1300.0
2011-03-10 10:30:00,44.39,44.45,44.37,44.45,1800.0,29.8777,29.918,29.8642,29.918,1800.0
2011-03-10 11:00:00,44.49,44.56,44.45,44.55,7400.0,29.945,29.9921,29.918,29.9853,7400.0
2011-03-10 11:30:00,44.54,44.54,44.52,44.52,2200.0,29.9786,29.9786,29.9652,29.9652,2200.0
2011-03-10 12:00:00,44.6,44.6,44.47,44.47,15600.0,30.019,30.019,29.9315,29.9315,15600.0
2011-03-10 12:30:00,44.49,44.58,44.49,44.58,158700.0,29.945,30.0055,29.945,30.0055,158700.0
2011-03-10 13:00:00,44.56,44.62,44.56,44.62,4600.0,29.9921,30.0325,29.9921,30.0325,4600.0
2011-03-10 13:30:00,44.35,44.41,44.33,44.35,5100.0,29.8507,29.8911,29.8373,29.8507,5100.0
2011-03-10 14:00:00,44.44,44.44,44.41,44.41,700.0,29.9113,29.9113,29.8911,29.8911,700.0
2011-03-10 14:30:00,44.39,44.49,44.39,44.42,3600.0,29.8777,29.945,29.8777,29.8978,3600.0
2011-03-10 15:00:00,44.39,44.39,44.24,44.25,12600.0,29.8777,29.8777,29.7767,29.7834,12600.0
2011-03-10 15:30:00,44.25,44.37,44.24,44.32,9500.0,29.7834,29.8642,29.7767,29.8305,9500.0
2011-03-11 09:30:00,44.01,44.21,43.94,44.12,8700.0,29.6219,29.7565,29.5748,29.6959,8700.0
2011-03-11 10:00:00,44.13,44.16,44.04,44.16,7400.0,29.7027,29.7228,29.6421,29.7228,7400.0
2011-03-11 10:30:00,44.12,44.22,44.12,44.16,2700.0,29.6959,29.7632,29.6959,29.7228,2700.0
2011-03-11 11:00:00,44.2,44.2,44.15,44.17,1600.0,29.7498,29.7498,29.7161,29.7296,1600.0
2011-03-11 11:30:00,44.19,44.34,44.15,44.32,8400.0,29.743,29.844,29.7161,29.8305,8400.0
2011-03-11 12:00:00,44.35,44.39,44.34,44.37,1800.0,29.8507,29.8777,29.844,29.8642,1800.0
2011-03-11 12:30:00,44.37,44.37,44.3,44.34,4200.0,29.8642,29.8642,29.8171,29.844,4200.0
2011-03-11 13:00:00,44.33,44.33,44.25,44.25,700.0,29.8373,29.8373,29.7834,29.7834,700.0
2011-03-11 13:30:00,44.32,44.34,44.32,44.34,300.0,29.8305,29.844,29.8305,29.844,300.0
2011-03-11 14:00:00,44.31,44.42,44.28,44.37,14100.0,29.8238,29.8978,29.8036,29.8642,14100.0
2011-03-11 14:30:00,44.44,44.45,44.39,44.42,5600.0,29.9113,29.918,29.8777,29.8978,5600.0
2011-03-11 15:00:00,44.48,44.55,44.46,44.53,4800.0,29.9382,29.9853,29.9248,29.9719,4800.0
2011-03-11 15:30:00,44.54,44.54,44.41,44.45,4600.0,29.9786,29.9786,29.8911,29.918,4600.0
2011-03-14 09:30:00,43.67,43.89,43.47,43.89,30500.0,29.393,29.5411,29.2584,29.5411,30500.0
2011-03-14 10:00:00,43.85,43.85,43.72,43.72,5200.0,29.5142,29.5142,29.4267,29.4267,5200.0
2011-03-14 10:30:00,43.65,43.74,43.65,43.68,3100.0,29.3796,29.4402,29.3796,29.3998,3100.0
2011-03-14 11:00:00,43.67,43.67,43.44,43.5,4500.0,29.393,29.393,29.2382,29.2786,4500.0
2011-03-14 11:30:00,43.54,43.54,43.48,43.49,900.0,29.3055,29.3055,29.2652,29.2719,900.0
2011-03-14 12:00:00,43.54,43.63,43.54,43.55,2200.0,29.3055,29.3661,29.3055,29.3123,2200.0
2011-03-14 12:30:00,43.55,43.55,43.49,43.53,1700.0,29.3123,29.3123,29.2719,29.2988,1700.0
2011-03-14 13:00:00,43.6,43.67,43.6,43.67,1300.0,29.3459,29.393,29.3459,29.393,1300.0
2011-03-14 13:30:00,43.65,43.65,43.61,43.61,1500.0,29.3796,29.3796,29.3527,29.3527,1500.0
2011-03-14 14:00:00,43.7,43.79,43.7,43.78,1400.0,29.4132,29.4738,29.4132,29.4671,1400.0
2011-03-14 14:30:00,43.68,43.69,43.66,43.67,6800.0,29.3998,29.4065,29.3863,29.393,6800.0
2011-03-14 15:00:00,43.74,43.82,43.74,43.8,3800.0,29.4402,29.494,29.4402,29.4805,3800.0
2011-03-14 15:30:00,43.8,43.94,43.8,43.91,12400.0,29.4805,29.5748,29.4805,29.5546,12400.0
2011-03-15 09:30:00,41.76,42.1,41.53,41.97,65800.0,28.1075,28.3363,27.9527,28.2488,65800.0
2011-03-15 10:00:00,42.06,42.36,42.05,42.36,7900.0,28.3094,28.5113,28.3027,28.5113,7900.0
2011-03-15 10:30:00,42.37,42.65,42.37,42.65,8500.0,28.518,28.7065,28.518,28.7065,8500.0
2011-03-15 11:00:00,42.56,42.64,42.49,42.63,13000.0,28.6459,28.6998,28.5988,28.693,13000.0
2011-03-15 11:30:00,42.67,42.69,42.58,42.62,19900.0,28.72,28.7334,28.6594,28.6863,19900.0
2011-03-15 12:00:00,42.7,42.96,42.7,42.96,17900.0,28.7402,28.9152,28.7402,28.9152,17900.0
2011-03-15 12:30:00,42.92,42.92,42.57,42.68,27100.0,28.8882,28.8882,28.6527,28.7267,27100.0
2011-03-15 13:00:00,42.7,42.7,42.57,42.63,8200.0,28.7402,28.7402,28.6527,28.693,8200.0
2011-03-15 13:30:00,42.64,42.75,42.63,42.75,6300.0,28.6998,28.7738,28.693,28.7738,6300.0
2011-03-15 14:00:00,42.75,42.84,42.62,42.8,4500.0,28.7738,28.8344,28.6863,28.8075,4500.0
2011-03-15 14:30:00,42.83,43.0,42.83,42.94,20800.0,28.8277,28.9421,28.8277,28.9017,20800.0
2011-03-15 15:00:00,42.96,43.13,42.96,43.1,24600.0,28.9152,29.0296,28.9152,29.0094,24600.0
2011-03-15 15:30:00,43.12,43.21,43.01,43.01,5200.0,29.0228,29.0834,28.9488,28.9488,5200.0
2011-03-16 09:30:00,42.75,42.8,42.59,42.74,30900.0,28.7738,28.8075,28.6661,28.7671,30900.0
2011-03-16 10:00:00,42.78,42.78,42.74,42.74,800.0,28.794,28.794,28.7671,28.7671,800.0
2011-03-16 10:30:00,42.85,42.85,42.68,42.68,14400.0,28.8411,28.8411,28.7267,28.7267,14400.0
2011-03-16 11:00:00,42.67,42.69,42.23,42.43,44700.0,28.72,28.7334,28.4238,28.5584,44700.0
2011-03-16 11:30:00,42.36,42.36,42.25,42.25,500.0,28.5113,28.5113,28.4373,28.4373,500.0
2011-03-16 12:00:00,42.19,42.2,42.18,42.2,7300.0,28.3969,28.4036,28.3902,28.4036,7300.0
2011-03-16 12:30:00,42.07,42.2,42.07,42.14,2300.0,28.3161,28.4036,28.3161,28.3632,2300.0
2011-03-16 13:00:00,42.09,42.09,41.95,41.95,4700.0,28.3296,28.3296,28.2354,28.2354,4700.0
2011-03-16 13:30:00,41.9,41.9,41.9,41.9,4400.0,28.2017,28.2017,28.2017,28.2017,4400.0
2011-03-16 14:00:00,41.73,41.73,41.4,41.61,17600.0,28.0873,28.0873,27.8652,28.0065,17600.0
2011-03-16 14:30:00,41.62,42.12,41.62,42.12,3400.0,28.0132,28.3498,28.0132,28.3498,3400.0
2011-03-16 15:00:00,42.09,42.1,41.99,42.05,13700.0,28.3296,28.3363,28.2623,28.3027,13700.0
2011-03-16 15:30:00,41.9,41.98,41.87,41.87,1700.0,28.2017,28.2555,28.1815,28.1815,1700.0
2011-03-17 09:30:00,43.16,43.16,42.89,42.92,319900.0,29.0498,29.0498,28.868,28.8882,319900.0
2011-03-17 10:00:00,42.86,43.06,42.86,43.06,26200.0,28.8479,28.9825,28.8479,28.9825,26200.0
2011-03-17 10:30:00,43.1,43.14,43.05,43.13,9500.0,29.0094,29.0363,28.9757,29.0296,9500.0
2011-03-17 11:00:00,43.16,43.24,43.09,43.1,159900.0,29.0498,29.1036,29.0027,29.0094,159900.0
2011-03-17 11:30:00,43.1,43.11,43.08,43.11,5600.0,29.0094,29.0161,28.9959,29.0161,5600.0
2011-03-17 12:00:00,43.0,43.09,42.95,43.09,111100.0,28.9421,29.0027,28.9084,29.0027,111100.0
2011-03-17 12:30:00,43.09,43.16,43.02,43.05,16900.0,29.0027,29.0498,28.9555,28.9757,16900.0
2011-03-17 13:00:00,43.05,43.13,42.97,42.97,26900.0,28.9757,29.0296,28.9219,28.9219,26900.0
2011-03-17 13:30:00,42.97,43.0,42.84,42.88,476600.0,28.9219,28.9421,28.8344,28.8613,476600.0
2011-03-17 14:00:00,42.85,42.91,42.79,42.88,201900.0,28.8411,28.8815,28.8007,28.8613,201900.0
2011-03-17 14:30:00,42.91,42.94,42.88,42.94,11200.0,28.8815,28.9017,28.8613,28.9017,11200.0
2011-03-17 15:00:00,42.94,43.0,42.92,42.92,51300.0,28.9017,28.9421,28.8882,28.8882,51300.0
2011-03-17 15:30:00,42.92,43.03,42.92,43.02,11100.0,28.8882,28.9623,28.8882,28.9555,11100.0
2011-03-18 09:30:00,43.67,43.67,43.57,43.65,11100.0,29.393,29.393,29.3257,29.3796,11100.0
2011-03-18 10:00:00,43.61,43.61,43.47,43.5,2200.0,29.3527,29.3527,29.2584,29.2786,2200.0
2011-03-18 10:30:00,43.46,43.61,43.46,43.54,4300.0,29.2517,29.3527,29.2517,29.3055,4300.0
2011-03-18 11:00:00,43.66,43.7,43.47,43.47,15400.0,29.3863,29.4132,29.2584,29.2584,15400.0
2011-03-18 11:30:00,43.47,43.5,43.43,43.43,1800.0,29.2584,29.2786,29.2315,29.2315,1800.0
2011-03-18 12:00:00,43.5,43.54,43.46,43.54,1000.0,29.2786,29.3055,29.2517,29.3055,1000.0
2011-03-18 12:30:00,43.55,43.55,43.48,43.48,4000.0,29.3123,29.3123,29.2652,29.2652,4000.0
2011-03-18 13:00:00,43.47,43.63,43.47,43.55,7100.0,29.2584,29.3661,29.2584,29.3123,7100.0
2011-03-18 13:30:00,43.57,43.59,43.55,43.57,9000.0,29.3257,29.3392,29.3123,29.3257,9000.0
2011-03-18 14:00:00,43.51,43.51,43.43,43.46,4200.0,29.2853,29.2853,29.2315,29.2517,4200.0
2011-03-18 14:30:00,43.47,43.54,43.43,43.43,18900.0,29.2584,29.3055,29.2315,29.2315,18900.0
2011-03-18 15:00:00,43.45,43.47,43.39,43.45,101300.0,29.245,29.2584,29.2046,29.245,101300.0
2011-03-18 15:30:00,43.49,43.57,43.49,43.56,23800.0,29.2719,29.3257,29.2719,29.319,23800.0
2011-03-21 09:30:00,44.44,44.44,44.27,44.27,33200.0,29.9113,29.9113,29.7969,29.7969,33200.0
2011-03-21 10:00:00,44.33,44.45,44.31,44.39,9100.0,29.8373,29.918,29.8238,29.8777,9100.0
2011-03-21 10:30:00,44.39,44.39,44.34,44.35,10000.0,29.8777,29.8777,29.844,29.8507,10000.0
2011-03-21 11:00:00,44.43,44.51,44.43,44.45,19200.0,29.9046,29.9584,29.9046,29.918,19200.0
2011-03-21 11:30:00,44.44,44.45,44.4,44.42,2200.0,29.9113,29.918,29.8844,29.8978,2200.0
2011-03-21 12:00:00,44.43,44.44,44.4,44.43,4100.0,29.9046,29.9113,29.8844,29.9046,4100.0
2011-03-21 12:30:00,44.44,44.45,44.42,44.45,1500.0,29.9113,29.918,29.8978,29.918,1500.0
2011-03-21 13:00:00,44.44,44.46,44.42,44.42,4000.0,29.9113,29.9248,29.8978,29.8978,4000.0
2011-03-21 13:30:00,44.44,44.49,44.43,44.48,1900.0,29.9113,29.945,29.9046,29.9382,1900.0
2011-03-21 14:00:00,44.53,44.57,44.53,44.55,5500.0,29.9719,29.9988,29.9719,29.9853,5500.0
2011-03-21 14:30:00,44.58,44.63,44.56,44.58,6400.0,30.0055,30.0392,29.9921,30.0055,6400.0
2011-03-21 15:00:00,44.55,44.57,44.47,44.47,8500.0,29.9853,29.9988,29.9315,29.9315,8500.0
2011-03-21 15:30:00,44.51,44.59,44.51,44.58,10200.0,29.9584,30.0123,29.9584,30.0055,10200.0
2011-03-22 09:30:00,44.44,44.49,44.3,44.3,38500.0,29.9113,29.945,29.8171,29.8171,38500.0
2011-03-22 10:00:00,44.29,44.37,44.26,44.37,80700.0,29.8103,29.8642,29.7902,29.8642,80700.0
2011-03-22 10:30:00,44.35,44.36,44.2,44.2,30800.0,29.8507,29.8575,29.7498,29.7498,30800.0
2011-03-22 11:00:00,44.18,44.23,44.18,44.21,33400.0,29.7363,29.77,29.7363,29.7565,33400.0
2011-03-22 11:30:00,44.21,44.36,44.19,44.31,22800.0,29.7565,29.8575,29.743,29.8238,22800.0
2011-03-22 12:00:00,44.33,44.37,44.27,44.37,21600.0,29.8373,29.8642,29.7969,29.8642,21600.0
2011-03-22 12:30:00,44.39,44.39,44.28,44.28,800.0,29.8777,29.8777,29.8036,29.8036,800.0
2011-03-22 13:00:00,44.3,44.3,44.26,44.27,1100.0,29.8171,29.8171,29.7902,29.7969,1100.0
2011-03-22 13:30:00,44.25,44.31,44.23,44.31,57500.0,29.7834,29.8238,29.77,29.8238,57500.0
2011-03-22 14:00:00,44.32,44.32,44.21,44.25,37300.0,29.8305,29.8305,29.7565,29.7834,37300.0
2011-03-22 14:30:00,44.27,44.28,44.22,44.27,57100.0,29.7969,29.8036,29.7632,29.7969,57100.0
2011-03-22 15:00:00,44.29,44.34,44.23,44.3,70100.0,29.8103,29.844,29.77,29.8171,70100.0
2011-03-22 15:30:00,44.32,44.35,44.29,44.32,28700.0,29.8305,29.8507,29.8103,29.8305,28700.0
2011-03-23 09:30:00,44.21,44.21,44.08,44.15,5500.0,29.7565,29.7565,29.669,29.7161,5500.0
2011-03-23 10:00:00,44.04,44.12,44.01,44.12,14000.0,29.6421,29.6959,29.6219,29.6959,14000.0
2011-03-23 10:30:00,44.15,44.22,44.09,44.15,14600.0,29.7161,29.7632,29.6757,29.7161,14600.0
2011-03-23 11:00:00,44.15,44.25,44.15,44.2,51400.0,29.7161,29.7834,29.7161,29.7498,51400.0
2011-03-23 11:30:00,44.23,44.25,44.2,44.2,12600.0,29.77,29.7834,29.7498,29.7498,12600.0
2011-03-23 12:00:00,44.2,44.34,44.18,44.34,34800.0,29.7498,29.844,29.7363,29.844,34800.0
2011-03-23 12:30:00,44.36,44.42,44.36,44.38,39900.0,29.8575,29.8978,29.8575,29.8709,39900.0
2011-03-23 13:00:00,44.38,44.41,44.35,44.37,26000.0,29.8709,29.8911,29.8507,29.8642,26000.0
2011-03-23 13:30:00,44.37,44.43,44.36,44.4,31300.0,29.8642,29.9046,29.8575,29.8844,31300.0
2011-03-23 14:00:00,44.4,44.4,44.35,44.38,24900.0,29.8844,29.8844,29.8507,29.8709,24900.0
2011-03-23 14:30:00,44.37,44.57,44.35,44.52,51100.0,29.8642,29.9988,29.8507,29.9652,51100.0
2011-03-23 15:00:00,44.52,44.6,44.49,44.57,40200.0,29.9652,30.019,29.945,29.9988,40200.0
2011-03-23 15:30:00,44.57,44.57,44.44,44.44,46500.0,29.9988,29.9988,29.9113,29.9113,46500.0
2011-03-24 09:30:00,44.65,44.66,44.59,44.63,7500.0,30.0526,30.0594,30.0123,30.0392,7500.0
2011-03-24 10:00:00,44.62,44.68,44.53,44.67,8300.0,30.0325,30.0728,29.9719,30.0661,8300.0
2011-03-24 10:30:00,44.71,44.88,44.68,44.88,1000.0,30.093,30.2075,30.0728,30.2075,1000.0
2011-03-24 11:00:00,44.94,44.94,44.89,44.89,1400.0,30.2478,30.2478,30.2142,30.2142,1400.0
2011-03-24 11:30:00,44.89,44.89,44.89,44.89,0.0,30.2142,30.2142,30.2142,30.2142,0.0
2011-03-24 12:00:00,44.89,44.89,44.89,44.89,0.0,30.2142,30.2142,30.2142,30.2142,0.0
2011-03-24 12:30:00,44.98,44.98,44.95,44.95,1200.0,30.2748,30.2748,30.2546,30.2546,1200.0
2011-03-24 13:00:00,44.87,44.87,44.87,44.87,500.0,30.2007,30.2007,30.2007,30.2007,500.0
2011-03-24 13:30:00,44.92,44.93,44.91,44.92,1000.0,30.2344,30.2411,30.2276,30.2344,1000.0
2011-03-24 14:00:00,44.9,44.91,44.88,44.91,2300.0,30.2209,30.2276,30.2075,30.2276,2300.0
2011-03-24 14:30:00,44.93,44.95,44.93,44.95,3400.0,30.2411,30.2546,30.2411,30.2546,3400.0
2011-03-24 15:00:00,44.95,45.06,44.95,45.04,2500.0,30.2546,30.3286,30.2546,30.3151,2500.0
2011-03-24 15:30:00,45.0,45.0,44.98,45.0,5900.0,30.2882,30.2882,30.2748,30.2882,5900.0
2011-03-25 09:30:00,44.85,44.85,44.68,44.7,15600.0,30.1873,30.1873,30.0728,30.0863,15600.0
2011-03-25 10:00:00,44.73,44.74,44.69,44.69,600.0,30.1065,30.1132,30.0796,30.0796,600.0
2011-03-25 10:30:00,44.77,44.92,44.77,44.92,4400.0,30.1334,30.2344,30.1334,30.2344,4400.0
2011-03-25 11:00:00,44.93,44.96,44.91,44.92,900.0,30.2411,30.2613,30.2276,30.2344,900.0
2011-03-25 11:30:00,44.93,44.95,44.93,44.93,900.0,30.2411,30.2546,30.2411,30.2411,900.0
2011-03-25 12:00:00,44.95,44.95,44.83,44.83,4400.0,30.2546,30.2546,30.1738,30.1738,4400.0
2011-03-25 12:30:00,44.79,44.79,44.73,44.74,600.0,30.1469,30.1469,30.1065,30.1132,600.0
2011-03-25 13:00:00,44.66,44.72,44.66,44.71,16800.0,30.0594,30.0998,30.0594,30.093,16800.0
2011-03-25 13:30:00,44.72,44.75,44.7,44.7,4100.0,30.0998,30.12,30.0863,30.0863,4100.0
2011-03-25 14:00:00,44.71,44.74,44.68,44.68,2300.0,30.093,30.1132,30.0728,30.0728,2300.0
2011-03-25 14:30:00,44.66,44.73,44.64,44.72,3300.0,30.0594,30.1065,30.0459,30.0998,3300.0
2011-03-25 15:00:00,44.72,44.74,44.7,44.7,16100.0,30.0998,30.1132,30.0863,30.0863,16100.0
2011-03-25 15:30:00,44.72,44.73,44.66,44.67,6700.0,30.0998,30.1065,30.0594,30.0661,6700.0
2011-03-28 09:30:00,44.77,44.82,44.71,44.82,4400.0,30.1334,30.1671,30.093,30.1671,4400.0
2011-03-28 10:00:00,44.82,44.86,44.82,44.82,2000.0,30.1671,30.194,30.1671,30.1671,2000.0
2011-03-28 10:30:00,44.9,44.91,44.76,44.81,3000.0,30.2209,30.2276,30.1267,30.1603,3000.0
2011-03-28 11:00:00,44.84,44.84,44.8,44.8,300.0,30.1805,30.1805,30.1536,30.1536,300.0
2011-03-28 11:30:00,44.73,44.73,44.72,44.72,800.0,30.1065,30.1065,30.0998,30.0998,800.0
2011-03-28 12:00:00,44.74,44.78,44.72,44.74,8600.0,30.1132,30.1401,30.0998,30.1132,8600.0
2011-03-28 12:30:00,44.75,44.76,44.73,44.73,500.0,30.12,30.1267,30.1065,30.1065,500.0
2011-03-28 13:00:00,44.73,44.73,44.73,44.73,0.0,30.1065,30.1065,30.1065,30.1065,0.0
2011-03-28 13:30:00,44.72,44.74,44.72,44.73,8900.0,30.0998,30.1132,30.0998,30.1065,8900.0
2011-03-28 14:00:00,44.7,44.74,44.7,44.74,3100.0,30.0863,30.1132,30.0863,30.1132,3100.0
2011-03-28 14:30:00,44.76,44.78,44.73,44.73,3700.0,30.1267,30.1401,30.1065,30.1065,3700.0
2011-03-28 15:00:00,44.75,44.75,44.73,44.74,3700.0,30.12,30.12,30.1065,30.1132,3700.0
2011-03-28 15:30:00,44.72,44.72,44.6,44.63,9300.0,30.0998,30.0998,30.019,30.0392,9300.0
2011-03-29 09:30:00,44.52,44.53,44.44,44.48,4500.0,29.9652,29.9719,29.9113,29.9382,4500.0
2011-03-29 10:00:00,44.53,44.69,44.53,44.67,4500.0,29.9719,30.0796,29.9719,30.0661,4500.0
2011-03-29 10:30:00,44.64,44.7,44.58,44.64,2600.0,30.0459,30.0863,30.0055,30.0459,2600.0
2011-03-29 11:00:00,44.67,44.75,44.67,44.75,600.0,30.0661,30.12,30.0661,30.12,600.0
2011-03-29 11:30:00,44.82,44.82,44.75,44.75,4600.0,30.1671,30.1671,30.12,30.12,4600.0
2011-03-29 12:00:00,44.82,44.82,44.78,44.8,2100.0,30.1671,30.1671,30.1401,30.1536,2100.0
2011-03-29 12:30:00,44.78,44.79,44.78,44.79,1100.0,30.1401,30.1469,30.1401,30.1469,1100.0
2011-03-29 13:00:00,44.81,44.81,44.79,44.8,800.0,30.1603,30.1603,30.1469,30.1536,800.0
2011-03-29 13:30:00,44.8,44.83,44.8,44.83,3100.0,30.1536,30.1738,30.1536,30.1738,3100.0
2011-03-29 14:00:00,44.87,44.88,44.85,44.86,1300.0,30.2007,30.2075,30.1873,30.194,1300.0
2011-03-29 14:30:00,44.88,44.88,44.87,44.88,2900.0,30.2075,30.2075,30.2007,30.2075,2900.0
2011-03-29 15:00:00,44.89,44.9,44.86,44.9,6100.0,30.2142,30.2209,30.194,30.2209,6100.0
2011-03-29 15:30:00,44.87,44.94,44.85,44.94,5800.0,30.2007,30.2478,30.1873,30.2478,5800.0
2011-03-30 09:30:00,45.3,45.3,45.25,45.28,5100.0,30.4901,30.4901,30.4565,30.4767,5100.0
2011-03-30 10:00:00,45.27,45.27,45.26,45.26,1200.0,30.47,30.47,30.4632,30.4632,1200.0
2011-03-30 10:30:00,45.24,45.35,45.24,45.33,2300.0,30.4498,30.5238,30.4498,30.5103,2300.0
2011-03-30 11:00:00,45.34,45.34,45.29,45.29,600.0,30.5171,30.5171,30.4834,30.4834,600.0
2011-03-30 11:30:00,45.31,45.31,45.31,45.31,100.0,30.4969,30.4969,30.4969,30.4969,100.0
2011-03-30 12:00:00,45.31,45.5,45.31,45.46,19600.0,30.4969,30.6248,30.4969,30.5978,19600.0
2011-03-30 12:30:00,45.47,45.51,45.46,45.49,1700.0,30.6046,30.6315,30.5978,30.618,1700.0
2011-03-30 13:00:00,45.48,45.5,45.48,45.48,38700.0,30.6113,30.6248,30.6113,30.6113,38700.0
2011-03-30 13:30:00,45.49,45.49,45.45,45.45,1500.0,30.618,30.618,30.5911,30.5911,1500.0
2011-03-30 14:00:00,45.48,45.48,45.46,45.46,2200.0,30.6113,30.6113,30.5978,30.5978,2200.0
2011-03-30 14:30:00,45.46,45.52,45.44,45.5,30400.0,30.5978,30.6382,30.5844,30.6248,30400.0
2011-03-30 15:00:00,45.5,45.52,45.49,45.49,2700.0,30.6248,30.6382,30.618,30.618,2700.0
2011-03-30 15:30:00,45.51,45.51,45.47,45.51,28400.0,30.6315,30.6315,30.6046,30.6315,28400.0
2011-03-31 09:30:00,45.31,45.46,45.25,45.38,12200.0,30.4969,30.5978,30.4565,30.544,12200.0
2011-03-31 10:00:00,45.41,45.54,45.41,45.54,2600.0,30.5642,30.6517,30.5642,30.6517,2600.0
2011-03-31 10:30:00,45.52,45.52,45.52,45.52,4600.0,30.6382,30.6382,30.6382,30.6382,4600.0
2011-03-31 11:00:00,45.5,45.5,45.42,45.42,300.0,30.6248,30.6248,30.5709,30.5709,300.0
2011-03-31 11:30:00,45.31,45.39,45.31,45.36,5200.0,30.4969,30.5507,30.4969,30.5305,5200.0
2011-03-31 12:00:00,45.4,45.46,45.39,45.45,2200.0,30.5575,30.5978,30.5507,30.5911,2200.0
2011-03-31 12:30:00,45.46,45.46,45.46,45.46,200.0,30.5978,30.5978,30.5978,30.5978,200.0
2011-03-31 13:00:00,45.48,45.51,45.48,45.51,1800.0,30.6113,30.6315,30.6113,30.6315,1800.0
2011-03-31 13:30:00,45.51,45.53,45.51,45.52,2000.0,30.6315,30.645,30.6315,30.6382,2000.0
2011-03-31 14:00:00,45.52,45.55,45.5,45.5,1000.0,30.6382,30.6584,30.6248,30.6248,1000.0
2011-03-31 14:30:00,45.49,45.54,45.47,45.52,8200.0,30.618,30.6517,30.6046,30.6382,8200.0
2011-03-31 15:00:00,45.51,45.54,45.49,45.52,2600.0,30.6315,30.6517,30.618,30.6382,2600.0
2011-03-31 15:30:00,45.53,45.53,45.45,45.45,3400.0,30.645,30.645,30.5911,30.5911,3400.0
2011-04-01 09:30:00,45.6,45.63,45.51,45.51,6100.0,30.6921,30.7123,30.6315,30.6315,6100.0
2011-04-01 10:00:00,45.74,45.75,45.74,45.74,400.0,30.7863,30.793,30.7863,30.7863,400.0
2011-04-01 10:30:00,45.82,45.82,45.79,45.79,1400.0,30.8401,30.8401,30.82,30.82,1400.0
2011-04-01 11:00:00,45.85,45.85,45.85,45.85,300.0,30.8603,30.8603,30.8603,30.8603,300.0
2011-04-01 11:30:00,45.97,45.99,45.97,45.99,1100.0,30.9411,30.9546,30.9411,30.9546,1100.0
2011-04-01 12:00:00,46.0,46.02,45.98,45.98,4900.0,30.9613,30.9748,30.9478,30.9478,4900.0
2011-04-01 12:30:00,45.98,45.98,45.97,45.98,1600.0,30.9478,30.9478,30.9411,30.9478,1600.0
2011-04-01 13:00:00,45.97,45.98,45.94,45.94,2000.0,30.9411,30.9478,30.9209,30.9209,2000.0
2011-04-01 13:30:00,45.95,45.97,45.93,45.96,1500.0,30.9276,30.9411,30.9142,30.9344,1500.0
2011-04-01 14:00:00,45.95,46.02,45.95,46.01,69100.0,30.9276,30.9748,30.9276,30.968,69100.0
2011-04-01 14:30:00,45.99,45.99,45.93,45.95,2100.0,30.9546,30.9546,30.9142,30.9276,2100.0
2011-04-01 15:00:00,45.91,45.91,45.8,45.8,4100.0,30.9007,30.9007,30.8267,30.8267,4100.0
2011-04-01 15:30:00,45.84,45.92,45.84,45.92,24200.0,30.8536,30.9075,30.8536,30.9075,24200.0
2011-04-04 09:30:00,45.99,46.12,45.97,46.03,19200.0,30.9546,31.0421,30.9411,30.9815,19200.0
2011-04-04 10:00:00,46.0,46.05,45.97,46.05,400.0,30.9613,30.9949,30.9411,30.9949,400.0
2011-04-04 10:30:00,46.01,46.05,45.99,46.02,8600.0,30.968,30.9949,30.9546,30.9748,8600.0
2011-04-04 11:00:00,46.02,46.02,45.99,46.0,3500.0,30.9748,30.9748,30.9546,30.9613,3500.0
2011-04-04 11:30:00,46.02,46.03,45.99,46.03,5600.0,30.9748,30.9815,30.9546,30.9815,5600.0
2011-04-04 12:00:00,46.01,46.06,46.01,46.05,4000.0,30.968,31.0017,30.968,30.9949,4000.0
2011-04-04 12:30:00,46.03,46.05,46.03,46.05,700.0,30.9815,30.9949,30.9815,30.9949,700.0
2011-04-04 13:00:00,45.99,46.02,45.97,46.0,4600.0,30.9546,30.9748,30.9411,30.9613,4600.0
2011-04-04 13:30:00,46.0,46.0,45.88,45.9,7100.0,30.9613,30.9613,30.8805,30.894,7100.0
2011-04-04 14:00:00,45.9,46.0,45.9,45.93,19500.0,30.894,30.9613,30.894,30.9142,19500.0
2011-04-04 14:30:00,45.98,46.0,45.98,46.0,2600.0,30.9478,30.9613,30.9478,30.9613,2600.0
2011-04-04 15:00:00,46.01,46.1,45.97,46.09,10700.0,30.968,31.0286,30.9411,31.0219,10700.0
2011-04-04 15:30:00,46.08,46.08,46.04,46.07,10700.0,31.0151,31.0151,30.9882,31.0084,10700.0
2011-04-05 09:30:00,45.74,45.81,45.68,45.81,7900.0,30.7863,30.8334,30.7459,30.8334,7900.0
2011-04-05 10:00:00,45.79,45.87,45.79,45.87,9100.0,30.82,30.8738,30.82,30.8738,9100.0
2011-04-05 10:30:00,45.88,45.92,45.88,45.91,6000.0,30.8805,30.9075,30.8805,30.9007,6000.0
2011-04-05 11:00:00,45.94,45.96,45.93,45.95,1700.0,30.9209,30.9344,30.9142,30.9276,1700.0
2011-04-05 11:30:00,46.01,46.07,46.01,46.07,9000.0,30.968,31.0084,30.968,31.0084,9000.0
2011-04-05 12:00:00,46.07,46.1,46.04,46.04,1800.0,31.0084,31.0286,30.9882,30.9882,1800.0
2011-04-05 12:30:00,46.06,46.1,46.04,46.1,15100.0,31.0017,31.0286,30.9882,31.0286,15100.0
2011-04-05 13:00:00,46.13,46.13,46.12,46.12,600.0,31.0488,31.0488,31.0421,31.0421,600.0
2011-04-05 13:30:00,46.11,46.11,46.08,46.1,2100.0,31.0353,31.0353,31.0151,31.0286,2100.0
2011-04-05 14:00:00,46.09,46.14,46.08,46.14,4700.0,31.0219,31.0555,31.0151,31.0555,4700.0
2011-04-05 14:30:00,46.11,46.11,46.05,46.09,5800.0,31.0353,31.0353,30.9949,31.0219,5800.0
2011-04-05 15:00:00,46.07,46.09,46.0,46.02,8100.0,31.0084,31.0219,30.9613,30.9748,8100.0
2011-04-05 15:30:00,46.04,46.04,45.98,46.03,5300.0,30.9882,30.9882,30.9478,30.9815,5300.0
2011-04-06 09:30:00,46.34,46.34,46.21,46.22,9400.0,31.1901,31.1901,31.1026,31.1094,9400.0
2011-04-06 10:00:00,46.24,46.26,46.22,46.25,3400.0,31.1228,31.1363,31.1094,31.1296,3400.0
2011-04-06 10:30:00,46.25,46.38,46.25,46.38,3400.0,31.1296,31.2171,31.1296,31.2171,3400.0
2011-04-06 11:00:00,46.28,46.28,46.21,46.27,3900.0,31.1498,31.1498,31.1026,31.143,3900.0
2011-04-06 11:30:00,46.28,46.28,46.23,46.23,1700.0,31.1498,31.1498,31.1161,31.1161,1700.0
2011-04-06 12:00:00,46.19,46.23,46.18,46.21,3300.0,31.0892,31.1161,31.0824,31.1026,3300.0
2011-04-06 12:30:00,46.19,46.19,46.14,46.17,1800.0,31.0892,31.0892,31.0555,31.0757,1800.0
2011-04-06 13:00:00,46.16,46.22,46.16,46.22,1800.0,31.069,31.1094,31.069,31.1094,1800.0
2011-04-06 13:30:00,46.22,46.23,46.18,46.21,2500.0,31.1094,31.1161,31.0824,31.1026,2500.0
2011-04-06 14:00:00,46.2,46.24,46.19,46.19,18200.0,31.0959,31.1228,31.0892,31.0892,18200.0
2011-04-06 14:30:00,46.19,46.24,46.19,46.21,11200.0,31.0892,31.1228,31.0892,31.1026,11200.0
2011-04-06 15:00:00,46.22,46.26,46.22,46.23,11900.0,31.1094,31.1363,31.1094,31.1161,11900.0
2011-04-06 15:30:00,46.23,46.24,46.22,46.24,22000.0,31.1161,31.1228,31.1094,31.1228,22000.0
2011-04-07 09:30:00,46.22,46.32,46.14,46.32,22100.0,31.1094,31.1767,31.0555,31.1767,22100.0
2011-04-07 10:00:00,46.32,46.34,46.23,46.29,26300.0,31.1767,31.1901,31.1161,31.1565,26300.0
2011-04-07 10:30:00,46.28,46.28,45.94,46.12,27100.0,31.1498,31.1498,30.9209,31.0421,27100.0
2011-04-07 11:00:00,46.08,46.13,45.89,45.98,12200.0,31.0151,31.0488,30.8873,30.9478,12200.0
2011-04-07 11:30:00,45.91,46.08,45.91,46.08,5100.0,30.9007,31.0151,30.9007,31.0151,5100.0
2011-04-07 12:00:00,46.05,46.07,46.05,46.07,400.0,30.9949,31.0084,30.9949,31.0084,400.0
2011-04-07 12:30:00,46.09,46.09,46.09,46.09,200.0,31.0219,31.0219,31.0219,31.0219,200.0
2011-04-07 13:00:00,46.07,46.07,46.07,46.07,300.0,31.0084,31.0084,31.0084,31.0084,300.0
2011-04-07 13:30:00,46.01,46.01,46.0,46.0,300.0,30.968,30.968,30.9613,30.9613,300.0
2011-04-07 14:00:00,46.05,46.05,46.02,46.02,2200.0,30.9949,30.9949,30.9748,30.9748,2200.0
2011-04-07 14:30:00,46.02,46.08,46.01,46.08,2300.0,30.9748,31.0151,30.968,31.0151,2300.0
2011-04-07 15:00:00,46.06,46.12,46.05,46.09,5000.0,31.0017,31.0421,30.9949,31.0219,5000.0
2011-04-07 15:30:00,46.04,46.12,46.04,46.11,3700.0,30.9882,31.0421,30.9882,31.0353,3700.0
2011-04-08 09:30:00,46.53,46.56,46.47,46.48,3300.0,31.318,31.3382,31.2776,31.2844,3300.0
2011-04-08 10:00:00,46.5,46.5,46.39,46.39,4600.0,31.2978,31.2978,31.2238,31.2238,4600.0
2011-04-08 10:30:00,46.49,46.49,46.48,46.48,1400.0,31.2911,31.2911,31.2844,31.2844,1400.0
2011-04-08 11:00:00,46.44,46.5,46.44,46.48,1000.0,31.2574,31.2978,31.2574,31.2844,1000.0
2011-04-08 11:30:00,46.52,46.54,46.52,46.52,1200.0,31.3113,31.3248,31.3113,31.3113,1200.0
2011-04-08 12:00:00,46.52,46.52,46.5,46.5,200.0,31.3113,31.3113,31.2978,31.2978,200.0
2011-04-08 12:30:00,46.5,46.5,46.49,46.5,400.0,31.2978,31.2978,31.2911,31.2978,400.0
2011-04-08 13:00:00,46.45,46.5,46.45,46.5,700.0,31.2642,31.2978,31.2642,31.2978,700.0
2011-04-08 13:30:00,46.5,46.5,46.5,46.5,0.0,31.2978,31.2978,31.2978,31.2978,0.0
2011-04-08 14:00:00,46.47,46.47,46.44,46.44,1300.0,31.2776,31.2776,31.2574,31.2574,1300.0
2011-04-08 14:30:00,46.45,46.45,46.27,46.27,3800.0,31.2642,31.2642,31.143,31.143,3800.0
2011-04-08 15:00:00,46.26,46.27,46.26,46.27,800.0,31.1363,31.143,31.1363,31.143,800.0
2011-04-08 15:30:00,46.31,46.39,46.31,46.34,3800.0,31.1699,31.2238,31.1699,31.1901,3800.0
2011-04-11 09:30:00,46.49,46.53,46.37,46.53,10900.0,31.2911,31.318,31.2103,31.318,10900.0
2011-04-11 10:00:00,46.43,46.43,46.39,46.43,14300.0,31.2507,31.2507,31.2238,31.2507,14300.0
2011-04-11 10:30:00,46.4,46.4,46.38,46.38,400.0,31.2305,31.2305,31.2171,31.2171,400.0
2011-04-11 11:00:00,46.46,46.46,46.44,46.44,700.0,31.2709,31.2709,31.2574,31.2574,700.0
2011-04-11 11:30:00,46.38,46.46,46.38,46.44,2100.0,31.2171,31.2709,31.2171,31.2574,2100.0
2011-04-11 12:00:00,46.38,46.38,46.37,46.37,500.0,31.2171,31.2171,31.2103,31.2103,500.0
2011-04-11 12:30:00,46.34,46.34,46.34,46.34,100.0,31.1901,31.1901,31.1901,31.1901,100.0
2011-04-11 13:00:00,46.24,46.28,46.24,46.27,4100.0,31.1228,31.1498,31.1228,31.143,4100.0
2011-04-11 13:30:00,46.28,46.29,46.24,46.29,7200.0,31.1498,31.1565,31.1228,31.1565,7200.0
2011-04-11 14:00:00,46.27,46.27,46.23,46.24,1600.0,31.143,31.143,31.1161,31.1228,1600.0
2011-04-11 14:30:00,46.25,46.25,46.11,46.11,2100.0,31.1296,31.1296,31.0353,31.0353,2100.0
2011-04-11 15:00:00,46.05,46.1,46.0,46.1,7200.0,30.9949,31.0286,30.9613,31.0286,7200.0
2011-04-11 15:30:00,46.09,46.14,46.08,46.11,5100.0,31.0219,31.0555,31.0151,31.0353,5100.0
2011-04-12 09:30:00,45.92,45.92,45.82,45.83,15500.0,30.9075,30.9075,30.8401,30.8469,15500.0
2011-04-12 10:00:00,45.69,45.7,45.59,45.65,3800.0,30.7526,30.7594,30.6853,30.7257,3800.0
2011-04-12 10:30:00,45.65,45.65,45.53,45.54,5700.0,30.7257,30.7257,30.645,30.6517,5700.0
2011-04-12 11:00:00,45.53,45.53,45.44,45.45,3500.0,30.645,30.645,30.5844,30.5911,3500.0
2011-04-12 11:30:00,45.49,45.56,45.49,45.54,1300.0,30.618,30.6651,30.618,30.6517,1300.0
2011-04-12 12:00:00,45.54,45.57,45.54,45.57,1900.0,30.6517,30.6719,30.6517,30.6719,1900.0
2011-04-12 12:30:00,45.55,45.55,45.54,45.54,300.0,30.6584,30.6584,30.6517,30.6517,300.0
2011-04-12 13:00:00,45.65,45.65,45.62,45.62,500.0,30.7257,30.7257,30.7055,30.7055,500.0
2011-04-12 13:30:00,45.59,45.71,45.59,45.71,700.0,30.6853,30.7661,30.6853,30.7661,700.0
2011-04-12 14:00:00,45.68,45.74,45.68,45.72,10200.0,30.7459,30.7863,30.7459,30.7728,10200.0
2011-04-12 14:30:00,45.71,45.71,45.62,45.62,5200.0,30.7661,30.7661,30.7055,30.7055,5200.0
2011-04-12 15:00:00,45.64,45.66,45.57,45.57,6400.0,30.719,30.7325,30.6719,30.6719,6400.0
2011-04-12 15:30:00,45.54,45.6,45.53,45.58,5900.0,30.6517,30.6921,30.645,30.6786,5900.0
2011-04-13 09:30:00,46.07,46.16,45.98,46.0,17000.0,31.0084,31.069,30.9478,30.9613,17000.0
2011-04-13 10:00:00,45.91,45.91,45.86,45.9,3000.0,30.9007,30.9007,30.8671,30.894,3000.0
2011-04-13 10:30:00,45.99,46.1,45.99,46.1,400.0,30.9546,31.0286,30.9546,31.0286,400.0
2011-04-13 11:00:00,46.05,46.05,46.0,46.0,300.0,30.9949,30.9949,30.9613,30.9613,300.0
2011-04-13 11:30:00,45.93,45.93,45.79,45.79,700.0,30.9142,30.9142,30.82,30.82,700.0
2011-04-13 12:00:00,45.82,45.82,45.82,45.82,200.0,30.8401,30.8401,30.8401,30.8401,200.0
2011-04-13 12:30:00,45.73,45.73,45.58,45.66,8900.0,30.7796,30.7796,30.6786,30.7325,8900.0
2011-04-13 13:00:00,45.68,45.68,45.67,45.67,700.0,30.7459,30.7459,30.7392,30.7392,700.0
2011-04-13 13:30:00,45.68,45.68,45.68,45.68,600.0,30.7459,30.7459,30.7459,30.7459,600.0
2011-04-13 14:00:00,45.64,45.76,45.6,45.76,3600.0,30.719,30.7998,30.6921,30.7998,3600.0
2011-04-13 14:30:00,45.74,45.83,45.74,45.81,11600.0,30.7863,30.8469,30.7863,30.8334,11600.0
2011-04-13 15:00:00,45.82,45.88,45.82,45.88,14600.0,30.8401,30.8805,30.8401,30.8805,14600.0
2011-04-13 15:30:00,45.79,45.85,45.78,45.8,12300.0,30.82,30.8603,30.8132,30.8267,12300.0
2011-04-14 09:30:00,45.64,45.65,45.52,45.61,22200.0,30.719,30.7257,30.6382,30.6988,22200.0
2011-04-14 10:00:00,45.6,45.68,45.6,45.67,24000.0,30.6921,30.7459,30.6921,30.7392,24000.0
2011-04-14 10:30:00,45.79,45.79,45.78,45.78,600.0,30.82,30.82,30.8132,30.8132,600.0
2011-04-14 11:00:00,45.72,45.73,45.72,45.73,1000.0,30.7728,30.7796,30.7728,30.7796,1000.0
2011-04-14 11:30:00,45.69,45.71,45.69,45.71,700.0,30.7526,30.7661,30.7526,30.7661,700.0
2011-04-14 12:00:00,45.7,45.83,45.7,45.83,800.0,30.7594,30.8469,30.7594,30.8469,800.0
2011-04-14 12:30:00,45.84,45.86,45.83,45.86,300.0,30.8536,30.8671,30.8469,30.8671,300.0
2011-04-14 13:00:00,45.87,45.87,45.82,45.82,300.0,30.8738,30.8738,30.8401,30.8401,300.0
2011-04-14 13:30:00,45.81,45.81,45.79,45.8,9300.0,30.8334,30.8334,30.82,30.8267,9300.0
2011-04-14 14:00:00,45.82,45.84,45.82,45.84,500.0,30.8401,30.8536,30.8401,30.8536,500.0
2011-04-14 14:30:00,45.84,45.85,45.84,45.85,400.0,30.8536,30.8603,30.8536,30.8603,400.0
2011-04-14 15:00:00,45.85,45.96,45.85,45.95,7600.0,30.8603,30.9344,30.8603,30.9276,7600.0
2011-04-14 15:30:00,45.92,45.98,45.9,45.93,15000.0,30.9075,30.9478,30.894,30.9142,15000.0
2011-04-15 09:30:00,45.83,45.83,45.64,45.76,10800.0,30.8469,30.8469,30.719,30.7998,10800.0
2011-04-15 10:00:00,45.83,45.83,45.75,45.75,10600.0,30.8469,30.8469,30.793,30.793,10600.0
2011-04-15 10:30:00,45.73,45.83,45.69,45.8,4800.0,30.7796,30.8469,30.7526,30.8267,4800.0
2011-04-15 11:00:00,45.8,45.87,45.79,45.87,4800.0,30.8267,30.8738,30.82,30.8738,4800.0
2011-04-15 11:30:00,45.86,45.89,45.86,45.87,21100.0,30.8671,30.8873,30.8671,30.8738,21100.0
2011-04-15 12:00:00,45.93,45.94,45.93,45.93,5800.0,30.9142,30.9209,30.9142,30.9142,5800.0
2011-04-15 12:30:00,45.93,45.94,45.91,45.94,500.0,30.9142,30.9209,30.9007,30.9209,500.0
2011-04-15 13:00:00,45.97,45.97,45.91,45.91,15900.0,30.9411,30.9411,30.9007,30.9007,15900.0
2011-04-15 13:30:00,45.92,45.95,45.9,45.91,8600.0,30.9075,30.9276,30.894,30.9007,8600.0
2011-04-15 14:00:00,45.91,45.95,45.91,45.95,13300.0,30.9007,30.9276,30.9007,30.9276,13300.0
2011-04-15 14:30:00,45.95,45.96,45.92,45.92,13600.0,30.9276,30.9344,30.9075,30.9075,13600.0
2011-04-15 15:00:00,45.91,45.91,45.85,45.85,3400.0,30.9007,30.9007,30.8603,30.8603,3400.0
2011-04-15 15:30:00,45.82,45.89,45.82,45.89,11300.0,30.8401,30.8873,30.8401,30.8873,11300.0
2011-04-18 09:30:00,45.05,45.05,44.88,44.88,4200.0,30.3219,30.3219,30.2075,30.2075,4200.0
2011-04-18 10:00:00,44.8,44.81,44.68,44.78,7500.0,30.1536,30.1603,30.0728,30.1401,7500.0
2011-04-18 10:30:00,44.77,44.77,44.6,44.63,700.0,30.1334,30.1334,30.019,30.0392,700.0
2011-04-18 11:00:00,44.58,44.7,44.44,44.7,15600.0,30.0055,30.0863,29.9113,30.0863,15600.0
2011-04-18 11:30:00,44.68,44.77,44.68,44.75,1300.0,30.0728,30.1334,30.0728,30.12,1300.0
2011-04-18 12:00:00,44.81,44.81,44.73,44.73,1800.0,30.1603,30.1603,30.1065,30.1065,1800.0
2011-04-18 12:30:00,44.76,44.77,44.73,44.73,1900.0,30.1267,30.1334,30.1065,30.1065,1900.0
2011-04-18 13:00:00,44.78,44.78,44.73,44.74,2700.0,30.1401,30.1401,30.1065,30.1132,2700.0
2011-04-18 13:30:00,44.75,44.85,44.75,44.85,4200.0,30.12,30.1873,30.12,30.1873,4200.0
2011-04-18 14:00:00,44.83,44.86,44.83,44.85,800.0,30.1738,30.194,30.1738,30.1873,800.0
2011-04-18 14:30:00,44.97,44.98,44.96,44.96,1600.0,30.268,30.2748,30.2613,30.2613,1600.0
2011-04-18 15:00:00,44.94,45.03,44.89,45.0,9800.0,30.2478,30.3084,30.2142,30.2882,9800.0
2011-04-18 15:30:00,44.97,44.98,44.89,44.98,8200.0,30.268,30.2748,30.2142,30.2748,8200.0
2011-04-19 09:30:00,45.21,45.29,45.21,45.24,12500.0,30.4296,30.4834,30.4296,30.4498,12500.0
2011-04-19 10:00:00,45.22,45.3,45.2,45.3,12200.0,30.4363,30.4901,30.4228,30.4901,12200.0
2011-04-19 10:30:00,45.24,45.24,45.22,45.22,1100.0,30.4498,30.4498,30.4363,30.4363,1100.0
2011-04-19 11:00:00,45.19,45.19,45.11,45.11,3100.0,30.4161,30.4161,30.3623,30.3623,3100.0
2011-04-19 11:30:00,45.11,45.15,45.11,45.15,3200.0,30.3623,30.3892,30.3623,30.3892,3200.0
2011-04-19 12:00:00,45.19,45.19,45.17,45.17,300.0,30.4161,30.4161,30.4026,30.4026,300.0
2011-04-19 12:30:00,45.19,45.2,45.19,45.2,600.0,30.4161,30.4228,30.4161,30.4228,600.0
2011-04-19 13:00:00,45.24,45.27,45.24,45.27,500.0,30.4498,30.47,30.4498,30.47,500.0
2011-04-19 13:30:00,45.3,45.35,45.3,45.35,600.0,30.4901,30.5238,30.4901,30.5238,600.0
2011-04-19 14:00:00,45.34,45.36,45.34,45.34,600.0,30.5171,30.5305,30.5171,30.5171,600.0
2011-04-19 14:30:00,45.33,45.39,45.32,45.35,2500.0,30.5103,30.5507,30.5036,30.5238,2500.0
2011-04-19 15:00:00,45.39,45.41,45.38,45.38,2100.0,30.5507,30.5642,30.544,30.544,2100.0
2011-04-19 15:30:00,45.34,45.39,45.34,45.38,4400.0,30.5171,30.5507,30.5171,30.544,4400.0
2011-04-20 09:30:00,46.38,46.38,46.31,46.32,6900.0,31.2171,31.2171,31.1699,31.1767,6900.0
2011-04-20 10:00:00,46.33,46.45,46.32,46.41,2900.0,31.1834,31.2642,31.1767,31.2373,2900.0
2011-04-20 10:30:00,46.38,46.38,46.37,46.38,1600.0,31.2171,31.2171,31.2103,31.2171,1600.0
2011-04-20 11:00:00,46.37,46.37,46.32,46.32,1000.0,31.2103,31.2103,31.1767,31.1767,1000.0
2011-04-20 11:30:00,46.43,46.46,46.43,46.46,200.0,31.2507,31.2709,31.2507,31.2709,200.0
2011-04-20 12:00:00,46.43,46.43,46.41,46.41,400.0,31.2507,31.2507,31.2373,31.2373,400.0
2011-04-20 12:30:00,46.37,46.37,46.37,46.37,200.0,31.2103,31.2103,31.2103,31.2103,200.0
2011-04-20 13:00:00,46.33,46.33,46.32,46.32,200.0,31.1834,31.1834,31.1767,31.1767,200.0
2011-04-20 13:30:00,46.34,46.39,46.34,46.35,600.0,31.1901,31.2238,31.1901,31.1969,600.0
2011-04-20 14:00:00,46.36,46.36,46.31,46.31,5900.0,31.2036,31.2036,31.1699,31.1699,5900.0
2011-04-20 14:30:00,46.32,46.4,46.32,46.4,1100.0,31.1767,31.2305,31.1767,31.2305,1100.0
2011-04-20 15:00:00,46.37,46.41,46.36,46.41,3700.0,31.2103,31.2373,31.2036,31.2373,3700.0
2011-04-20 15:30:00,46.4,46.48,46.4,46.48,3000.0,31.2305,31.2844,31.2305,31.2844,3000.0
2011-04-21 09:30:00,46.83,46.83,46.65,46.65,6700.0,31.5199,31.5199,31.3988,31.3988,6700.0
2011-04-21 10:00:00,46.59,46.69,46.59,46.69,2600.0,31.3584,31.4257,31.3584,31.4257,2600.0
2011-04-21 10:30:00,46.65,46.7,46.65,46.7,700.0,31.3988,31.4324,31.3988,31.4324,700.0
2011-04-21 11:00:00,46.74,46.74,46.72,46.72,700.0,31.4594,31.4594,31.4459,31.4459,700.0
2011-04-21 11:30:00,46.77,46.77,46.76,46.76,1300.0,31.4796,31.4796,31.4728,31.4728,1300.0
2011-04-21 12:00:00,46.73,46.74,46.73,46.74,2300.0,31.4526,31.4594,31.4526,31.4594,2300.0
2011-04-21 12:30:00,46.74,46.77,46.74,46.77,500.0,31.4594,31.4796,31.4594,31.4796,500.0
2011-04-21 13:00:00,46.75,46.75,46.75,46.75,200.0,31.4661,31.4661,31.4661,31.4661,200.0
2011-04-21 13:30:00,46.73,46.73,46.67,46.69,1600.0,31.4526,31.4526,31.4123,31.4257,1600.0
2011-04-21 14:00:00,46.69,46.69,46.62,46.67,2800.0,31.4257,31.4257,31.3786,31.4123,2800.0
2011-04-21 14:30:00,46.66,46.66,46.66,46.66,100.0,31.4055,31.4055,31.4055,31.4055,100.0
2011-04-21 15:00:00,46.66,46.66,46.6,46.62,7300.0,31.4055,31.4055,31.3651,31.3786,7300.0
2011-04-21 15:30:00,46.64,46.68,46.62,46.66,3500.0,31.3921,31.419,31.3786,31.4055,3500.0
2011-04-25 09:30:00,46.71,46.81,46.65,46.72,10300.0,31.4392,31.5065,31.3988,31.4459,10300.0
2011-04-25 10:00:00,46.72,46.73,46.52,46.55,15500.0,31.4459,31.4526,31.3113,31.3315,15500.0
2011-04-25 10:30:00,46.52,46.55,46.47,46.47,5500.0,31.3113,31.3315,31.2776,31.2776,5500.0
2011-04-25 11:00:00,46.51,46.52,46.47,46.49,8700.0,31.3046,31.3113,31.2776,31.2911,8700.0
2011-04-25 11:30:00,46.53,46.57,46.53,46.57,400.0,31.318,31.3449,31.318,31.3449,400.0
2011-04-25 12:00:00,46.63,46.63,46.61,46.62,5800.0,31.3853,31.3853,31.3719,31.3786,5800.0
2011-04-25 12:30:00,46.63,46.65,46.62,46.63,2000.0,31.3853,31.3988,31.3786,31.3853,2000.0
2011-04-25 13:00:00,46.62,46.62,46.62,46.62,100.0,31.3786,31.3786,31.3786,31.3786,100.0
2011-04-25 13:30:00,46.64,46.65,46.62,46.65,3200.0,31.3921,31.3988,31.3786,31.3988,3200.0
2011-04-25 14:00:00,46.67,46.69,46.66,46.66,5600.0,31.4123,31.4257,31.4055,31.4055,5600.0
2011-04-25 14:30:00,46.65,46.67,46.64,46.67,1400.0,31.3988,31.4123,31.3921,31.4123,1400.0
2011-04-25 15:00:00,46.68,46.68,46.59,46.59,10100.0,31.419,31.419,31.3584,31.3584,10100.0
2011-04-25 15:30:00,46.63,46.63,46.56,46.56,1600.0,31.3853,31.3853,31.3382,31.3382,1600.0
2011-04-26 09:30:00,46.74,46.75,46.62,46.68,2200.0,31.4594,31.4661,31.3786,31.419,2200.0
2011-04-26 10:00:00,46.67,46.76,46.6,46.76,1500.0,31.4123,31.4728,31.3651,31.4728,1500.0
2011-04-26 10:30:00,46.73,46.79,46.73,46.79,800.0,31.4526,31.493,31.4526,31.493,800.0
2011-04-26 11:00:00,46.82,46.89,46.82,46.87,4600.0,31.5132,31.5603,31.5132,31.5469,4600.0
2011-04-26 11:30:00,46.89,46.93,46.86,46.93,3700.0,31.5603,31.5873,31.5401,31.5873,3700.0
2011-04-26 12:00:00,46.97,46.97,46.94,46.95,4200.0,31.6142,31.6142,31.594,31.6007,4200.0
2011-04-26 12:30:00,46.95,46.96,46.91,46.91,1000.0,31.6007,31.6074,31.5738,31.5738,1000.0
2011-04-26 13:00:00,46.94,46.94,46.9,46.92,900.0,31.594,31.594,31.5671,31.5805,900.0
2011-04-26 13:30:00,46.88,46.91,46.87,46.87,7300.0,31.5536,31.5738,31.5469,31.5469,7300.0
2011-04-26 14:00:00,46.9,46.93,46.9,46.93,800.0,31.5671,31.5873,31.5671,31.5873,800.0
2011-04-26 14:30:00,46.93,46.94,46.9,46.93,13800.0,31.5873,31.594,31.5671,31.5873,13800.0
2011-04-26 15:00:00,46.94,46.97,46.94,46.97,600.0,31.594,31.6142,31.594,31.6142,600.0
2011-04-26 15:30:00,46.94,46.95,46.93,46.93,2000.0,31.594,31.6007,31.5873,31.5873,2000.0
2011-04-27 09:30:00,47.12,47.12,46.98,47.02,10200.0,31.7151,31.7151,31.6209,31.6478,10200.0
2011-04-27 10:00:00,46.92,46.92,46.84,46.87,8200.0,31.5805,31.5805,31.5267,31.5469,8200.0
2011-04-27 10:30:00,46.85,46.85,46.7,46.71,5200.0,31.5334,31.5334,31.4324,31.4392,5200.0
2011-04-27 11:00:00,46.76,46.77,46.75,46.77,1600.0,31.4728,31.4796,31.4661,31.4796,1600.0
2011-04-27 11:30:00,46.8,46.8,46.8,46.8,300.0,31.4998,31.4998,31.4998,31.4998,300.0
2011-04-27 12:00:00,46.79,46.79,46.74,46.74,3300.0,31.493,31.493,31.4594,31.4594,3300.0
2011-04-27 12:30:00,46.74,46.89,46.73,46.87,5000.0,31.4594,31.5603,31.4526,31.5469,5000.0
2011-04-27 13:00:00,46.89,46.98,46.88,46.97,1800.0,31.5603,31.6209,31.5536,31.6142,1800.0
2011-04-27 13:30:00,47.01,47.04,47.01,47.04,500.0,31.6411,31.6613,31.6411,31.6613,500.0
2011-04-27 14:00:00,47.01,47.01,46.94,46.97,12900.0,31.6411,31.6411,31.594,31.6142,12900.0
2011-04-27 14:30:00,46.98,47.08,46.98,47.08,1900.0,31.6209,31.6882,31.6209,31.6882,1900.0
2011-04-27 15:00:00,47.1,47.18,47.1,47.18,21900.0,31.7017,31.7555,31.7017,31.7555,21900.0
2011-04-27 15:30:00,47.2,47.37,47.2,47.33,8700.0,31.769,31.8834,31.769,31.8565,8700.0
2011-04-28 09:30:00,47.28,47.35,47.25,47.35,6500.0,31.8228,31.8699,31.8026,31.8699,6500.0
2011-04-28 10:00:00,47.42,47.42,47.32,47.32,700.0,31.9171,31.9171,31.8498,31.8498,700.0
2011-04-28 10:30:00,47.28,47.3,47.26,47.3,5600.0,31.8228,31.8363,31.8094,31.8363,5600.0
2011-04-28 11:00:00,47.37,47.4,47.35,47.36,2900.0,31.8834,31.9036,31.8699,31.8767,2900.0
2011-04-28 11:30:00,47.39,47.39,47.25,47.27,5700.0,31.8969,31.8969,31.8026,31.8161,5700.0
2011-04-28 12:00:00,47.25,47.36,47.25,47.36,1000.0,31.8026,31.8767,31.8026,31.8767,1000.0
2011-04-28 12:30:00,47.38,47.38,47.34,47.35,500.0,31.8901,31.8901,31.8632,31.8699,500.0
2011-04-28 13:00:00,47.35,47.35,47.35,47.35,0.0,31.8699,31.8699,31.8699,31.8699,0.0
2011-04-28 13:30:00,47.31,47.39,47.31,47.39,3500.0,31.843,31.8969,31.843,31.8969,3500.0
2011-04-28 14:00:00,47.37,47.39,47.36,47.39,1300.0,31.8834,31.8969,31.8767,31.8969,1300.0
2011-04-28 14:30:00,47.39,47.41,47.39,47.4,3600.0,31.8969,31.9103,31.8969,31.9036,3600.0
2011-04-28 15:00:00,47.38,47.42,47.38,47.4,6500.0,31.8901,31.9171,31.8901,31.9036,6500.0
2011-04-28 15:30:00,47.49,47.51,47.48,47.49,32200.0,31.9642,31.9776,31.9574,31.9642,32200.0
2011-04-29 09:30:00,47.53,47.53,47.5,47.5,3200.0,31.9911,31.9911,31.9709,31.9709,3200.0
2011-04-29 10:00:00,47.49,47.6,47.49,47.59,600.0,31.9642,32.0382,31.9642,32.0315,600.0
2011-04-29 10:30:00,47.55,47.55,47.5,47.5,42300.0,32.0046,32.0046,31.9709,31.9709,42300.0
2011-04-29 11:00:00,47.52,47.53,47.47,47.49,1800.0,31.9844,31.9911,31.9507,31.9642,1800.0
2011-04-29 11:30:00,47.53,47.6,47.53,47.6,1500.0,31.9911,32.0382,31.9911,32.0382,1500.0
2011-04-29 12:00:00,47.6,47.6,47.6,47.6,200.0,32.0382,32.0382,32.0382,32.0382,200.0
2011-04-29 12:30:00,47.62,47.62,47.62,47.62,200.0,32.0517,32.0517,32.0517,32.0517,200.0
2011-04-29 13:00:00,47.64,47.64,47.64,47.64,100.0,32.0651,32.0651,32.0651,32.0651,100.0
2011-04-29 13:30:00,47.67,47.68,47.62,47.62,4600.0,32.0853,32.0921,32.0517,32.0517,4600.0
2011-04-29 14:00:00,47.61,47.69,47.61,47.69,400.0,32.0449,32.0988,32.0449,32.0988,400.0
2011-04-29 14:30:00,47.69,47.69,47.65,47.66,1100.0,32.0988,32.0988,32.0719,32.0786,1100.0
2011-04-29 15:00:00,47.64,47.67,47.56,47.56,20500.0,32.0651,32.0853,32.0113,32.0113,20500.0
2011-04-29 15:30:00,47.59,47.68,47.59,47.68,10900.0,32.0315,32.0921,32.0315,32.0921,10900.0
2011-05-02 09:30:00,47.89,47.89,47.67,47.72,7500.0,32.2334,32.2334,32.0853,32.119,7500.0
2011-05-02 10:00:00,47.79,47.84,47.79,47.84,2800.0,32.1661,32.1997,32.1661,32.1997,2800.0
2011-05-02 10:30:00,47.93,47.95,47.92,47.95,700.0,32.2603,32.2738,32.2536,32.2738,700.0
2011-05-02 11:00:00,47.92,47.94,47.86,47.86,3500.0,32.2536,32.2671,32.2132,32.2132,3500.0
2011-05-02 11:30:00,47.76,47.77,47.76,47.77,200.0,32.1459,32.1526,32.1459,32.1526,200.0
2011-05-02 12:00:00,47.68,47.75,47.67,47.68,2600.0,32.0921,32.1392,32.0853,32.0921,2600.0
2011-05-02 12:30:00,47.6,47.6,47.6,47.6,200.0,32.0382,32.0382,32.0382,32.0382,200.0
2011-05-02 13:00:00,47.69,47.71,47.69,47.71,1200.0,32.0988,32.1122,32.0988,32.1122,1200.0
2011-05-02 13:30:00,47.76,47.77,47.71,47.73,2000.0,32.1459,32.1526,32.1122,32.1257,2000.0
2011-05-02 14:00:00,47.74,47.78,47.71,47.71,7000.0,32.1324,32.1594,32.1122,32.1122,7000.0
2011-05-02 14:30:00,47.73,47.74,47.68,47.68,2200.0,32.1257,32.1324,32.0921,32.0921,2200.0
2011-05-02 15:00:00,47.66,47.72,47.66,47.68,1100.0,32.0786,32.119,32.0786,32.0921,1100.0
2011-05-02 15:30:00,47.62,47.63,47.54,47.61,60600.0,32.0517,32.0584,31.9978,32.0449,60600.0
2011-05-03 09:30:00,47.27,47.32,47.18,47.27,10600.0,31.8161,31.8498,31.7555,31.8161,10600.0
2011-05-03 10:00:00,47.27,47.27,47.27,47.27,0.0,31.8161,31.8161,31.8161,31.8161,0.0
2011-05-03 10:30:00,47.22,47.22,47.16,47.16,1400.0,31.7824,31.7824,31.7421,31.7421,1400.0
2011-05-03 11:00:00,47.21,47.21,47.17,47.17,500.0,31.7757,31.7757,31.7488,31.7488,500.0
2011-05-03 11:30:00,47.34,47.42,47.34,47.35,300.0,31.8632,31.9171,31.8632,31.8699,300.0
2011-05-03 12:00:00,47.34,47.34,47.3,47.3,300.0,31.8632,31.8632,31.8363,31.8363,300.0
2011-05-03 12:30:00,47.31,47.31,47.19,47.19,1700.0,31.843,31.843,31.7623,31.7623,1700.0
2011-05-03 13:00:00,47.18,47.18,47.1,47.1,700.0,31.7555,31.7555,31.7017,31.7017,700.0
2011-05-03 13:30:00,47.1,47.1,47.0,47.0,900.0,31.7017,31.7017,31.6344,31.6344,900.0
2011-05-03 14:00:00,47.01,47.01,46.92,46.99,2300.0,31.6411,31.6411,31.5805,31.6276,2300.0
2011-05-03 14:30:00,46.96,46.99,46.92,46.92,2900.0,31.6074,31.6276,31.5805,31.5805,2900.0
2011-05-03 15:00:00,46.92,46.99,46.9,46.99,2100.0,31.5805,31.6276,31.5671,31.6276,2100.0
2011-05-03 15:30:00,46.99,47.04,46.94,47.04,5500.0,31.6276,31.6613,31.594,31.6613,5500.0
2011-05-04 09:30:00,47.01,47.02,46.94,46.94,3200.0,31.6411,31.6478,31.594,31.594,3200.0
2011-05-04 10:00:00,46.84,46.86,46.76,46.8,47400.0,31.5267,31.5401,31.4728,31.4998,47400.0
2011-05-04 10:30:00,46.61,46.61,46.55,46.58,23000.0,31.3719,31.3719,31.3315,31.3517,23000.0
2011-05-04 11:00:00,46.69,46.74,46.69,46.74,1200.0,31.4257,31.4594,31.4257,31.4594,1200.0
2011-05-04 11:30:00,46.64,46.64,46.64,46.64,200.0,31.3921,31.3921,31.3921,31.3921,200.0
2011-05-04 12:00:00,46.51,46.51,46.47,46.5,2800.0,31.3046,31.3046,31.2776,31.2978,2800.0
2011-05-04 12:30:00,46.52,46.52,46.5,46.51,8500.0,31.3113,31.3113,31.2978,31.3046,8500.0
2011-05-04 13:00:00,46.56,46.58,46.56,46.58,1100.0,31.3382,31.3517,31.3382,31.3517,1100.0
2011-05-04 13:30:00,46.62,46.62,46.62,46.62,2800.0,31.3786,31.3786,31.3786,31.3786,2800.0
2011-05-04 14:00:00,46.65,46.76,46.62,46.76,4700.0,31.3988,31.4728,31.3786,31.4728,4700.0
2011-05-04 14:30:00,46.74,46.79,46.67,46.67,6700.0,31.4594,31.493,31.4123,31.4123,6700.0
2011-05-04 15:00:00,46.66,46.7,46.61,46.7,4400.0,31.4055,31.4324,31.3719,31.4324,4400.0
2011-05-04 15:30:00,46.68,46.68,46.59,46.63,10800.0,31.419,31.419,31.3584,31.3853,10800.0
2011-05-05 09:30:00,46.13,46.17,45.97,46.14,4400.0,31.0488,31.0757,30.9411,31.0555,4400.0
2011-05-05 10:00:00,46.22,46.22,46.05,46.17,1300.0,31.1094,31.1094,30.9949,31.0757,1300.0
2011-05-05 10:30:00,46.15,46.17,46.07,46.07,7300.0,31.0623,31.0757,31.0084,31.0084,7300.0
2011-05-05 11:00:00,46.08,46.08,45.95,45.99,500.0,31.0151,31.0151,30.9276,30.9546,500.0
2011-05-05 11:30:00,46.12,46.18,46.07,46.07,1300.0,31.0421,31.0824,31.0084,31.0084,1300.0
2011-05-05 12:00:00,46.14,46.25,46.14,46.23,12800.0,31.0555,31.1296,31.0555,31.1161,12800.0
2011-05-05 12:30:00,46.16,46.18,46.09,46.11,13100.0,31.069,31.0824,31.0219,31.0353,13100.0
2011-05-05 13:00:00,46.16,46.18,46.11,46.13,1600.0,31.069,31.0824,31.0353,31.0488,1600.0
2011-05-05 13:30:00,46.05,46.05,46.0,46.0,3300.0,30.9949,30.9949,30.9613,30.9613,3300.0
2011-05-05 14:00:00,46.03,46.05,45.96,46.05,1500.0,30.9815,30.9949,30.9344,30.9949,1500.0
2011-05-05 14:30:00,46.13,46.13,45.94,45.94,7900.0,31.0488,31.0488,30.9209,30.9209,7900.0
2011-05-05 15:00:00,45.89,45.93,45.58,45.63,10900.0,30.8873,30.9142,30.6786,30.7123,10900.0
2011-05-05 15:30:00,45.66,45.78,45.65,45.78,2100.0,30.7325,30.8132,30.7257,30.8132,2100.0
2011-05-06 09:30:00,46.45,46.55,46.4,46.4,14700.0,31.2642,31.3315,31.2305,31.2305,14700.0
2011-05-06 10:00:00,46.47,46.59,46.39,46.58,7200.0,31.2776,31.3584,31.2238,31.3517,7200.0
2011-05-06 10:30:00,46.55,46.63,46.54,46.54,4200.0,31.3315,31.3853,31.3248,31.3248,4200.0
2011-05-06 11:00:00,46.57,46.62,46.56,46.61,4200.0,31.3449,31.3786,31.3382,31.3719,4200.0
2011-05-06 11:30:00,46.52,46.53,46.52,46.52,2500.0,31.3113,31.318,31.3113,31.3113,2500.0
2011-05-06 12:00:00,46.48,46.48,46.19,46.24,24000.0,31.2844,31.2844,31.0892,31.1228,24000.0
2011-05-06 12:30:00,46.25,46.25,46.04,46.09,3700.0,31.1296,31.1296,30.9882,31.0219,3700.0
2011-05-06 13:00:00,46.09,46.09,45.84,45.89,4700.0,31.0219,31.0219,30.8536,30.8873,4700.0
2011-05-06 13:30:00,46.03,46.03,45.94,45.96,5200.0,30.9815,30.9815,30.9209,30.9344,5200.0
2011-05-06 14:00:00,45.94,46.03,45.89,45.89,6700.0,30.9209,30.9815,30.8873,30.8873,6700.0
2011-05-06 14:30:00,45.89,45.89,45.73,45.8,212600.0,30.8873,30.8873,30.7796,30.8267,212600.0
2011-05-06 15:00:00,45.85,45.91,45.81,45.82,96900.0,30.8603,30.9007,30.8334,30.8401,96900.0
2011-05-06 15:30:00,45.86,45.99,45.86,45.94,36200.0,30.8671,30.9546,30.8671,30.9209,36200.0
2011-05-09 09:30:00,46.01,46.05,45.94,45.94,12700.0,30.968,30.9949,30.9209,30.9209,12700.0
2011-05-09 10:00:00,45.93,45.99,45.86,45.88,17800.0,30.9142,30.9546,30.8671,30.8805,17800.0
2011-05-09 10:30:00,45.8,45.88,45.8,45.88,700.0,30.8267,30.8805,30.8267,30.8805,700.0
2011-05-09 11:00:00,45.87,45.92,45.86,45.89,35500.0,30.8738,30.9075,30.8671,30.8873,35500.0
2011-05-09 11:30:00,45.89,45.93,45.82,45.82,77600.0,30.8873,30.9142,30.8401,30.8401,77600.0
2011-05-09 12:00:00,46.06,46.1,46.06,46.1,300.0,31.0017,31.0286,31.0017,31.0286,300.0
2011-05-09 12:30:00,46.05,46.05,46.02,46.03,4500.0,30.9949,30.9949,30.9748,30.9815,4500.0
2011-05-09 13:00:00,46.05,46.06,46.02,46.03,59500.0,30.9949,31.0017,30.9748,30.9815,59500.0
2011-05-09 13:30:00,46.07,46.07,46.05,46.05,900.0,31.0084,31.0084,30.9949,30.9949,900.0
2011-05-09 14:00:00,46.13,46.18,46.13,46.17,12300.0,31.0488,31.0824,31.0488,31.0757,12300.0
2011-05-09 14:30:00,46.2,46.3,46.2,46.21,8800.0,31.0959,31.1632,31.0959,31.1026,8800.0
2011-05-09 15:00:00,46.2,46.22,46.2,46.21,600.0,31.0959,31.1094,31.0959,31.1026,600.0
2011-05-09 15:30:00,46.2,46.28,46.2,46.25,7000.0,31.0959,31.1498,31.0959,31.1296,7000.0
2011-05-10 09:30:00,46.38,46.39,46.27,46.39,28200.0,31.2171,31.2238,31.143,31.2238,28200.0
2011-05-10 10:00:00,46.42,46.54,46.42,46.5,10300.0,31.244,31.3248,31.244,31.2978,10300.0
2011-05-10 10:30:00,46.5,46.5,46.46,46.47,900.0,31.2978,31.2978,31.2709,31.2776,900.0
2011-05-10 11:00:00,46.49,46.52,46.35,46.35,800.0,31.2911,31.3113,31.1969,31.1969,800.0
2011-05-10 11:30:00,46.39,46.45,46.39,46.44,700.0,31.2238,31.2642,31.2238,31.2574,700.0
2011-05-10 12:00:00,46.44,46.46,46.4,46.42,3700.0,31.2574,31.2709,31.2305,31.244,3700.0
2011-05-10 12:30:00,46.47,46.49,46.47,46.48,1100.0,31.2776,31.2911,31.2776,31.2844,1100.0
2011-05-10 13:00:00,46.4,46.42,46.4,46.41,900.0,31.2305,31.244,31.2305,31.2373,900.0
2011-05-10 13:30:00,46.42,46.47,46.4,46.47,1300.0,31.244,31.2776,31.2305,31.2776,1300.0
2011-05-10 14:00:00,46.47,46.52,46.47,46.49,1000.0,31.2776,31.3113,31.2776,31.2911,1000.0
2011-05-10 14:30:00,46.49,46.61,46.49,46.59,4100.0,31.2911,31.3719,31.2911,31.3584,4100.0
2011-05-10 15:00:00,46.61,46.7,46.59,46.66,14300.0,31.3719,31.4324,31.3584,31.4055,14300.0
2011-05-10 15:30:00,46.66,46.66,46.61,46.64,12700.0,31.4055,31.4055,31.3719,31.3921,12700.0
2011-05-11 09:30:00,46.42,46.42,46.27,46.27,3100.0,31.244,31.244,31.143,31.143,3100.0
2011-05-11 10:00:00,46.21,46.21,46.13,46.18,1900.0,31.1026,31.1026,31.0488,31.0824,1900.0
2011-05-11 10:30:00,46.11,46.18,46.06,46.18,3300.0,31.0353,31.0824,31.0017,31.0824,3300.0
2011-05-11 11:00:00,46.18,46.25,46.18,46.19,3200.0,31.0824,31.1296,31.0824,31.0892,3200.0
2011-05-11 11:30:00,46.2,46.21,46.14,46.14,2200.0,31.0959,31.1026,31.0555,31.0555,2200.0
2011-05-11 12:00:00,45.91,45.98,45.69,45.73,8200.0,30.9007,30.9478,30.7526,30.7796,8200.0
2011-05-11 12:30:00,45.72,45.84,45.72,45.72,1200.0,30.7728,30.8536,30.7728,30.7728,1200.0
2011-05-11 13:00:00,45.74,45.74,45.65,45.65,19800.0,30.7863,30.7863,30.7257,30.7257,19800.0
2011-05-11 13:30:00,45.61,45.67,45.51,45.63,7800.0,30.6988,30.7392,30.6315,30.7123,7800.0
2011-05-11 14:00:00,45.67,45.67,45.58,45.59,5200.0,30.7392,30.7392,30.6786,30.6853,5200.0
2011-05-11 14:30:00,45.61,45.69,45.61,45.67,1700.0,30.6988,30.7526,30.6988,30.7392,1700.0
2011-05-11 15:00:00,45.64,45.8,45.64,45.75,12700.0,30.719,30.8267,30.719,30.793,12700.0
2011-05-11 15:30:00,45.74,45.79,45.66,45.78,9000.0,30.7863,30.82,30.7325,30.8132,9000.0
2011-05-12 09:30:00,45.52,45.6,45.33,45.36,8600.0,30.6382,30.6921,30.5103,30.5305,8600.0
2011-05-12 10:00:00,45.44,45.56,45.33,45.56,2000.0,30.5844,30.6651,30.5103,30.6651,2000.0
2011-05-12 10:30:00,45.54,45.55,45.5,45.55,2000.0,30.6517,30.6584,30.6248,30.6584,2000.0
2011-05-12 11:00:00,45.46,45.69,45.46,45.68,22100.0,30.5978,30.7526,30.5978,30.7459,22100.0
2011-05-12 11:30:00,45.68,45.78,45.68,45.78,1000.0,30.7459,30.8132,30.7459,30.8132,1000.0
2011-05-12 12:00:00,45.66,45.67,45.61,45.61,900.0,30.7325,30.7392,30.6988,30.6988,900.0
2011-05-12 12:30:00,45.67,45.68,45.57,45.66,131000.0,30.7392,30.7459,30.6719,30.7325,131000.0
2011-05-12 13:00:00,45.85,45.96,45.85,45.93,2100.0,30.8603,30.9344,30.8603,30.9142,2100.0
2011-05-12 13:30:00,45.9,45.97,45.89,45.9,600.0,30.894,30.9411,30.8873,30.894,600.0
2011-05-12 14:00:00,45.94,45.95,45.9,45.9,8100.0,30.9209,30.9276,30.894,30.894,8100.0
2011-05-12 14:30:00,45.83,45.83,45.75,45.75,1100.0,30.8469,30.8469,30.793,30.793,1100.0
2011-05-12 15:00:00,45.75,45.8,45.75,45.76,1200.0,30.793,30.8267,30.793,30.7998,1200.0
2011-05-12 15:30:00,45.78,45.86,45.78,45.84,1500.0,30.8132,30.8671,30.8132,30.8536,1500.0
2011-05-13 09:30:00,45.75,45.75,45.56,45.64,9900.0,30.793,30.793,30.6651,30.719,9900.0
2011-05-13 10:00:00,45.63,45.63,45.48,45.57,6200.0,30.7123,30.7123,30.6113,30.6719,6200.0
2011-05-13 10:30:00,45.56,45.57,45.52,45.52,2000.0,30.6651,30.6719,30.6382,30.6382,2000.0
2011-05-13 11:00:00,45.37,45.43,45.23,45.27,4600.0,30.5373,30.5776,30.443,30.47,4600.0
2011-05-13 11:30:00,45.28,45.32,45.16,45.16,19800.0,30.4767,30.5036,30.3959,30.3959,19800.0
2011-05-13 12:00:00,45.19,45.2,44.88,44.91,18400.0,30.4161,30.4228,30.2075,30.2276,18400.0
2011-05-13 12:30:00,45.09,45.09,45.0,45.0,900.0,30.3488,30.3488,30.2882,30.2882,900.0
2011-05-13 13:00:00,45.07,45.16,45.07,45.16,1900.0,30.3353,30.3959,30.3353,30.3959,1900.0
2011-05-13 13:30:00,45.11,45.11,45.04,45.05,4900.0,30.3623,30.3623,30.3151,30.3219,4900.0
2011-05-13 14:00:00,45.06,45.23,45.06,45.21,8100.0,30.3286,30.443,30.3286,30.4296,8100.0
2011-05-13 14:30:00,45.21,45.21,45.19,45.19,200.0,30.4296,30.4296,30.4161,30.4161,200.0
2011-05-13 15:00:00,45.2,45.2,45.1,45.1,700.0,30.4228,30.4228,30.3555,30.3555,700.0
2011-05-13 15:30:00,45.1,45.14,45.1,45.14,1800.0,30.3555,30.3825,30.3555,30.3825,1800.0
2011-05-16 09:30:00,45.03,45.03,44.96,44.99,1200.0,30.3084,30.3084,30.2613,30.2815,1200.0
2011-05-16 10:00:00,45.26,45.26,45.26,45.26,300.0,30.4632,30.4632,30.4632,30.4632,300.0
2011-05-16 10:30:00,45.28,45.34,45.28,45.34,1500.0,30.4767,30.5171,30.4767,30.5171,1500.0
2011-05-16 11:00:00,45.42,45.47,45.41,45.41,2600.0,30.5709,30.6046,30.5642,30.5642,2600.0
2011-05-16 11:30:00,45.39,45.45,45.34,45.34,800.0,30.5507,30.5911,30.5171,30.5171,800.0
2011-05-16 12:00:00,45.31,45.31,45.25,45.25,2000.0,30.4969,30.4969,30.4565,30.4565,2000.0
2011-05-16 12:30:00,45.35,45.35,45.17,45.17,59100.0,30.5238,30.5238,30.4026,30.4026,59100.0
2011-05-16 13:00:00,45.17,45.17,45.17,45.17,0.0,30.4026,30.4026,30.4026,30.4026,0.0
2011-05-16 13:30:00,45.19,45.28,45.19,45.22,2700.0,30.4161,30.4767,30.4161,30.4363,2700.0
2011-05-16 14:00:00,45.26,45.28,45.18,45.19,6600.0,30.4632,30.4767,30.4094,30.4161,6600.0
2011-05-16 14:30:00,45.07,45.14,45.04,45.09,4200.0,30.3353,30.3825,30.3151,30.3488,4200.0
2011-05-16 15:00:00,45.12,45.17,45.09,45.09,12800.0,30.369,30.4026,30.3488,30.3488,12800.0
2011-05-16 15:30:00,45.06,45.06,44.91,45.0,6000.0,30.3286,30.3286,30.2276,30.2882,6000.0
2011-05-17 09:30:00,44.84,44.98,44.78,44.97,3800.0,30.1805,30.2748,30.1401,30.268,3800.0
2011-05-17 10:00:00,44.81,45.06,44.81,45.06,1200.0,30.1603,30.3286,30.1603,30.3286,1200.0
2011-05-17 10:30:00,45.07,45.08,44.98,44.98,500.0,30.3353,30.3421,30.2748,30.2748,500.0
2011-05-17 11:00:00,44.75,44.83,44.74,44.81,1000.0,30.12,30.1738,30.1132,30.1603,1000.0
2011-05-17 11:30:00,44.78,44.78,44.67,44.72,6100.0,30.1401,30.1401,30.0661,30.0998,6100.0
2011-05-17 12:00:00,44.73,44.81,44.7,44.81,13100.0,30.1065,30.1603,30.0863,30.1603,13100.0
2011-05-17 12:30:00,44.75,44.91,44.75,44.77,4600.0,30.12,30.2276,30.12,30.1334,4600.0
2011-05-17 13:00:00,44.76,44.83,44.76,44.83,800.0,30.1267,30.1738,30.1267,30.1738,800.0
2011-05-17 13:30:00,44.94,44.96,44.88,44.96,600.0,30.2478,30.2613,30.2075,30.2613,600.0
2011-05-17 14:00:00,45.09,45.09,44.93,44.93,4300.0,30.3488,30.3488,30.2411,30.2411,4300.0
2011-05-17 14:30:00,44.92,44.99,44.9,44.99,5500.0,30.2344,30.2815,30.2209,30.2815,5500.0
2011-05-17 15:00:00,45.1,45.1,45.04,45.09,1600.0,30.3555,30.3555,30.3151,30.3488,1600.0
2011-05-17 15:30:00,45.07,45.15,45.05,45.11,6600.0,30.3353,30.3892,30.3219,30.3623,6600.0
2011-05-18 09:30:00,45.11,45.22,45.05,45.2,6100.0,30.3623,30.4363,30.3219,30.4228,6100.0
2011-05-18 10:00:00,45.26,45.3,45.26,45.3,7300.0,30.4632,30.4901,30.4632,30.4901,7300.0
2011-05-18 10:30:00,45.3,45.44,45.3,45.36,1200.0,30.4901,30.5844,30.4901,30.5305,1200.0
2011-05-18 11:00:00,45.41,45.41,45.33,45.38,2000.0,30.5642,30.5642,30.5103,30.544,2000.0
2011-05-18 11:30:00,45.42,45.44,45.38,45.41,2400.0,30.5709,30.5844,30.544,30.5642,2400.0
2011-05-18 12:00:00,45.41,45.46,45.39,45.43,800.0,30.5642,30.5978,30.5507,30.5776,800.0
2011-05-18 12:30:00,45.47,45.5,45.44,45.46,4400.0,30.6046,30.6248,30.5844,30.5978,4400.0
2011-05-18 13:00:00,45.47,45.53,45.47,45.52,1300.0,30.6046,30.645,30.6046,30.6382,1300.0
2011-05-18 13:30:00,45.51,45.6,45.48,45.6,6000.0,30.6315,30.6921,30.6113,30.6921,6000.0
2011-05-18 14:00:00,45.58,45.62,45.45,45.49,3900.0,30.6786,30.7055,30.5911,30.618,3900.0
2011-05-18 14:30:00,45.5,45.5,45.44,45.44,900.0,30.6248,30.6248,30.5844,30.5844,900.0
2011-05-18 15:00:00,45.49,45.52,45.47,45.52,3500.0,30.618,30.6382,30.6046,30.6382,3500.0
2011-05-18 15:30:00,45.58,45.58,45.51,45.51,1800.0,30.6786,30.6786,30.6315,30.6315,1800.0
2011-05-19 09:30:00,45.66,45.69,45.61,45.69,9700.0,30.7325,30.7526,30.6988,30.7526,9700.0
2011-05-19 10:00:00,45.62,45.65,45.5,45.57,2500.0,30.7055,30.7257,30.6248,30.6719,2500.0
2011-05-19 10:30:00,45.57,45.58,45.49,45.5,1200.0,30.6719,30.6786,30.618,30.6248,1200.0
2011-05-19 11:00:00,45.36,45.36,45.36,45.36,100.0,30.5305,30.5305,30.5305,30.5305,100.0
2011-05-19 11:30:00,45.36,45.36,45.36,45.36,0.0,30.5305,30.5305,30.5305,30.5305,0.0
2011-05-19 12:00:00,45.5,45.62,45.5,45.62,1700.0,30.6248,30.7055,30.6248,30.7055,1700.0
2011-05-19 12:30:00,45.68,45.71,45.65,45.65,9600.0,30.7459,30.7661,30.7257,30.7257,9600.0
2011-05-19 13:00:00,45.74,45.74,45.74,45.74,100.0,30.7863,30.7863,30.7863,30.7863,100.0
2011-05-19 13:30:00,45.68,45.75,45.67,45.74,700.0,30.7459,30.793,30.7392,30.7863,700.0
2011-05-19 14:00:00,45.73,45.74,45.64,45.65,1500.0,30.7796,30.7863,30.719,30.7257,1500.0
2011-05-19 14:30:00,45.57,45.62,45.53,45.56,3700.0,30.6719,30.7055,30.645,30.6651,3700.0
2011-05-19 15:00:00,45.63,45.7,45.62,45.64,7800.0,30.7123,30.7594,30.7055,30.719,7800.0
2011-05-19 15:30:00,45.65,45.69,45.58,45.69,32100.0,30.7257,30.7526,30.6786,30.7526,32100.0
2011-05-20 09:30:00,45.37,45.44,45.21,45.21,6800.0,30.5373,30.5844,30.4296,30.4296,6800.0
2011-05-20 10:00:00,45.14,45.14,45.01,45.12,5600.0,30.3825,30.3825,30.295,30.369,5600.0
2011-05-20 10:30:00,45.05,45.06,44.95,45.02,4400.0,30.3219,30.3286,30.2546,30.3017,4400.0
2011-05-20 11:00:00,45.04,45.14,45.03,45.14,2200.0,30.3151,30.3825,30.3084,30.3825,2200.0
2011-05-20 11:30:00,45.16,45.22,45.12,45.12,4600.0,30.3959,30.4363,30.369,30.369,4600.0
2011-05-20 12:00:00,45.18,45.22,45.11,45.22,2200.0,30.4094,30.4363,30.3623,30.4363,2200.0
2011-05-20 12:30:00,45.22,45.22,45.22,45.22,0.0,30.4363,30.4363,30.4363,30.4363,0.0
2011-05-20 13:00:00,45.29,45.37,45.28,45.35,2200.0,30.4834,30.5373,30.4767,30.5238,2200.0
2011-05-20 13:30:00,45.38,45.45,45.3,45.34,7200.0,30.544,30.5911,30.4901,30.5171,7200.0
2011-05-20 14:00:00,45.35,45.35,45.35,45.35,300.0,30.5238,30.5238,30.5238,30.5238,300.0
2011-05-20 14:30:00,45.27,45.31,45.23,45.23,600.0,30.47,30.4969,30.443,30.443,600.0
2011-05-20 15:00:00,45.2,45.22,45.2,45.22,1600.0,30.4228,30.4363,30.4228,30.4363,1600.0
2011-05-20 15:30:00,45.17,45.17,45.09,45.09,300.0,30.4026,30.4026,30.3488,30.3488,300.0
2011-05-23 09:30:00,44.18,44.22,44.0,44.22,16700.0,29.7363,29.7632,29.6152,29.7632,16700.0
2011-05-23 10:00:00,44.19,44.25,44.09,44.13,5600.0,29.743,29.7834,29.6757,29.7027,5600.0
2011-05-23 10:30:00,44.21,44.21,44.1,44.1,10900.0,29.7565,29.7565,29.6825,29.6825,10900.0
2011-05-23 11:00:00,44.08,44.08,44.08,44.08,500.0,29.669,29.669,29.669,29.669,500.0
2011-05-23 11:30:00,44.08,44.08,44.0,44.04,7800.0,29.669,29.669,29.6152,29.6421,7800.0
2011-05-23 12:00:00,44.04,44.06,43.94,43.97,6900.0,29.6421,29.6555,29.5748,29.595,6900.0
2011-05-23 12:30:00,44.1,44.13,44.09,44.13,5900.0,29.6825,29.7027,29.6757,29.7027,5900.0
2011-05-23 13:00:00,44.09,44.09,44.03,44.03,1400.0,29.6757,29.6757,29.6353,29.6353,1400.0
2011-05-23 13:30:00,44.05,44.14,44.05,44.14,1800.0,29.6488,29.7094,29.6488,29.7094,1800.0
2011-05-23 14:00:00,44.18,44.2,44.16,44.16,6600.0,29.7363,29.7498,29.7228,29.7228,6600.0
2011-05-23 14:30:00,44.17,44.29,44.16,44.25,2500.0,29.7296,29.8103,29.7228,29.7834,2500.0
2011-05-23 15:00:00,44.29,44.29,44.2,44.24,55200.0,29.8103,29.8103,29.7498,29.7767,55200.0
2011-05-23 15:30:00,44.25,44.25,44.19,44.2,2400.0,29.7834,29.7834,29.743,29.7498,2400.0
2011-05-24 09:30:00,44.5,44.67,44.5,44.67,4500.0,29.9517,30.0661,29.9517,30.0661,4500.0
2011-05-24 10:00:00,44.67,44.71,44.61,44.7,5700.0,30.0661,30.093,30.0257,30.0863,5700.0
2011-05-24 10:30:00,44.57,44.57,44.52,44.52,700.0,29.9988,29.9988,29.9652,29.9652,700.0
2011-05-24 11:00:00,44.61,44.61,44.59,44.61,2600.0,30.0257,30.0257,30.0123,30.0257,2600.0
2011-05-24 11:30:00,44.52,44.59,44.41,44.41,2000.0,29.9652,30.0123,29.8911,29.8911,2000.0
2011-05-24 12:00:00,44.35,44.38,44.35,44.38,1300.0,29.8507,29.8709,29.8507,29.8709,1300.0
2011-05-24 12:30:00,44.4,44.4,44.36,44.37,10100.0,29.8844,29.8844,29.8575,29.8642,10100.0
2011-05-24 13:00:00,44.38,44.47,44.38,44.47,1200.0,29.8709,29.9315,29.8709,29.9315,1200.0
2011-05-24 13:30:00,44.47,44.47,44.47,44.47,0.0,29.9315,29.9315,29.9315,29.9315,0.0
2011-05-24 14:00:00,44.44,44.55,44.44,44.53,400.0,29.9113,29.9853,29.9113,29.9719,400.0
2011-05-24 14:30:00,44.53,44.54,44.5,44.52,5500.0,29.9719,29.9786,29.9517,29.9652,5500.0
2011-05-24 15:00:00,44.5,44.58,44.5,44.58,4800.0,29.9517,30.0055,29.9517,30.0055,4800.0
2011-05-24 15:30:00,44.55,44.55,44.45,44.48,3900.0,29.9853,29.9853,29.918,29.9382,3900.0
2011-05-25 09:30:00,44.28,44.49,44.28,44.45,12600.0,29.8036,29.945,29.8036,29.918,12600.0
2011-05-25 10:00:00,44.4,44.47,44.35,44.44,4900.0,29.8844,29.9315,29.8507,29.9113,4900.0
2011-05-25 10:30:00,44.43,44.63,44.42,44.62,28100.0,29.9046,30.0392,29.8978,30.0325,28100.0
2011-05-25 11:00:00,44.58,44.67,44.58,44.66,4500.0,30.0055,30.0661,30.0055,30.0594,4500.0
2011-05-25 11:30:00,44.65,44.75,44.64,44.75,3300.0,30.0526,30.12,30.0459,30.12,3300.0
2011-05-25 12:00:00,44.71,44.71,44.71,44.71,100.0,30.093,30.093,30.093,30.093,100.0
2011-05-25 12:30:00,44.63,44.63,44.63,44.63,200.0,30.0392,30.0392,30.0392,30.0392,200.0
2011-05-25 13:00:00,44.63,44.63,44.63,44.63,0.0,30.0392,30.0392,30.0392,30.0392,0.0
2011-05-25 13:30:00,44.61,44.61,44.6,44.61,5300.0,30.0257,30.0257,30.019,30.0257,5300.0
2011-05-25 14:00:00,44.6,44.68,44.6,44.68,2900.0,30.019,30.0728,30.019,30.0728,2900.0
2011-05-25 14:30:00,44.7,44.7,44.65,44.7,1200.0,30.0863,30.0863,30.0526,30.0863,1200.0
2011-05-25 15:00:00,44.68,44.83,44.68,44.81,1300.0,30.0728,30.1738,30.0728,30.1603,1300.0
2011-05-25 15:30:00,44.79,44.79,44.68,44.72,1700.0,30.1469,30.1469,30.0728,30.0998,1700.0
2011-05-26 09:30:00,44.9,45.02,44.8,44.81,5600.0,30.2209,30.3017,30.1536,30.1603,5600.0
2011-05-26 10:00:00,44.74,44.8,44.74,44.74,16400.0,30.1132,30.1536,30.1132,30.1132,16400.0
2011-05-26 10:30:00,44.74,44.77,44.74,44.77,10200.0,30.1132,30.1334,30.1132,30.1334,10200.0
2011-05-26 11:00:00,44.62,44.74,44.62,44.73,14200.0,30.0325,30.1132,30.0325,30.1065,14200.0
2011-05-26 11:30:00,44.76,44.76,44.7,44.7,6200.0,30.1267,30.1267,30.0863,30.0863,6200.0
2011-05-26 12:00:00,44.75,44.81,44.75,44.8,3500.0,30.12,30.1603,30.12,30.1536,3500.0
2011-05-26 12:30:00,44.8,44.94,44.8,44.94,4100.0,30.1536,30.2478,30.1536,30.2478,4100.0
2011-05-26 13:00:00,44.94,44.94,44.94,44.94,200.0,30.2478,30.2478,30.2478,30.2478,200.0
2011-05-26 13:30:00,45.02,45.02,44.98,45.0,900.0,30.3017,30.3017,30.2748,30.2882,900.0
2011-05-26 14:00:00,45.04,45.06,45.0,45.05,3300.0,30.3151,30.3286,30.2882,30.3219,3300.0
2011-05-26 14:30:00,45.15,45.19,45.1,45.19,3500.0,30.3892,30.4161,30.3555,30.4161,3500.0
2011-05-26 15:00:00,45.17,45.18,45.06,45.14,8200.0,30.4026,30.4094,30.3286,30.3825,8200.0
2011-05-26 15:30:00,45.15,45.16,45.07,45.15,9600.0,30.3892,30.3959,30.3353,30.3892,9600.0
2011-05-27 09:30:00,45.41,45.42,45.38,45.39,2600.0,30.5642,30.5709,30.544,30.5507,2600.0
2011-05-27 10:00:00,45.37,45.37,45.31,45.35,5200.0,30.5373,30.5373,30.4969,30.5238,5200.0
2011-05-27 10:30:00,45.36,45.42,45.32,45.42,18900.0,30.5305,30.5709,30.5036,30.5709,18900.0
2011-05-27 11:00:00,45.47,45.53,45.46,45.48,6500.0,30.6046,30.645,30.5978,30.6113,6500.0
2011-05-27 11:30:00,45.48,45.48,45.48,45.48,0.0,30.6113,30.6113,30.6113,30.6113,0.0
2011-05-27 12:00:00,45.5,45.5,45.44,45.47,9400.0,30.6248,30.6248,30.5844,30.6046,9400.0
2011-05-27 12:30:00,45.51,45.51,45.49,45.49,200.0,30.6315,30.6315,30.618,30.618,200.0
2011-05-27 13:00:00,45.4,45.41,45.4,45.41,2700.0,30.5575,30.5642,30.5575,30.5642,2700.0
2011-05-27 13:30:00,45.41,45.43,45.37,45.41,4400.0,30.5642,30.5776,30.5373,30.5642,4400.0
2011-05-27 14:00:00,45.4,45.43,45.38,45.41,5200.0,30.5575,30.5776,30.544,30.5642,5200.0
2011-05-27 14:30:00,45.42,45.42,45.33,45.33,3400.0,30.5709,30.5709,30.5103,30.5103,3400.0
2011-05-27 15:00:00,45.39,45.39,45.39,45.39,100.0,30.5507,30.5507,30.5507,30.5507,100.0
2011-05-27 15:30:00,45.39,45.39,45.35,45.39,4400.0,30.5507,30.5507,30.5238,30.5507,4400.0
2011-05-31 09:30:00,46.19,46.23,46.1,46.1,15800.0,31.0892,31.1161,31.0286,31.0286,15800.0
2011-05-31 10:00:00,46.08,46.08,46.02,46.02,2900.0,31.0151,31.0151,30.9748,30.9748,2900.0
2011-05-31 10:30:00,46.0,46.01,45.99,45.99,1200.0,30.9613,30.968,30.9546,30.9546,1200.0
2011-05-31 11:00:00,46.0,46.0,46.0,46.0,100.0,30.9613,30.9613,30.9613,30.9613,100.0
2011-05-31 11:30:00,45.97,46.03,45.95,45.95,4800.0,30.9411,30.9815,30.9276,30.9276,4800.0
2011-05-31 12:00:00,45.96,45.97,45.9,45.96,2000.0,30.9344,30.9411,30.894,30.9344,2000.0
2011-05-31 12:30:00,45.95,45.99,45.91,45.95,3400.0,30.9276,30.9546,30.9007,30.9276,3400.0
2011-05-31 13:00:00,46.01,46.01,46.01,46.01,100.0,30.968,30.968,30.968,30.968,100.0
2011-05-31 13:30:00,45.97,46.04,45.97,46.04,1900.0,30.9411,30.9882,30.9411,30.9882,1900.0
2011-05-31 14:00:00,46.04,46.05,46.02,46.02,2600.0,30.9882,30.9949,30.9748,30.9748,2600.0
2011-05-31 14:30:00,46.0,46.04,45.97,46.02,1500.0,30.9613,30.9882,30.9411,30.9748,1500.0
2011-05-31 15:00:00,45.98,46.07,45.96,46.07,3300.0,30.9478,31.0084,30.9344,31.0084,3300.0
2011-05-31 15:30:00,46.04,46.26,46.04,46.24,7600.0,30.9882,31.1363,30.9882,31.1228,7600.0
2011-06-01 09:30:00,46.11,46.11,46.04,46.04,14600.0,31.0353,31.0353,30.9882,30.9882,14600.0
2011-06-01 10:00:00,45.95,45.95,45.84,45.87,21100.0,30.9276,30.9276,30.8536,30.8738,21100.0
2011-06-01 10:30:00,45.86,45.86,45.77,45.77,20300.0,30.8671,30.8671,30.8065,30.8065,20300.0
2011-06-01 11:00:00,45.84,45.97,45.83,45.97,1000.0,30.8536,30.9411,30.8469,30.9411,1000.0
2011-06-01 11:30:00,45.86,45.86,45.82,45.84,29700.0,30.8671,30.8671,30.8401,30.8536,29700.0
2011-06-01 12:00:00,45.8,45.8,45.6,45.66,12600.0,30.8267,30.8267,30.6921,30.7325,12600.0
2011-06-01 12:30:00,45.66,45.73,45.61,45.61,15400.0,30.7325,30.7796,30.6988,30.6988,15400.0
2011-06-01 13:00:00,45.57,45.57,45.49,45.49,1100.0,30.6719,30.6719,30.618,30.618,1100.0
2011-06-01 13:30:00,45.51,45.59,45.51,45.58,13400.0,30.6315,30.6853,30.6315,30.6786,13400.0
2011-06-01 14:00:00,45.55,45.56,45.5,45.5,1500.0,30.6584,30.6651,30.6248,30.6248,1500.0
2011-06-01 14:30:00,45.49,45.49,45.43,45.45,11600.0,30.618,30.618,30.5776,30.5911,11600.0
2011-06-01 15:00:00,45.47,45.47,45.36,45.36,700.0,30.6046,30.6046,30.5305,30.5305,700.0
2011-06-01 15:30:00,45.39,45.39,45.23,45.27,14300.0,30.5507,30.5507,30.443,30.47,14300.0
2011-06-02 09:30:00,45.39,45.5,45.39,45.43,4100.0,30.5507,30.6248,30.5507,30.5776,4100.0
2011-06-02 10:00:00,45.4,45.47,45.38,45.39,13500.0,30.5575,30.6046,30.544,30.5507,13500.0
2011-06-02 10:30:00,45.43,45.45,45.35,45.35,36900.0,30.5776,30.5911,30.5238,30.5238,36900.0
2011-06-02 11:00:00,45.3,45.3,45.07,45.07,3600.0,30.4901,30.4901,30.3353,30.3353,3600.0
2011-06-02 11:30:00,45.05,45.11,45.01,45.09,900.0,30.3219,30.3623,30.295,30.3488,900.0
2011-06-02 12:00:00,45.12,45.17,45.12,45.15,10500.0,30.369,30.4026,30.369,30.3892,10500.0
2011-06-02 12:30:00,45.3,45.3,45.3,45.3,200.0,30.4901,30.4901,30.4901,30.4901,200.0
2011-06-02 13:00:00,45.37,45.37,45.37,45.37,300.0,30.5373,30.5373,30.5373,30.5373,300.0
2011-06-02 13:30:00,45.43,45.49,45.43,45.49,600.0,30.5776,30.618,30.5776,30.618,600.0
2011-06-02 14:00:00,45.54,45.55,45.45,45.45,25800.0,30.6517,30.6584,30.5911,30.5911,25800.0
2011-06-02 14:30:00,45.46,45.53,45.46,45.53,700.0,30.5978,30.645,30.5978,30.645,700.0
2011-06-02 15:00:00,45.56,45.56,45.5,45.54,27500.0,30.6651,30.6651,30.6248,30.6517,27500.0
2011-06-02 15:30:00,45.52,45.54,45.46,45.5,38200.0,30.6382,30.6517,30.5978,30.6248,38200.0
2011-06-03 09:30:00,45.0,45.19,44.99,45.19,12500.0,30.2882,30.4161,30.2815,30.4161,12500.0
2011-06-03 10:00:00,45.25,45.27,45.17,45.17,2000.0,30.4565,30.47,30.4026,30.4026,2000.0
2011-06-03 10:30:00,45.37,45.44,45.37,45.37,7100.0,30.5373,30.5844,30.5373,30.5373,7100.0
2011-06-03 11:00:00,45.38,45.4,45.35,45.38,6700.0,30.544,30.5575,30.5238,30.544,6700.0
2011-06-03 11:30:00,45.38,45.51,45.35,45.51,6900.0,30.544,30.6315,30.5238,30.6315,6900.0
2011-06-03 12:00:00,45.51,45.6,45.5,45.59,3500.0,30.6315,30.6921,30.6248,30.6853,3500.0
2011-06-03 12:30:00,45.67,45.68,45.64,45.64,600.0,30.7392,30.7459,30.719,30.719,600.0
2011-06-03 13:00:00,45.63,45.63,45.59,45.59,3100.0,30.7123,30.7123,30.6853,30.6853,3100.0
2011-06-03 13:30:00,45.57,45.65,45.57,45.65,2100.0,30.6719,30.7257,30.6719,30.7257,2100.0
2011-06-03 14:00:00,45.55,45.58,45.52,45.58,700.0,30.6584,30.6786,30.6382,30.6786,700.0
2011-06-03 14:30:00,45.56,45.56,45.5,45.52,700.0,30.6651,30.6651,30.6248,30.6382,700.0
2011-06-03 15:00:00,45.43,45.43,45.35,45.38,4700.0,30.5776,30.5776,30.5238,30.544,4700.0
2011-06-03 15:30:00,45.38,45.51,45.38,45.46,16000.0,30.544,30.6315,30.544,30.5978,16000.0
2011-06-06 09:30:00,45.31,45.37,45.28,45.28,3600.0,30.4969,30.5373,30.4767,30.4767,3600.0
2011-06-06 10:00:00,45.26,45.26,45.18,45.18,40200.0,30.4632,30.4632,30.4094,30.4094,40200.0
2011-06-06 10:30:00,45.23,45.24,45.07,45.07,16400.0,30.443,30.4498,30.3353,30.3353,16400.0
2011-06-06 11:00:00,45.09,45.18,45.09,45.18,400.0,30.3488,30.4094,30.3488,30.4094,400.0
2011-06-06 11:30:00,45.23,45.25,45.2,45.25,21000.0,30.443,30.4565,30.4228,30.4565,21000.0
2011-06-06 12:00:00,45.2,45.21,45.2,45.21,500.0,30.4228,30.4296,30.4228,30.4296,500.0
2011-06-06 12:30:00,45.2,45.2,45.15,45.15,7600.0,30.4228,30.4228,30.3892,30.3892,7600.0
2011-06-06 13:00:00,45.15,45.21,45.15,45.17,4800.0,30.3892,30.4296,30.3892,30.4026,4800.0
2011-06-06 13:30:00,45.12,45.14,44.98,45.04,2700.0,30.369,30.3825,30.2748,30.3151,2700.0
2011-06-06 14:00:00,45.07,45.1,45.06,45.06,3700.0,30.3353,30.3555,30.3286,30.3286,3700.0
2011-06-06 14:30:00,45.02,45.03,44.91,44.94,10200.0,30.3017,30.3084,30.2276,30.2478,10200.0
2011-06-06 15:00:00,44.91,44.91,44.84,44.85,2800.0,30.2276,30.2276,30.1805,30.1873,2800.0
2011-06-06 15:30:00,44.98,44.98,44.82,44.85,7600.0,30.2748,30.2748,30.1671,30.1873,7600.0
2011-06-07 09:30:00,45.4,45.46,45.35,45.35,5300.0,30.5575,30.5978,30.5238,30.5238,5300.0
2011-06-07 10:00:00,45.4,45.51,45.4,45.49,4100.0,30.5575,30.6315,30.5575,30.618,4100.0
2011-06-07 10:30:00,45.52,45.58,45.49,45.57,1500.0,30.6382,30.6786,30.618,30.6719,1500.0
2011-06-07 11:00:00,45.57,45.57,45.42,45.42,6300.0,30.6719,30.6719,30.5709,30.5709,6300.0
2011-06-07 11:30:00,45.38,45.41,45.38,45.39,1100.0,30.544,30.5642,30.544,30.5507,1100.0
2011-06-07 12:00:00,45.36,45.36,45.36,45.36,100.0,30.5305,30.5305,30.5305,30.5305,100.0
2011-06-07 12:30:00,45.41,45.41,45.41,45.41,100.0,30.5642,30.5642,30.5642,30.5642,100.0
2011-06-07 13:00:00,45.47,45.49,45.46,45.46,7800.0,30.6046,30.618,30.5978,30.5978,7800.0
2011-06-07 13:30:00,45.49,45.5,45.47,45.47,4700.0,30.618,30.6248,30.6046,30.6046,4700.0
2011-06-07 14:00:00,45.56,45.56,45.53,45.56,600.0,30.6651,30.6651,30.645,30.6651,600.0
2011-06-07 14:30:00,45.53,45.54,45.52,45.54,600.0,30.645,30.6517,30.6382,30.6517,600.0
2011-06-07 15:00:00,45.51,45.51,45.45,45.45,800.0,30.6315,30.6315,30.5911,30.5911,800.0
2011-06-07 15:30:00,45.42,45.42,45.23,45.25,7100.0,30.5709,30.5709,30.443,30.4565,7100.0
2011-06-08 09:30:00,45.06,45.06,44.95,44.95,10600.0,30.3286,30.3286,30.2546,30.2546,10600.0
2011-06-08 10:00:00,44.92,45.01,44.91,44.99,2500.0,30.2344,30.295,30.2276,30.2815,2500.0
2011-06-08 10:30:00,44.94,44.95,44.92,44.95,1000.0,30.2478,30.2546,30.2344,30.2546,1000.0
2011-06-08 11:00:00,45.04,45.04,45.04,45.04,100.0,30.3151,30.3151,30.3151,30.3151,100.0
2011-06-08 11:30:00,44.8,44.8,44.8,44.8,800.0,30.1536,30.1536,30.1536,30.1536,800.0
2011-06-08 12:00:00,44.8,44.8,44.8,44.8,0.0,30.1536,30.1536,30.1536,30.1536,0.0
2011-06-08 12:30:00,44.9,44.9,44.88,44.9,400.0,30.2209,30.2209,30.2075,30.2209,400.0
2011-06-08 13:00:00,44.97,44.97,44.97,44.97,100.0,30.268,30.268,30.268,30.268,100.0
2011-06-08 13:30:00,44.9,44.9,44.9,44.9,100.0,30.2209,30.2209,30.2209,30.2209,100.0
2011-06-08 14:00:00,44.84,44.84,44.7,44.71,5300.0,30.1805,30.1805,30.0863,30.093,5300.0
2011-06-08 14:30:00,44.73,44.86,44.73,44.82,3100.0,30.1065,30.194,30.1065,30.1671,3100.0
2011-06-08 15:00:00,44.76,44.76,44.69,44.69,1600.0,30.1267,30.1267,30.0796,30.0796,1600.0
2011-06-08 15:30:00,44.71,44.74,44.65,44.73,4300.0,30.093,30.1132,30.0526,30.1065,4300.0
2011-06-09 09:30:00,44.85,44.85,44.75,44.84,7200.0,30.1873,30.1873,30.12,30.1805,7200.0
2011-06-09 10:00:00,44.98,45.04,44.98,45.03,6100.0,30.2748,30.3151,30.2748,30.3084,6100.0
2011-06-09 10:30:00,45.11,45.11,45.11,45.11,100.0,30.3623,30.3623,30.3623,30.3623,100.0
2011-06-09 11:00:00,45.05,45.1,45.03,45.03,4000.0,30.3219,30.3555,30.3084,30.3084,4000.0
2011-06-09 11:30:00,45.03,45.03,45.03,45.03,0.0,30.3084,30.3084,30.3084,30.3084,0.0
2011-06-09 12:00:00,45.14,45.14,45.14,45.14,200.0,30.3825,30.3825,30.3825,30.3825,200.0
2011-06-09 12:30:00,45.16,45.17,45.13,45.16,1400.0,30.3959,30.4026,30.3757,30.3959,1400.0
2011-06-09 13:00:00,45.16,45.17,45.15,45.15,11700.0,30.3959,30.4026,30.3892,30.3892,11700.0
2011-06-09 13:30:00,45.15,45.15,45.15,45.15,2900.0,30.3892,30.3892,30.3892,30.3892,2900.0
2011-06-09 14:00:00,45.15,45.19,45.15,45.19,6500.0,30.3892,30.4161,30.3892,30.4161,6500.0
2011-06-09 14:30:00,45.19,45.25,45.19,45.25,1900.0,30.4161,30.4565,30.4161,30.4565,1900.0
2011-06-09 15:00:00,45.27,45.27,45.23,45.25,2100.0,30.47,30.47,30.443,30.4565,2100.0
2011-06-09 15:30:00,45.2,45.2,45.13,45.16,1500.0,30.4228,30.4228,30.3757,30.3959,1500.0
2011-06-10 09:30:00,44.65,44.73,44.52,44.52,19800.0,30.0526,30.1065,29.9652,29.9652,19800.0
2011-06-10 10:00:00,44.46,44.48,44.35,44.36,4900.0,29.9248,29.9382,29.8507,29.8575,4900.0
2011-06-10 10:30:00,44.28,44.35,44.28,44.33,4600.0,29.8036,29.8507,29.8036,29.8373,4600.0
2011-06-10 11:00:00,44.24,44.33,44.19,44.32,1800.0,29.7767,29.8373,29.743,29.8305,1800.0
2011-06-10 11:30:00,44.22,44.29,44.22,44.29,1200.0,29.7632,29.8103,29.7632,29.8103,1200.0
2011-06-10 12:00:00,44.29,44.29,44.24,44.29,2500.0,29.8103,29.8103,29.7767,29.8103,2500.0
2011-06-10 12:30:00,44.27,44.3,44.24,44.25,1500.0,29.7969,29.8171,29.7767,29.7834,1500.0
2011-06-10 13:00:00,44.25,44.25,44.25,44.25,200.0,29.7834,29.7834,29.7834,29.7834,200.0
2011-06-10 13:30:00,44.13,44.13,44.04,44.07,1300.0,29.7027,29.7027,29.6421,29.6623,1300.0
2011-06-10 14:00:00,44.14,44.3,44.13,44.24,4800.0,29.7094,29.8171,29.7027,29.7767,4800.0
2011-06-10 14:30:00,44.25,44.27,44.24,44.27,7100.0,29.7834,29.7969,29.7767,29.7969,7100.0
2011-06-10 15:00:00,44.36,44.39,44.27,44.39,5100.0,29.8575,29.8777,29.7969,29.8777,5100.0
2011-06-10 15:30:00,44.27,44.27,44.2,44.2,500.0,29.7969,29.7969,29.7498,29.7498,500.0
2011-06-13 09:30:00,44.46,44.46,44.3,44.3,3300.0,29.9248,29.9248,29.8171,29.8171,3300.0
2011-06-13 10:00:00,44.4,44.47,44.4,44.47,1100.0,29.8844,29.9315,29.8844,29.9315,1100.0
2011-06-13 10:30:00,44.44,44.44,44.34,44.34,900.0,29.9113,29.9113,29.844,29.844,900.0
2011-06-13 11:00:00,44.26,44.26,44.25,44.25,200.0,29.7902,29.7902,29.7834,29.7834,200.0
2011-06-13 11:30:00,44.21,44.21,44.21,44.21,100.0,29.7565,29.7565,29.7565,29.7565,100.0
2011-06-13 12:00:00,44.2,44.22,44.2,44.22,200.0,29.7498,29.7632,29.7498,29.7632,200.0
2011-06-13 12:30:00,44.13,44.14,44.11,44.11,1000.0,29.7027,29.7094,29.6892,29.6892,1000.0
2011-06-13 13:00:00,44.05,44.14,44.0,44.14,1400.0,29.6488,29.7094,29.6152,29.7094,1400.0
2011-06-13 13:30:00,44.14,44.18,44.14,44.18,1000.0,29.7094,29.7363,29.7094,29.7363,1000.0
2011-06-13 14:00:00,44.34,44.42,44.34,44.34,4300.0,29.844,29.8978,29.844,29.844,4300.0
2011-06-13 14:30:00,44.35,44.37,44.27,44.33,2600.0,29.8507,29.8642,29.7969,29.8373,2600.0
2011-06-13 15:00:00,44.28,44.36,44.26,44.29,3200.0,29.8036,29.8575,29.7902,29.8103,3200.0
2011-06-13 15:30:00,44.29,44.29,44.19,44.24,2300.0,29.8103,29.8103,29.743,29.7767,2300.0
2011-06-14 09:30:00,44.84,44.92,44.82,44.91,4700.0,30.1805,30.2344,30.1671,30.2276,4700.0
2011-06-14 10:00:00,44.88,44.94,44.88,44.94,8900.0,30.2075,30.2478,30.2075,30.2478,8900.0
2011-06-14 10:30:00,44.96,44.97,44.96,44.96,2200.0,30.2613,30.268,30.2613,30.2613,2200.0
2011-06-14 11:00:00,44.93,44.95,44.85,44.85,3700.0,30.2411,30.2546,30.1873,30.1873,3700.0
2011-06-14 11:30:00,44.87,44.9,44.86,44.9,5400.0,30.2007,30.2209,30.194,30.2209,5400.0
2011-06-14 12:00:00,44.91,44.91,44.88,44.89,2000.0,30.2276,30.2276,30.2075,30.2142,2000.0
2011-06-14 12:30:00,44.9,44.94,44.9,44.94,1500.0,30.2209,30.2478,30.2209,30.2478,1500.0
2011-06-14 13:00:00,44.92,44.95,44.92,44.95,3800.0,30.2344,30.2546,30.2344,30.2546,3800.0
2011-06-14 13:30:00,45.01,45.01,44.96,44.96,4200.0,30.295,30.295,30.2613,30.2613,4200.0
2011-06-14 14:00:00,44.98,44.99,44.95,44.99,900.0,30.2748,30.2815,30.2546,30.2815,900.0
2011-06-14 14:30:00,44.98,45.02,44.98,45.01,2400.0,30.2748,30.3017,30.2748,30.295,2400.0
2011-06-14 15:00:00,45.01,45.04,44.98,44.98,5600.0,30.295,30.3151,30.2748,30.2748,5600.0
2011-06-14 15:30:00,44.94,44.94,44.9,44.9,600.0,30.2478,30.2478,30.2209,30.2209,600.0
2011-06-15 09:30:00,44.19,44.32,44.03,44.32,155700.0,29.743,29.8305,29.6353,29.8305,155700.0
2011-06-15 10:00:00,44.25,44.34,44.25,44.34,1900.0,29.7834,29.844,29.7834,29.844,1900.0
2011-06-15 10:30:00,44.24,44.32,44.17,44.32,900.0,29.7767,29.8305,29.7296,29.8305,900.0
2011-06-15 11:00:00,44.2,44.2,44.2,44.2,200.0,29.7498,29.7498,29.7498,29.7498,200.0
2011-06-15 11:30:00,44.14,44.14,43.86,43.89,1700.0,29.7094,29.7094,29.5209,29.5411,1700.0
2011-06-15 12:00:00,43.93,43.94,43.77,43.77,110500.0,29.568,29.5748,29.4603,29.4603,110500.0
2011-06-15 12:30:00,43.73,43.8,43.73,43.77,1600.0,29.4334,29.4805,29.4334,29.4603,1600.0
2011-06-15 13:00:00,43.77,43.78,43.77,43.78,1000.0,29.4603,29.4671,29.4603,29.4671,1000.0
2011-06-15 13:30:00,43.66,43.7,43.63,43.65,3700.0,29.3863,29.4132,29.3661,29.3796,3700.0
2011-06-15 14:00:00,43.76,43.77,43.69,43.69,6500.0,29.4536,29.4603,29.4065,29.4065,6500.0
2011-06-15 14:30:00,43.72,43.73,43.69,43.69,1200.0,29.4267,29.4334,29.4065,29.4065,1200.0
2011-06-15 15:00:00,43.66,43.79,43.6,43.74,124800.0,29.3863,29.4738,29.3459,29.4402,124800.0
2011-06-15 15:30:00,43.74,43.83,43.58,43.59,260900.0,29.4402,29.5007,29.3325,29.3392,260900.0
2011-06-16 09:30:00,43.43,43.53,43.39,43.53,5100.0,29.2315,29.2988,29.2046,29.2988,5100.0
2011-06-16 10:00:00,43.3,43.57,43.3,43.53,2700.0,29.144,29.3257,29.144,29.2988,2700.0
2011-06-16 10:30:00,43.48,43.66,43.48,43.54,7700.0,29.2652,29.3863,29.2652,29.3055,7700.0
2011-06-16 11:00:00,43.5,43.66,43.46,43.62,3400.0,29.2786,29.3863,29.2517,29.3594,3400.0
2011-06-16 11:30:00,43.68,43.68,43.51,43.51,2200.0,29.3998,29.3998,29.2853,29.2853,2200.0
2011-06-16 12:00:00,43.57,43.58,43.49,43.58,500.0,29.3257,29.3325,29.2719,29.3325,500.0
2011-06-16 12:30:00,43.48,43.48,43.48,43.48,200.0,29.2652,29.2652,29.2652,29.2652,200.0
2011-06-16 13:00:00,43.48,43.5,43.48,43.49,1500.0,29.2652,29.2786,29.2652,29.2719,1500.0
2011-06-16 13:30:00,43.44,43.44,43.3,43.3,2900.0,29.2382,29.2382,29.144,29.144,2900.0
2011-06-16 14:00:00,43.28,43.31,43.27,43.27,400.0,29.1305,29.1507,29.1238,29.1238,400.0
2011-06-16 14:30:00,43.25,43.26,43.1,43.12,15500.0,29.1103,29.1171,29.0094,29.0228,15500.0
2011-06-16 15:00:00,43.21,43.34,43.19,43.31,6300.0,29.0834,29.1709,29.07,29.1507,6300.0
2011-06-16 15:30:00,43.34,43.49,43.3,43.45,16200.0,29.1709,29.2719,29.144,29.245,16200.0
2011-06-17 09:30:00,43.96,43.96,43.79,43.83,9800.0,29.5882,29.5882,29.4738,29.5007,9800.0
2011-06-17 10:00:00,43.92,43.92,43.69,43.69,2600.0,29.5613,29.5613,29.4065,29.4065,2600.0
2011-06-17 10:30:00,43.78,43.86,43.78,43.86,2000.0,29.4671,29.5209,29.4671,29.5209,2000.0
2011-06-17 11:00:00,43.92,43.94,43.91,43.92,11900.0,29.5613,29.5748,29.5546,29.5613,11900.0
2011-06-17 11:30:00,43.87,43.89,43.85,43.89,8600.0,29.5277,29.5411,29.5142,29.5411,8600.0
2011-06-17 12:00:00,43.87,43.89,43.8,43.8,4200.0,29.5277,29.5411,29.4805,29.4805,4200.0
2011-06-17 12:30:00,43.74,43.74,43.74,43.74,100.0,29.4402,29.4402,29.4402,29.4402,100.0
2011-06-17 13:00:00,43.63,43.66,43.63,43.66,500.0,29.3661,29.3863,29.3661,29.3863,500.0
2011-06-17 13:30:00,43.71,43.72,43.68,43.7,4500.0,29.42,29.4267,29.3998,29.4132,4500.0
2011-06-17 14:00:00,43.74,43.81,43.71,43.81,4700.0,29.4402,29.4873,29.42,29.4873,4700.0
2011-06-17 14:30:00,43.81,43.84,43.75,43.83,4900.0,29.4873,29.5075,29.4469,29.5007,4900.0
2011-06-17 15:00:00,43.8,43.82,43.63,43.67,9800.0,29.4805,29.494,29.3661,29.393,9800.0
2011-06-17 15:30:00,43.67,43.81,43.64,43.75,16200.0,29.393,29.4873,29.3728,29.4469,16200.0
2011-06-20 09:30:00,43.52,43.64,43.47,43.64,3000.0,29.2921,29.3728,29.2584,29.3728,3000.0
2011-06-20 10:00:00,43.66,43.66,43.59,43.59,600.0,29.3863,29.3863,29.3392,29.3392,600.0
2011-06-20 10:30:00,43.6,43.74,43.6,43.74,3400.0,29.3459,29.4402,29.3459,29.4402,3400.0
2011-06-20 11:00:00,43.62,43.62,43.58,43.59,500.0,29.3594,29.3594,29.3325,29.3392,500.0
2011-06-20 11:30:00,43.7,43.72,43.67,43.71,600.0,29.4132,29.4267,29.393,29.42,600.0
2011-06-20 12:00:00,43.65,43.71,43.64,43.7,1100.0,29.3796,29.42,29.3728,29.4132,1100.0
2011-06-20 12:30:00,43.68,43.68,43.68,43.68,100.0,29.3998,29.3998,29.3998,29.3998,100.0
2011-06-20 13:00:00,43.63,43.63,43.63,43.63,100.0,29.3661,29.3661,29.3661,29.3661,100.0
2011-06-20 13:30:00,43.63,43.63,43.63,43.63,0.0,29.3661,29.3661,29.3661,29.3661,0.0
2011-06-20 14:00:00,43.65,43.66,43.65,43.65,1600.0,29.3796,29.3863,29.3796,29.3796,1600.0
2011-06-20 14:30:00,43.67,43.74,43.67,43.68,4200.0,29.393,29.4402,29.393,29.3998,4200.0
2011-06-20 15:00:00,43.66,43.66,43.58,43.6,4500.0,29.3863,29.3863,29.3325,29.3459,4500.0
2011-06-20 15:30:00,43.68,43.72,43.65,43.72,4200.0,29.3998,29.4267,29.3796,29.4267,4200.0
2011-06-21 09:30:00,44.05,44.12,44.05,44.11,2900.0,29.6488,29.6959,29.6488,29.6892,2900.0
2011-06-21 10:00:00,44.23,44.29,44.22,44.29,1700.0,29.77,29.8103,29.7632,29.8103,1700.0
2011-06-21 10:30:00,44.38,44.38,44.37,44.37,200.0,29.8709,29.8709,29.8642,29.8642,200.0
2011-06-21 11:00:00,44.36,44.43,44.36,44.43,1700.0,29.8575,29.9046,29.8575,29.9046,1700.0
2011-06-21 11:30:00,44.52,44.52,44.47,44.48,4900.0,29.9652,29.9652,29.9315,29.9382,4900.0
2011-06-21 12:00:00,44.48,44.48,44.46,44.48,800.0,29.9382,29.9382,29.9248,29.9382,800.0
2011-06-21 12:30:00,44.48,44.5,44.47,44.47,1500.0,29.9382,29.9517,29.9315,29.9315,1500.0
2011-06-21 13:00:00,44.47,44.47,44.41,44.41,800.0,29.9315,29.9315,29.8911,29.8911,800.0
2011-06-21 13:30:00,44.44,44.44,44.4,44.44,1100.0,29.9113,29.9113,29.8844,29.9113,1100.0
2011-06-21 14:00:00,44.48,44.52,44.48,44.52,600.0,29.9382,29.9652,29.9382,29.9652,600.0
2011-06-21 14:30:00,44.53,44.59,44.53,44.59,2200.0,29.9719,30.0123,29.9719,30.0123,2200.0
2011-06-21 15:00:00,44.6,44.6,44.54,44.54,15100.0,30.019,30.019,29.9786,29.9786,15100.0
2011-06-21 15:30:00,44.49,44.57,44.49,44.53,25500.0,29.945,29.9988,29.945,29.9719,25500.0
2011-06-22 09:30:00,43.74,43.82,43.64,43.82,10600.0,29.8695,29.9241,29.8012,29.9241,10600.0
2011-06-22 10:00:00,43.82,43.84,43.75,43.75,5300.0,29.9241,29.9377,29.8763,29.8763,5300.0
2011-06-22 10:30:00,43.88,43.88,43.83,43.83,200.0,29.9651,29.9651,29.9309,29.9309,200.0
2011-06-22 11:00:00,43.92,43.92,43.86,43.89,6400.0,29.9924,29.9924,29.9514,29.9719,6400.0
2011-06-22 11:30:00,43.86,43.86,43.79,43.79,600.0,29.9514,29.9514,29.9036,29.9036,600.0
2011-06-22 12:00:00,43.77,43.83,43.77,43.79,400.0,29.8899,29.9309,29.8899,29.9036,400.0
2011-06-22 12:30:00,43.77,43.86,43.76,43.86,2800.0,29.8899,29.9514,29.8831,29.9514,2800.0
2011-06-22 13:00:00,43.84,43.85,43.81,43.85,9200.0,29.9377,29.9446,29.9173,29.9446,9200.0
2011-06-22 13:30:00,43.86,43.86,43.86,43.86,1700.0,29.9514,29.9514,29.9514,29.9514,1700.0
2011-06-22 14:00:00,43.83,43.86,43.8,43.83,5500.0,29.9309,29.9514,29.9104,29.9309,5500.0
2011-06-22 14:30:00,43.82,43.82,43.65,43.65,1300.0,29.9241,29.9241,29.808,29.808,1300.0
2011-06-22 15:00:00,43.72,43.73,43.65,43.65,7300.0,29.8558,29.8626,29.808,29.808,7300.0
2011-06-22 15:30:00,43.64,43.64,43.51,43.51,7900.0,29.8012,29.8012,29.7124,29.7124,7900.0
2011-06-23 09:30:00,42.8,42.8,42.5,42.57,7400.0,29.2275,29.2275,29.0227,29.0705,7400.0
2011-06-23 10:00:00,42.69,42.69,42.54,42.54,300.0,29.1524,29.1524,29.05,29.05,300.0
2011-06-23 10:30:00,42.56,42.64,42.47,42.61,4700.0,29.0637,29.1183,29.0022,29.0978,4700.0
2011-06-23 11:00:00,42.64,42.64,42.56,42.6,5800.0,29.1183,29.1183,29.0637,29.091,5800.0
2011-06-23 11:30:00,42.7,42.7,42.64,42.67,1100.0,29.1593,29.1593,29.1183,29.1388,1100.0
2011-06-23 12:00:00,42.73,42.74,42.61,42.61,700.0,29.1797,29.1866,29.0978,29.0978,700.0
2011-06-23 12:30:00,42.66,42.78,42.66,42.75,2500.0,29.1319,29.2139,29.1319,29.1934,2500.0
2011-06-23 13:00:00,42.78,42.87,42.78,42.81,5500.0,29.2139,29.2753,29.2139,29.2344,5500.0
2011-06-23 13:30:00,42.86,42.86,42.74,42.77,600.0,29.2685,29.2685,29.1866,29.2071,600.0
2011-06-23 14:00:00,42.79,42.79,42.69,42.69,19900.0,29.2207,29.2207,29.1524,29.1524,19900.0
2011-06-23 14:30:00,42.71,42.98,42.62,42.98,2900.0,29.1661,29.3505,29.1046,29.3505,2900.0
2011-06-23 15:00:00,43.0,43.12,42.88,43.06,18200.0,29.3641,29.4461,29.2822,29.4051,18200.0
2011-06-23 15:30:00,42.98,43.21,42.95,43.19,10900.0,29.3505,29.5075,29.33,29.4939,10900.0
2011-06-24 09:30:00,43.2,43.24,43.13,43.13,16100.0,29.5007,29.528,29.4529,29.4529,16100.0
2011-06-24 10:00:00,43.09,43.09,43.09,43.09,100.0,29.4256,29.4256,29.4256,29.4256,100.0
2011-06-24 10:30:00,42.92,42.92,42.8,42.85,1200.0,29.3095,29.3095,29.2275,29.2617,1200.0
2011-06-24 11:00:00,42.85,42.85,42.85,42.85,0.0,29.2617,29.2617,29.2617,29.2617,0.0
2011-06-24 11:30:00,42.89,42.97,42.88,42.97,800.0,29.289,29.3436,29.2822,29.3436,800.0
2011-06-24 12:00:00,42.97,42.97,42.97,42.97,0.0,29.3436,29.3436,29.3436,29.3436,0.0
2011-06-24 12:30:00,42.93,42.98,42.93,42.94,3000.0,29.3163,29.3505,29.3163,29.3231,3000.0
2011-06-24 13:00:00,42.8,42.83,42.8,42.83,700.0,29.2275,29.248,29.2275,29.248,700.0
2011-06-24 13:30:00,42.89,42.97,42.88,42.97,3500.0,29.289,29.3436,29.2822,29.3436,3500.0
2011-06-24 14:00:00,42.95,42.95,42.87,42.91,1300.0,29.33,29.33,29.2753,29.3027,1300.0
2011-06-24 14:30:00,42.89,42.89,42.89,42.89,1000.0,29.289,29.289,29.289,29.289,1000.0
2011-06-24 15:00:00,42.79,42.79,42.79,42.79,10100.0,29.2207,29.2207,29.2207,29.2207,10100.0
2011-06-24 15:30:00,42.8,42.85,42.76,42.84,15600.0,29.2275,29.2617,29.2002,29.2549,15600.0
2011-06-27 09:30:00,42.77,42.92,42.77,42.9,19200.0,29.2071,29.3095,29.2071,29.2958,19200.0
2011-06-27 10:00:00,42.92,43.07,42.92,43.05,22500.0,29.3095,29.4119,29.3095,29.3983,22500.0
2011-06-27 10:30:00,43.09,43.13,43.0,43.13,3200.0,29.4256,29.4529,29.3641,29.4529,3200.0
2011-06-27 11:00:00,43.14,43.14,43.0,43.0,700.0,29.4597,29.4597,29.3641,29.3641,700.0
2011-06-27 11:30:00,43.02,43.09,43.02,43.09,4000.0,29.3778,29.4256,29.3778,29.4256,4000.0
2011-06-27 12:00:00,43.09,43.09,43.09,43.09,0.0,29.4256,29.4256,29.4256,29.4256,0.0
2011-06-27 12:30:00,43.07,43.09,43.07,43.09,500.0,29.4119,29.4256,29.4119,29.4256,500.0
2011-06-27 13:00:00,43.09,43.09,43.09,43.09,0.0,29.4256,29.4256,29.4256,29.4256,0.0
2011-06-27 13:30:00,43.01,43.05,43.01,43.05,3500.0,29.3709,29.3983,29.3709,29.3983,3500.0
2011-06-27 14:00:00,43.13,43.22,43.13,43.22,1100.0,29.4529,29.5144,29.4529,29.5144,1100.0
2011-06-27 14:30:00,43.23,43.26,43.22,43.22,15300.0,29.5212,29.5417,29.5144,29.5144,15300.0
2011-06-27 15:00:00,43.23,43.27,43.19,43.23,22000.0,29.5212,29.5485,29.4939,29.5212,22000.0
2011-06-27 15:30:00,43.2,43.2,43.15,43.18,8400.0,29.5007,29.5007,29.4666,29.487,8400.0
2011-06-28 09:30:00,43.38,43.41,43.27,43.36,44500.0,29.6236,29.6441,29.5485,29.61,44500.0
2011-06-28 10:00:00,43.37,43.57,43.37,43.55,7700.0,29.6168,29.7534,29.6168,29.7397,7700.0
2011-06-28 10:30:00,43.66,43.66,43.58,43.58,3100.0,29.8148,29.8148,29.7602,29.7602,3100.0
2011-06-28 11:00:00,43.52,43.52,43.49,43.52,6100.0,29.7192,29.7192,29.6987,29.7192,6100.0
2011-06-28 11:30:00,43.49,43.49,43.47,43.47,600.0,29.6987,29.6987,29.6851,29.6851,600.0
2011-06-28 12:00:00,43.55,43.58,43.55,43.58,1200.0,29.7397,29.7602,29.7397,29.7602,1200.0
2011-06-28 12:30:00,43.54,43.56,43.52,43.54,1500.0,29.7329,29.7465,29.7192,29.7329,1500.0
2011-06-28 13:00:00,43.54,43.54,43.54,43.54,0.0,29.7329,29.7329,29.7329,29.7329,0.0
2011-06-28 13:30:00,43.53,43.59,43.53,43.59,4600.0,29.7261,29.767,29.7261,29.767,4600.0
2011-06-28 14:00:00,43.58,43.59,43.57,43.59,800.0,29.7602,29.767,29.7534,29.767,800.0
2011-06-28 14:30:00,43.65,43.7,43.65,43.67,2800.0,29.808,29.8421,29.808,29.8217,2800.0
2011-06-28 15:00:00,43.68,43.69,43.63,43.64,1700.0,29.8285,29.8353,29.7943,29.8012,1700.0
2011-06-28 15:30:00,43.62,43.72,43.61,43.72,8000.0,29.7875,29.8558,29.7807,29.8558,8000.0
2011-06-29 09:30:00,44.07,44.16,43.99,44.0,5200.0,30.0948,30.1563,30.0402,30.047,5200.0
2011-06-29 10:00:00,44.0,44.07,43.9,44.03,8600.0,30.047,30.0948,29.9787,30.0675,8600.0
2011-06-29 10:30:00,44.02,44.17,44.02,44.17,1600.0,30.0607,30.1631,30.0607,30.1631,1600.0
2011-06-29 11:00:00,44.18,44.32,44.18,44.32,4700.0,30.1699,30.2655,30.1699,30.2655,4700.0
2011-06-29 11:30:00,44.32,44.36,44.26,44.31,7500.0,30.2655,30.2928,30.2246,30.2587,7500.0
2011-06-29 12:00:00,44.33,44.33,44.33,44.33,1100.0,30.2724,30.2724,30.2724,30.2724,1100.0
2011-06-29 12:30:00,44.31,44.35,44.31,44.34,3000.0,30.2587,30.286,30.2587,30.2792,3000.0
2011-06-29 13:00:00,44.31,44.36,44.31,44.36,3400.0,30.2587,30.2928,30.2587,30.2928,3400.0
2011-06-29 13:30:00,44.37,44.41,44.36,44.39,1700.0,30.2997,30.327,30.2928,30.3133,1700.0
2011-06-29 14:00:00,44.37,44.39,44.22,44.22,3100.0,30.2997,30.3133,30.1972,30.1972,3100.0
2011-06-29 14:30:00,44.22,44.22,44.17,44.22,8600.0,30.1972,30.1972,30.1631,30.1972,8600.0
2011-06-29 15:00:00,44.23,44.31,44.23,44.31,4300.0,30.2041,30.2587,30.2041,30.2587,4300.0
2011-06-29 15:30:00,44.3,44.36,44.3,44.35,3000.0,30.2519,30.2928,30.2519,30.286,3000.0
2011-06-30 09:30:00,44.61,44.73,44.56,44.72,6900.0,30.4636,30.5455,30.4294,30.5387,6900.0
2011-06-30 10:00:00,44.77,44.8,44.74,44.74,1400.0,30.5728,30.5933,30.5523,30.5523,1400.0
2011-06-30 10:30:00,44.84,44.84,44.84,44.84,1600.0,30.6206,30.6206,30.6206,30.6206,1600.0
2011-06-30 11:00:00,44.89,44.96,44.89,44.96,9100.0,30.6548,30.7026,30.6548,30.7026,9100.0
2011-06-30 11:30:00,44.94,44.98,44.94,44.98,2600.0,30.6889,30.7162,30.6889,30.7162,2600.0
2011-06-30 12:00:00,45.03,45.05,45.03,45.05,500.0,30.7504,30.764,30.7504,30.764,500.0
2011-06-30 12:30:00,44.94,44.96,44.92,44.96,9700.0,30.6889,30.7026,30.6753,30.7026,9700.0
2011-06-30 13:00:00,44.93,45.01,44.9,44.9,15100.0,30.6821,30.7367,30.6616,30.6616,15100.0
2011-06-30 13:30:00,44.93,44.93,44.92,44.93,1100.0,30.6821,30.6821,30.6753,30.6821,1100.0
2011-06-30 14:00:00,45.0,45.02,44.97,44.98,4100.0,30.7299,30.7436,30.7094,30.7162,4100.0
2011-06-30 14:30:00,44.96,45.02,44.96,44.99,1000.0,30.7026,30.7436,30.7026,30.7231,1000.0
2011-06-30 15:00:00,44.95,45.0,44.91,45.0,3500.0,30.6957,30.7299,30.6684,30.7299,3500.0
2011-06-30 15:30:00,45.01,45.06,44.98,45.01,17600.0,30.7367,30.7709,30.7162,30.7367,17600.0
2011-07-01 09:30:00,44.93,44.93,44.82,44.83,3900.0,30.6821,30.6821,30.607,30.6138,3900.0
2011-07-01 10:00:00,45.02,45.18,45.01,45.18,12000.0,30.7436,30.8528,30.7367,30.8528,12000.0
2011-07-01 10:30:00,45.25,45.27,45.19,45.19,10100.0,30.9006,30.9143,30.8596,30.8596,10100.0
2011-07-01 11:00:00,45.16,45.26,45.14,45.24,40800.0,30.8392,30.9074,30.8255,30.8938,40800.0
2011-07-01 11:30:00,45.26,45.26,45.18,45.19,211400.0,30.9074,30.9074,30.8528,30.8596,211400.0
2011-07-01 12:00:00,45.18,45.28,45.18,45.28,23000.0,30.8528,30.9211,30.8528,30.9211,23000.0
2011-07-01 12:30:00,45.24,45.25,45.22,45.22,1600.0,30.8938,30.9006,30.8801,30.8801,1600.0
2011-07-01 13:00:00,45.26,45.29,45.25,45.28,5500.0,30.9074,30.9279,30.9006,30.9211,5500.0
2011-07-01 13:30:00,45.3,45.36,45.3,45.36,6700.0,30.9348,30.9757,30.9348,30.9757,6700.0
2011-07-01 14:00:00,45.34,45.37,45.33,45.36,1300.0,30.9621,30.9826,30.9552,30.9757,1300.0
2011-07-01 14:30:00,45.36,45.41,45.35,45.41,3900.0,30.9757,31.0099,30.9689,31.0099,3900.0
2011-07-01 15:00:00,45.46,45.46,45.44,45.44,12200.0,31.044,31.044,31.0304,31.0304,12200.0
2011-07-01 15:30:00,45.44,45.49,45.43,45.49,32600.0,31.0304,31.0645,31.0235,31.0645,32600.0
2011-07-05 09:30:00,45.35,45.35,45.22,45.32,10000.0,30.9689,30.9689,30.8801,30.9484,10000.0
2011-07-05 10:00:00,45.39,45.39,45.24,45.24,5200.0,30.9962,30.9962,30.8938,30.8938,5200.0
2011-07-05 10:30:00,45.24,45.24,45.24,45.24,0.0,30.8938,30.8938,30.8938,30.8938,0.0
2011-07-05 11:00:00,45.24,45.29,45.18,45.29,33200.0,30.8938,30.9279,30.8528,30.9279,33200.0
2011-07-05 11:30:00,45.25,45.31,45.24,45.26,900.0,30.9006,30.9416,30.8938,30.9074,900.0
2011-07-05 12:00:00,45.31,45.34,45.3,45.3,1200.0,30.9416,30.9621,30.9348,30.9348,1200.0
2011-07-05 12:30:00,45.34,45.35,45.3,45.3,73400.0,30.9621,30.9689,30.9348,30.9348,73400.0
2011-07-05 13:00:00,45.32,45.34,45.31,45.32,33600.0,30.9484,30.9621,30.9416,30.9484,33600.0
2011-07-05 13:30:00,45.31,45.43,45.3,45.42,27700.0,30.9416,31.0235,30.9348,31.0167,27700.0
2011-07-05 14:00:00,45.41,45.41,45.1,45.1,3600.0,31.0099,31.0099,30.7982,30.7982,3600.0
2011-07-05 14:30:00,45.13,45.21,45.13,45.18,13100.0,30.8187,30.8733,30.8187,30.8528,13100.0
2011-07-05 15:00:00,45.22,45.29,45.19,45.26,7600.0,30.8801,30.9279,30.8596,30.9074,7600.0
2011-07-05 15:30:00,45.3,45.3,45.18,45.27,6100.0,30.9348,30.9348,30.8528,30.9143,6100.0
2011-07-06 09:30:00,45.0,45.0,44.86,44.87,2200.0,30.7299,30.7299,30.6343,30.6411,2200.0
2011-07-06 10:00:00,44.88,44.88,44.7,44.71,9800.0,30.6479,30.6479,30.525,30.5319,9800.0
2011-07-06 10:30:00,44.8,44.87,44.79,44.87,300.0,30.5933,30.6411,30.5865,30.6411,300.0
2011-07-06 11:00:00,44.89,44.89,44.88,44.89,1400.0,30.6548,30.6548,30.6479,30.6548,1400.0
2011-07-06 11:30:00,44.93,44.97,44.93,44.97,2200.0,30.6821,30.7094,30.6821,30.7094,2200.0
2011-07-06 12:00:00,44.95,44.98,44.95,44.98,300.0,30.6957,30.7162,30.6957,30.7162,300.0
2011-07-06 12:30:00,44.96,44.98,44.96,44.98,800.0,30.7026,30.7162,30.7026,30.7162,800.0
2011-07-06 13:00:00,45.01,45.01,44.99,45.0,2400.0,30.7367,30.7367,30.7231,30.7299,2400.0
2011-07-06 13:30:00,45.0,45.0,45.0,45.0,0.0,30.7299,30.7299,30.7299,30.7299,0.0
2011-07-06 14:00:00,44.98,44.98,44.86,44.86,1100.0,30.7162,30.7162,30.6343,30.6343,1100.0
2011-07-06 14:30:00,44.86,44.92,44.85,44.86,1900.0,30.6343,30.6753,30.6275,30.6343,1900.0
2011-07-06 15:00:00,44.85,44.9,44.84,44.9,2200.0,30.6275,30.6616,30.6206,30.6616,2200.0
2011-07-06 15:30:00,44.87,45.03,44.87,45.02,314600.0,30.6411,30.7504,30.6411,30.7436,314600.0
2011-07-07 09:30:00,45.4,45.4,45.26,45.27,4500.0,31.003,31.003,30.9074,30.9143,4500.0
2011-07-07 10:00:00,45.37,45.4,45.3,45.39,6000.0,30.9826,31.003,30.9348,30.9962,6000.0
2011-07-07 10:30:00,45.37,45.45,45.36,45.36,15200.0,30.9826,31.0372,30.9757,30.9757,15200.0
2011-07-07 11:00:00,45.35,45.36,45.32,45.32,51300.0,30.9689,30.9757,30.9484,30.9484,51300.0
2011-07-07 11:30:00,45.32,45.35,45.27,45.35,6900.0,30.9484,30.9689,30.9143,30.9689,6900.0
2011-07-07 12:00:00,45.35,45.42,45.29,45.42,12600.0,30.9689,31.0167,30.9279,31.0167,12600.0
2011-07-07 12:30:00,45.42,45.42,45.38,45.4,10600.0,31.0167,31.0167,30.9894,31.003,10600.0
2011-07-07 13:00:00,45.4,45.48,45.39,45.48,20000.0,31.003,31.0577,30.9962,31.0577,20000.0
2011-07-07 13:30:00,45.47,45.47,45.41,45.41,3200.0,31.0509,31.0509,31.0099,31.0099,3200.0
2011-07-07 14:00:00,45.43,45.52,45.43,45.52,4400.0,31.0235,31.085,31.0235,31.085,4400.0
2011-07-07 14:30:00,45.54,45.54,45.51,45.51,1200.0,31.0987,31.0987,31.0782,31.0782,1200.0
2011-07-07 15:00:00,45.5,45.52,45.42,45.46,2800.0,31.0713,31.085,31.0167,31.044,2800.0
2011-07-07 15:30:00,45.46,45.49,45.34,45.4,21200.0,31.044,31.0645,30.9621,31.003,21200.0
2011-07-08 09:30:00,44.91,45.06,44.88,45.01,5800.0,30.6684,30.7709,30.6479,30.7367,5800.0
2011-07-08 10:00:00,44.94,44.94,44.79,44.79,7000.0,30.6889,30.6889,30.5865,30.5865,7000.0
2011-07-08 10:30:00,44.75,44.84,44.74,44.78,8200.0,30.5592,30.6206,30.5523,30.5797,8200.0
2011-07-08 11:00:00,44.73,44.75,44.65,44.67,2700.0,30.5455,30.5592,30.4909,30.5045,2700.0
2011-07-08 11:30:00,44.69,44.79,44.69,44.73,4100.0,30.5182,30.5865,30.5182,30.5455,4100.0
2011-07-08 12:00:00,44.73,44.73,44.73,44.73,0.0,30.5455,30.5455,30.5455,30.5455,0.0
2011-07-08 12:30:00,44.72,44.77,44.72,44.76,1300.0,30.5387,30.5728,30.5387,30.566,1300.0
2011-07-08 13:00:00,44.74,44.74,44.68,44.71,10600.0,30.5523,30.5523,30.5114,30.5319,10600.0
2011-07-08 13:30:00,44.83,44.87,44.8,44.8,1200.0,30.6138,30.6411,30.5933,30.5933,1200.0
2011-07-08 14:00:00,44.78,44.82,44.71,44.75,7400.0,30.5797,30.607,30.5319,30.5592,7400.0
2011-07-08 14:30:00,44.76,44.78,44.76,44.77,2400.0,30.566,30.5797,30.566,30.5728,2400.0
2011-07-08 15:00:00,44.84,44.84,44.76,44.77,1100.0,30.6206,30.6206,30.566,30.5728,1100.0
2011-07-08 15:30:00,44.86,44.91,44.85,44.91,4700.0,30.6343,30.6684,30.6275,30.6684,4700.0
2011-07-11 09:30:00,44.01,44.05,43.93,44.03,6000.0,30.0538,30.0812,29.9992,30.0675,6000.0
2011-07-11 10:00:00,43.91,43.91,43.74,43.74,4400.0,29.9855,29.9855,29.8695,29.8695,4400.0
2011-07-11 10:30:00,43.76,43.76,43.69,43.73,1500.0,29.8831,29.8831,29.8353,29.8626,1500.0
2011-07-11 11:00:00,43.67,43.75,43.67,43.74,800.0,29.8217,29.8763,29.8217,29.8695,800.0
2011-07-11 11:30:00,43.76,43.79,43.76,43.79,600.0,29.8831,29.9036,29.8831,29.9036,600.0
2011-07-11 12:00:00,43.72,43.72,43.7,43.7,193600.0,29.8558,29.8558,29.8421,29.8421,193600.0
2011-07-11 12:30:00,43.72,43.72,43.7,43.7,200.0,29.8558,29.8558,29.8421,29.8421,200.0
2011-07-11 13:00:00,43.68,43.68,43.6,43.6,37700.0,29.8285,29.8285,29.7739,29.7739,37700.0
2011-07-11 13:30:00,43.61,43.61,43.55,43.61,4000.0,29.7807,29.7807,29.7397,29.7807,4000.0
2011-07-11 14:00:00,43.65,43.65,43.59,43.59,1400.0,29.808,29.808,29.767,29.767,1400.0
2011-07-11 14:30:00,43.54,43.6,43.54,43.55,1100.0,29.7329,29.7739,29.7329,29.7397,1100.0
2011-07-11 15:00:00,43.56,43.59,43.53,43.54,2600.0,29.7465,29.767,29.7261,29.7329,2600.0
2011-07-11 15:30:00,43.56,43.58,43.51,43.58,55800.0,29.7465,29.7602,29.7124,29.7602,55800.0
2011-07-12 09:30:00,43.42,43.49,43.3,43.49,7000.0,29.6509,29.6987,29.569,29.6987,7000.0
2011-07-12 10:00:00,43.5,43.56,43.46,43.46,1800.0,29.7056,29.7465,29.6782,29.6782,1800.0
2011-07-12 10:30:00,43.45,43.45,43.39,43.43,600.0,29.6714,29.6714,29.6304,29.6578,600.0
2011-07-12 11:00:00,43.54,43.59,43.46,43.59,17400.0,29.7329,29.767,29.6782,29.767,17400.0
2011-07-12 11:30:00,43.58,43.59,43.54,43.59,1200.0,29.7602,29.767,29.7329,29.767,1200.0
2011-07-12 12:00:00,43.62,43.63,43.61,43.63,700.0,29.7875,29.7943,29.7807,29.7943,700.0
2011-07-12 12:30:00,43.53,43.55,43.53,43.55,700.0,29.7261,29.7397,29.7261,29.7397,700.0
2011-07-12 13:00:00,43.56,43.59,43.47,43.52,1700.0,29.7465,29.767,29.6851,29.7192,1700.0
2011-07-12 13:30:00,43.52,43.53,43.5,43.5,900.0,29.7192,29.7261,29.7056,29.7056,900.0
2011-07-12 14:00:00,43.49,43.77,43.49,43.73,1800.0,29.6987,29.8899,29.6987,29.8626,1800.0
2011-07-12 14:30:00,43.72,43.72,43.63,43.66,1300.0,29.8558,29.8558,29.7943,29.8148,1300.0
2011-07-12 15:00:00,43.61,43.61,43.47,43.47,600.0,29.7807,29.7807,29.6851,29.6851,600.0
2011-07-12 15:30:00,43.45,43.48,43.32,43.35,2200.0,29.6714,29.6919,29.5826,29.6031,2200.0
2011-07-13 09:30:00,43.85,43.85,43.62,43.65,126500.0,29.9446,29.9446,29.7875,29.808,126500.0
2011-07-13 10:00:00,43.66,44.0,43.66,44.0,198400.0,29.8148,30.047,29.8148,30.047,198400.0
2011-07-13 10:30:00,44.0,44.18,44.0,44.16,26700.0,30.047,30.1699,30.047,30.1563,26700.0
2011-07-13 11:00:00,44.1,44.22,44.09,44.21,31300.0,30.1153,30.1972,30.1085,30.1904,31300.0
2011-07-13 11:30:00,44.2,44.2,44.12,44.13,9400.0,30.1836,30.1836,30.129,30.1358,9400.0
2011-07-13 12:00:00,44.12,44.26,44.1,44.24,11500.0,30.129,30.2246,30.1153,30.2109,11500.0
2011-07-13 12:30:00,44.22,44.22,44.16,44.16,21000.0,30.1972,30.1972,30.1563,30.1563,21000.0
2011-07-13 13:00:00,44.16,44.16,44.13,44.13,5900.0,30.1563,30.1563,30.1358,30.1358,5900.0
2011-07-13 13:30:00,44.15,44.15,44.08,44.08,7700.0,30.1494,30.1494,30.1016,30.1016,7700.0
2011-07-13 14:00:00,44.08,44.13,43.97,43.98,32100.0,30.1016,30.1358,30.0265,30.0333,32100.0
2011-07-13 14:30:00,43.98,44.05,43.98,44.01,20200.0,30.0333,30.0812,30.0333,30.0538,20200.0
2011-07-13 15:00:00,44.05,44.07,43.88,43.93,8500.0,30.0812,30.0948,29.9651,29.9992,8500.0
2011-07-13 15:30:00,43.88,43.94,43.8,43.94,5100.0,29.9651,30.006,29.9104,30.006,5100.0
2011-07-14 09:30:00,44.11,44.13,44.01,44.13,22800.0,30.1221,30.1358,30.0538,30.1358,22800.0
2011-07-14 10:00:00,44.13,44.13,44.13,44.13,0.0,30.1358,30.1358,30.1358,30.1358,0.0
2011-07-14 10:30:00,44.07,44.07,43.71,43.71,8900.0,30.0948,30.0948,29.849,29.849,8900.0
2011-07-14 11:00:00,43.74,43.85,43.74,43.79,1900.0,29.8695,29.9446,29.8695,29.9036,1900.0
2011-07-14 11:30:00,43.76,43.79,43.71,43.71,3000.0,29.8831,29.9036,29.849,29.849,3000.0
2011-07-14 12:00:00,43.6,43.6,43.57,43.57,700.0,29.7739,29.7739,29.7534,29.7534,700.0
2011-07-14 12:30:00,43.57,43.57,43.57,43.57,0.0,29.7534,29.7534,29.7534,29.7534,0.0
2011-07-14 13:00:00,43.5,43.56,43.48,43.56,8900.0,29.7056,29.7465,29.6919,29.7465,8900.0
2011-07-14 13:30:00,43.59,43.78,43.59,43.67,800.0,29.767,29.8968,29.767,29.8217,800.0
2011-07-14 14:00:00,43.73,43.76,43.64,43.67,3200.0,29.8626,29.8831,29.8012,29.8217,3200.0
2011-07-14 14:30:00,43.63,43.63,43.55,43.55,12100.0,29.7943,29.7943,29.7397,29.7397,12100.0
2011-07-14 15:00:00,43.52,43.54,43.43,43.54,3600.0,29.7192,29.7329,29.6578,29.7329,3600.0
2011-07-14 15:30:00,43.52,43.57,43.5,43.56,11500.0,29.7192,29.7534,29.7056,29.7465,11500.0
2011-07-15 09:30:00,43.84,43.86,43.67,43.68,14800.0,29.9377,29.9514,29.8217,29.8285,14800.0
2011-07-15 10:00:00,43.73,43.74,43.5,43.51,9300.0,29.8626,29.8695,29.7056,29.7124,9300.0
2011-07-15 10:30:00,43.56,43.64,43.48,43.54,2300.0,29.7465,29.8012,29.6919,29.7329,2300.0
2011-07-15 11:00:00,43.54,43.54,43.54,43.54,0.0,29.7329,29.7329,29.7329,29.7329,0.0
2011-07-15 11:30:00,43.54,43.54,43.54,43.54,0.0,29.7329,29.7329,29.7329,29.7329,0.0
2011-07-15 12:00:00,43.81,43.89,43.79,43.79,9000.0,29.9173,29.9719,29.9036,29.9036,9000.0
2011-07-15 12:30:00,43.65,43.65,43.6,43.64,7200.0,29.808,29.808,29.7739,29.8012,7200.0
2011-07-15 13:00:00,43.68,43.68,43.63,43.63,800.0,29.8285,29.8285,29.7943,29.7943,800.0
2011-07-15 13:30:00,43.69,43.69,43.63,43.63,3500.0,29.8353,29.8353,29.7943,29.7943,3500.0
2011-07-15 14:00:00,43.6,43.61,43.57,43.58,2100.0,29.7739,29.7807,29.7534,29.7602,2100.0
2011-07-15 14:30:00,43.55,43.64,43.55,43.58,4300.0,29.7397,29.8012,29.7397,29.7602,4300.0
2011-07-15 15:00:00,43.6,43.69,43.55,43.69,6900.0,29.7739,29.8353,29.7397,29.8353,6900.0
2011-07-15 15:30:00,43.72,43.74,43.68,43.71,3500.0,29.8558,29.8695,29.8285,29.849,3500.0
2011-07-18 09:30:00,43.2,43.3,43.16,43.3,5400.0,29.5007,29.569,29.4734,29.569,5400.0
2011-07-18 10:00:00,43.03,43.04,42.95,43.03,7000.0,29.3846,29.3914,29.33,29.3846,7000.0
2011-07-18 10:30:00,42.83,42.83,42.83,42.83,100.0,29.248,29.248,29.248,29.248,100.0
2011-07-18 11:00:00,42.9,42.91,42.87,42.9,1600.0,29.2958,29.3027,29.2753,29.2958,1600.0
2011-07-18 11:30:00,42.79,42.8,42.79,42.8,200.0,29.2207,29.2275,29.2207,29.2275,200.0
2011-07-18 12:00:00,42.84,42.88,42.83,42.88,7500.0,29.2549,29.2822,29.248,29.2822,7500.0
2011-07-18 12:30:00,42.9,42.9,42.87,42.89,2500.0,29.2958,29.2958,29.2753,29.289,2500.0
2011-07-18 13:00:00,42.88,42.88,42.83,42.86,700.0,29.2822,29.2822,29.248,29.2685,700.0
2011-07-18 13:30:00,42.91,42.97,42.91,42.97,1600.0,29.3027,29.3436,29.3027,29.3436,1600.0
2011-07-18 14:00:00,42.96,43.0,42.96,42.97,1500.0,29.3368,29.3641,29.3368,29.3436,1500.0
2011-07-18 14:30:00,42.96,42.96,42.91,42.94,2400.0,29.3368,29.3368,29.3027,29.3231,2400.0
2011-07-18 15:00:00,42.99,42.99,42.96,42.98,5500.0,29.3573,29.3573,29.3368,29.3505,5500.0
2011-07-18 15:30:00,43.0,43.08,43.0,43.07,42700.0,29.3641,29.4188,29.3641,29.4119,42700.0
2011-07-19 09:30:00,43.46,43.61,43.46,43.58,24700.0,29.6782,29.7807,29.6782,29.7602,24700.0
2011-07-19 10:00:00,43.59,43.65,43.56,43.65,58700.0,29.767,29.808,29.7465,29.808,58700.0
2011-07-19 10:30:00,43.65,43.65,43.6,43.6,4400.0,29.808,29.808,29.7739,29.7739,4400.0
2011-07-19 11:00:00,43.6,43.6,43.5,43.5,700.0,29.7739,29.7739,29.7056,29.7056,700.0
2011-07-19 11:30:00,43.5,43.56,43.4,43.44,3000.0,29.7056,29.7465,29.6373,29.6646,3000.0
2011-07-19 12:00:00,43.46,43.46,43.46,43.46,100.0,29.6782,29.6782,29.6782,29.6782,100.0
2011-07-19 12:30:00,43.46,43.46,43.46,43.46,0.0,29.6782,29.6782,29.6782,29.6782,0.0
2011-07-19 13:00:00,43.5,43.52,43.48,43.52,2900.0,29.7056,29.7192,29.6919,29.7192,2900.0
2011-07-19 13:30:00,43.6,43.74,43.57,43.66,36900.0,29.7739,29.8695,29.7534,29.8148,36900.0
2011-07-19 14:00:00,43.52,43.54,43.52,43.54,600.0,29.7192,29.7329,29.7192,29.7329,600.0
2011-07-19 14:30:00,43.58,43.67,43.57,43.64,6800.0,29.7602,29.8217,29.7534,29.8012,6800.0
2011-07-19 15:00:00,43.66,43.67,43.57,43.57,37400.0,29.8148,29.8217,29.7534,29.7534,37400.0
2011-07-19 15:30:00,43.57,43.7,43.57,43.69,15800.0,29.7534,29.8421,29.7534,29.8353,15800.0
2011-07-20 09:30:00,44.1,44.1,43.91,43.92,15700.0,30.1153,30.1153,29.9855,29.9924,15700.0
2011-07-20 10:00:00,43.88,43.98,43.81,43.81,1800.0,29.9651,30.0333,29.9173,29.9173,1800.0
2011-07-20 10:30:00,44.01,44.01,43.93,43.93,300.0,30.0538,30.0538,29.9992,29.9992,300.0
2011-07-20 11:00:00,44.07,44.07,44.01,44.01,300.0,30.0948,30.0948,30.0538,30.0538,300.0
2011-07-20 11:30:00,44.05,44.05,44.05,44.05,100.0,30.0812,30.0812,30.0812,30.0812,100.0
2011-07-20 12:00:00,44.0,44.0,44.0,44.0,100.0,30.047,30.047,30.047,30.047,100.0
2011-07-20 12:30:00,44.0,44.01,44.0,44.01,4600.0,30.047,30.0538,30.047,30.0538,4600.0
2011-07-20 13:00:00,44.02,44.06,44.02,44.06,1400.0,30.0607,30.088,30.0607,30.088,1400.0
2011-07-20 13:30:00,44.06,44.09,44.06,44.09,1700.0,30.088,30.1085,30.088,30.1085,1700.0
2011-07-20 14:00:00,44.11,44.14,44.11,44.14,200.0,30.1221,30.1426,30.1221,30.1426,200.0
2011-07-20 14:30:00,44.15,44.16,44.08,44.08,1600.0,30.1494,30.1563,30.1016,30.1016,1600.0
2011-07-20 15:00:00,44.1,44.11,44.03,44.03,1500.0,30.1153,30.1221,30.0675,30.0675,1500.0
2011-07-20 15:30:00,44.09,44.09,44.05,44.07,1300.0,30.1085,30.1085,30.0812,30.0948,1300.0
2011-07-21 09:30:00,44.38,44.64,44.38,44.57,13000.0,30.3065,30.4841,30.3065,30.4363,13000.0
2011-07-21 10:00:00,44.69,44.88,44.63,44.87,26500.0,30.5182,30.6479,30.4772,30.6411,26500.0
2011-07-21 10:30:00,44.93,44.94,44.82,44.83,11900.0,30.6821,30.6889,30.607,30.6138,11900.0
2011-07-21 11:00:00,44.84,44.88,44.77,44.8,41600.0,30.6206,30.6479,30.5728,30.5933,41600.0
2011-07-21 11:30:00,44.81,44.81,44.74,44.76,15300.0,30.6001,30.6001,30.5523,30.566,15300.0
2011-07-21 12:00:00,44.77,44.85,44.76,44.76,6900.0,30.5728,30.6275,30.566,30.566,6900.0
2011-07-21 12:30:00,44.82,44.92,44.82,44.89,2200.0,30.607,30.6753,30.607,30.6548,2200.0
2011-07-21 13:00:00,44.95,44.95,44.94,44.95,1300.0,30.6957,30.6957,30.6889,30.6957,1300.0
2011-07-21 13:30:00,44.94,44.94,44.92,44.92,5000.0,30.6889,30.6889,30.6753,30.6753,5000.0
2011-07-21 14:00:00,44.96,44.96,44.89,44.89,900.0,30.7026,30.7026,30.6548,30.6548,900.0
2011-07-21 14:30:00,44.92,45.0,44.92,45.0,2100.0,30.6753,30.7299,30.6753,30.7299,2100.0
2011-07-21 15:00:00,44.97,44.97,44.92,44.95,3900.0,30.7094,30.7094,30.6753,30.6957,3900.0
2011-07-21 15:30:00,44.92,44.96,44.91,44.95,3600.0,30.6753,30.7026,30.6684,30.6957,3600.0
2011-07-22 09:30:00,44.99,45.0,44.78,44.78,4900.0,30.7231,30.7299,30.5797,30.5797,4900.0
2011-07-22 10:00:00,44.8,44.8,44.66,44.66,1500.0,30.5933,30.5933,30.4977,30.4977,1500.0
2011-07-22 10:30:00,44.8,44.87,44.8,44.85,1000.0,30.5933,30.6411,30.5933,30.6275,1000.0
2011-07-22 11:00:00,44.94,44.94,44.91,44.93,2300.0,30.6889,30.6889,30.6684,30.6821,2300.0
2011-07-22 11:30:00,44.94,44.99,44.93,44.98,2700.0,30.6889,30.7231,30.6821,30.7162,2700.0
2011-07-22 12:00:00,44.96,44.96,44.95,44.95,600.0,30.7026,30.7026,30.6957,30.6957,600.0
2011-07-22 12:30:00,44.95,44.95,44.95,44.95,100.0,30.6957,30.6957,30.6957,30.6957,100.0
2011-07-22 13:00:00,45.0,45.0,44.99,45.0,1200.0,30.7299,30.7299,30.7231,30.7299,1200.0
2011-07-22 13:30:00,45.0,45.05,44.99,45.05,400.0,30.7299,30.764,30.7231,30.764,400.0
2011-07-22 14:00:00,45.04,45.04,45.0,45.03,2900.0,30.7572,30.7572,30.7299,30.7504,2900.0
2011-07-22 14:30:00,45.04,45.04,44.99,44.99,3700.0,30.7572,30.7572,30.7231,30.7231,3700.0
2011-07-22 15:00:00,45.02,45.04,45.0,45.01,6200.0,30.7436,30.7572,30.7299,30.7367,6200.0
2011-07-22 15:30:00,45.01,45.04,44.98,45.04,2700.0,30.7367,30.7572,30.7162,30.7572,2700.0
2011-07-25 09:30:00,44.72,44.79,44.6,44.75,9200.0,30.5387,30.5865,30.4567,30.5592,9200.0
2011-07-25 10:00:00,44.75,44.84,44.75,44.84,40800.0,30.5592,30.6206,30.5592,30.6206,40800.0
2011-07-25 10:30:00,44.85,44.85,44.67,44.67,1100.0,30.6275,30.6275,30.5045,30.5045,1100.0
2011-07-25 11:00:00,44.78,44.85,44.77,44.85,11800.0,30.5797,30.6275,30.5728,30.6275,11800.0
2011-07-25 11:30:00,44.82,44.82,44.82,44.82,100.0,30.607,30.607,30.607,30.607,100.0
2011-07-25 12:00:00,44.77,44.81,44.75,44.81,1700.0,30.5728,30.6001,30.5592,30.6001,1700.0
2011-07-25 12:30:00,44.81,44.83,44.81,44.83,5000.0,30.6001,30.6138,30.6001,30.6138,5000.0
2011-07-25 13:00:00,44.83,44.83,44.82,44.82,3700.0,30.6138,30.6138,30.607,30.607,3700.0
2011-07-25 13:30:00,44.83,44.83,44.82,44.82,800.0,30.6138,30.6138,30.607,30.607,800.0
2011-07-25 14:00:00,44.83,44.87,44.83,44.86,13100.0,30.6138,30.6411,30.6138,30.6343,13100.0
2011-07-25 14:30:00,44.88,44.88,44.79,44.79,2400.0,30.6479,30.6479,30.5865,30.5865,2400.0
2011-07-25 15:00:00,44.72,44.76,44.72,44.73,1600.0,30.5387,30.566,30.5387,30.5455,1600.0
2011-07-25 15:30:00,44.74,44.75,44.68,44.71,2700.0,30.5523,30.5592,30.5114,30.5319,2700.0
2011-07-26 09:30:00,44.91,44.96,44.88,44.88,2200.0,30.6684,30.7026,30.6479,30.6479,2200.0
2011-07-26 10:00:00,44.84,44.86,44.74,44.82,2300.0,30.6206,30.6343,30.5523,30.607,2300.0
2011-07-26 10:30:00,44.97,44.97,44.94,44.94,1000.0,30.7094,30.7094,30.6889,30.6889,1000.0
2011-07-26 11:00:00,44.94,44.94,44.93,44.94,7200.0,30.6889,30.6889,30.6821,30.6889,7200.0
2011-07-26 11:30:00,44.88,44.88,44.88,44.88,100.0,30.6479,30.6479,30.6479,30.6479,100.0
2011-07-26 12:00:00,44.85,44.92,44.85,44.92,1800.0,30.6275,30.6753,30.6275,30.6753,1800.0
2011-07-26 12:30:00,44.92,44.92,44.88,44.89,1600.0,30.6753,30.6753,30.6479,30.6548,1600.0
2011-07-26 13:00:00,44.9,44.92,44.85,44.85,5100.0,30.6616,30.6753,30.6275,30.6275,5100.0
2011-07-26 13:30:00,44.89,44.92,44.89,44.92,10700.0,30.6548,30.6753,30.6548,30.6753,10700.0
2011-07-26 14:00:00,45.0,45.08,45.0,45.06,5400.0,30.7299,30.7845,30.7299,30.7709,5400.0
2011-07-26 14:30:00,45.04,45.04,44.99,44.99,1300.0,30.7572,30.7572,30.7231,30.7231,1300.0
2011-07-26 15:00:00,44.99,45.0,44.97,44.99,4100.0,30.7231,30.7299,30.7094,30.7231,4100.0
2011-07-26 15:30:00,44.97,44.97,44.85,44.87,13900.0,30.7094,30.7094,30.6275,30.6411,13900.0
2011-07-27 09:30:00,44.69,44.69,44.44,44.44,9600.0,30.5182,30.5182,30.3475,30.3475,9600.0
2011-07-27 10:00:00,44.36,44.36,44.26,44.26,3100.0,30.2928,30.2928,30.2246,30.2246,3100.0
2011-07-27 10:30:00,44.19,44.28,44.19,44.26,43400.0,30.1768,30.2382,30.1768,30.2246,43400.0
2011-07-27 11:00:00,44.22,44.3,44.22,44.26,800.0,30.1972,30.2519,30.1972,30.2246,800.0
2011-07-27 11:30:00,44.31,44.32,44.15,44.15,500.0,30.2587,30.2655,30.1494,30.1494,500.0
2011-07-27 12:00:00,44.13,44.13,44.05,44.05,9900.0,30.1358,30.1358,30.0812,30.0812,9900.0
2011-07-27 12:30:00,44.15,44.15,44.08,44.08,1500.0,30.1494,30.1494,30.1016,30.1016,1500.0
2011-07-27 13:00:00,44.07,44.13,44.06,44.08,700.0,30.0948,30.1358,30.088,30.1016,700.0
2011-07-27 13:30:00,44.08,44.13,44.06,44.13,1200.0,30.1016,30.1358,30.088,30.1358,1200.0
2011-07-27 14:00:00,44.11,44.11,44.07,44.07,1100.0,30.1221,30.1221,30.0948,30.0948,1100.0
2011-07-27 14:30:00,43.93,43.99,43.93,43.95,900.0,29.9992,30.0402,29.9992,30.0129,900.0
2011-07-27 15:00:00,43.84,43.85,43.83,43.84,1600.0,29.9377,29.9446,29.9309,29.9377,1600.0
2011-07-27 15:30:00,43.93,44.01,43.86,43.93,11800.0,29.9992,30.0538,29.9514,29.9992,11800.0
2011-07-28 09:30:00,44.03,44.03,43.85,43.95,4800.0,30.0675,30.0675,29.9446,30.0129,4800.0
2011-07-28 10:00:00,43.91,44.12,43.91,44.06,11100.0,29.9855,30.129,29.9855,30.088,11100.0
2011-07-28 10:30:00,44.0,44.07,44.0,44.05,2800.0,30.047,30.0948,30.047,30.0812,2800.0
2011-07-28 11:00:00,44.07,44.24,44.07,44.24,10500.0,30.0948,30.2109,30.0948,30.2109,10500.0
2011-07-28 11:30:00,44.22,44.24,44.19,44.2,2300.0,30.1972,30.2109,30.1768,30.1836,2300.0
2011-07-28 12:00:00,44.22,44.22,44.13,44.16,4400.0,30.1972,30.1972,30.1358,30.1563,4400.0
2011-07-28 12:30:00,44.15,44.16,44.12,44.12,5900.0,30.1494,30.1563,30.129,30.129,5900.0
2011-07-28 13:00:00,44.15,44.15,44.15,44.15,200.0,30.1494,30.1494,30.1494,30.1494,200.0
2011-07-28 13:30:00,44.15,44.15,44.15,44.15,1100.0,30.1494,30.1494,30.1494,30.1494,1100.0
2011-07-28 14:00:00,44.15,44.15,44.01,44.01,5000.0,30.1494,30.1494,30.0538,30.0538,5000.0
2011-07-28 14:30:00,44.03,44.07,43.99,44.07,3900.0,30.0675,30.0948,30.0402,30.0948,3900.0
2011-07-28 15:00:00,44.03,44.03,43.88,43.88,3300.0,30.0675,30.0675,29.9651,29.9651,3300.0
2011-07-28 15:30:00,43.85,43.88,43.78,43.83,30000.0,29.9446,29.9651,29.8968,29.9309,30000.0
2011-07-29 09:30:00,43.69,43.69,43.51,43.66,8900.0,29.8353,29.8353,29.7124,29.8148,8900.0
2011-07-29 10:00:00,43.71,43.76,43.7,43.7,9500.0,29.849,29.8831,29.8421,29.8421,9500.0
2011-07-29 10:30:00,43.77,44.06,43.66,43.98,24700.0,29.8899,30.088,29.8148,30.0333,24700.0
2011-07-29 11:00:00,43.98,44.12,43.98,44.07,1200.0,30.0333,30.129,30.0333,30.0948,1200.0
2011-07-29 11:30:00,43.99,43.99,43.89,43.94,7000.0,30.0402,30.0402,29.9719,30.006,7000.0
2011-07-29 12:00:00,43.96,43.96,43.84,43.91,2800.0,30.0197,30.0197,29.9377,29.9855,2800.0
2011-07-29 12:30:00,43.87,43.89,43.86,43.86,4100.0,29.9582,29.9719,29.9514,29.9514,4100.0
2011-07-29 13:00:00,43.78,43.85,43.76,43.85,4700.0,29.8968,29.9446,29.8831,29.9446,4700.0
2011-07-29 13:30:00,43.84,43.86,43.83,43.86,500.0,29.9377,29.9514,29.9309,29.9514,500.0
2011-07-29 14:00:00,43.93,43.93,43.87,43.87,1300.0,29.9992,29.9992,29.9582,29.9582,1300.0
2011-07-29 14:30:00,43.83,43.94,43.83,43.92,2200.0,29.9309,30.006,29.9309,29.9924,2200.0
2011-07-29 15:00:00,43.88,43.9,43.8,43.84,1700.0,29.9651,29.9787,29.9104,29.9377,1700.0
2011-07-29 15:30:00,43.83,43.92,43.73,43.83,11500.0,29.9309,29.9924,29.8626,29.9309,11500.0
2011-08-01 09:30:00,44.36,44.36,43.93,43.94,23200.0,30.2928,30.2928,29.9992,30.006,23200.0
2011-08-01 10:00:00,43.9,43.9,43.42,43.74,3900.0,29.9787,29.9787,29.6509,29.8695,3900.0
2011-08-01 10:30:00,43.58,43.67,43.49,43.49,4800.0,29.7602,29.8217,29.6987,29.6987,4800.0
2011-08-01 11:00:00,43.48,43.48,43.34,43.41,1500.0,29.6919,29.6919,29.5963,29.6441,1500.0
2011-08-01 11:30:00,43.41,43.41,43.12,43.26,2300.0,29.6441,29.6441,29.4461,29.5417,2300.0
2011-08-01 12:00:00,43.22,43.22,43.14,43.22,900.0,29.5144,29.5144,29.4597,29.5144,900.0
2011-08-01 12:30:00,43.25,43.25,43.2,43.2,1100.0,29.5348,29.5348,29.5007,29.5007,1100.0
2011-08-01 13:00:00,43.26,43.26,43.21,43.25,2600.0,29.5417,29.5417,29.5075,29.5348,2600.0
2011-08-01 13:30:00,43.26,43.32,43.26,43.31,5000.0,29.5417,29.5826,29.5417,29.5758,5000.0
2011-08-01 14:00:00,43.32,43.32,43.19,43.19,3000.0,29.5826,29.5826,29.4939,29.4939,3000.0
2011-08-01 14:30:00,43.22,43.46,43.22,43.46,9700.0,29.5144,29.6782,29.5144,29.6782,9700.0
2011-08-01 15:00:00,43.47,43.54,43.47,43.53,3700.0,29.6851,29.7329,29.6851,29.7261,3700.0
2011-08-01 15:30:00,43.52,43.56,43.45,43.51,4800.0,29.7192,29.7465,29.6714,29.7124,4800.0
2011-08-02 09:30:00,42.95,43.24,42.95,43.24,15800.0,29.33,29.528,29.33,29.528,15800.0
2011-08-02 10:00:00,43.28,43.31,43.16,43.17,1800.0,29.5553,29.5758,29.4734,29.4802,1800.0
2011-08-02 10:30:00,43.04,43.15,42.97,42.98,1500.0,29.3914,29.4666,29.3436,29.3505,1500.0
2011-08-02 11:00:00,42.95,42.96,42.75,42.86,23600.0,29.33,29.3368,29.1934,29.2685,23600.0
2011-08-02 11:30:00,42.84,42.84,42.84,42.84,400.0,29.2549,29.2549,29.2549,29.2549,400.0
2011-08-02 12:00:00,42.78,42.82,42.78,42.82,1800.0,29.2139,29.2412,29.2139,29.2412,1800.0
2011-08-02 12:30:00,42.8,42.8,42.61,42.64,3000.0,29.2275,29.2275,29.0978,29.1183,3000.0
2011-08-02 13:00:00,42.64,42.74,42.64,42.74,2100.0,29.1183,29.1866,29.1183,29.1866,2100.0
2011-08-02 13:30:00,42.69,42.69,42.5,42.5,8300.0,29.1524,29.1524,29.0227,29.0227,8300.0
2011-08-02 14:00:00,42.55,42.7,42.54,42.63,2600.0,29.0568,29.1593,29.05,29.1115,2600.0
2011-08-02 14:30:00,42.58,42.69,42.54,42.69,2700.0,29.0773,29.1524,29.05,29.1524,2700.0
2011-08-02 15:00:00,42.68,42.7,42.46,42.46,5600.0,29.1456,29.1593,28.9954,28.9954,5600.0
2011-08-02 15:30:00,42.49,42.51,42.33,42.33,26600.0,29.0158,29.0295,28.9066,28.9066,26600.0
2011-08-03 09:30:00,42.53,42.6,42.3,42.4,8800.0,29.0432,29.091,28.8861,28.9544,8800.0
2011-08-03 10:00:00,42.51,42.51,42.08,42.16,12400.0,29.0295,29.0295,28.7359,28.7905,12400.0
2011-08-03 10:30:00,42.11,42.11,41.72,41.99,62800.0,28.7564,28.7564,28.49,28.6744,62800.0
2011-08-03 11:00:00,42.02,42.13,41.92,42.09,25600.0,28.6949,28.77,28.6266,28.7427,25600.0
2011-08-03 11:30:00,42.1,42.14,42.01,42.08,3600.0,28.7495,28.7768,28.6881,28.7359,3600.0
2011-08-03 12:00:00,41.92,41.95,41.82,41.87,5600.0,28.6266,28.6471,28.5583,28.5925,5600.0
2011-08-03 12:30:00,41.86,42.0,41.86,41.95,12300.0,28.5856,28.6812,28.5856,28.6471,12300.0
2011-08-03 13:00:00,41.95,42.03,41.92,42.03,1000.0,28.6471,28.7017,28.6266,28.7017,1000.0
2011-08-03 13:30:00,42.02,42.34,42.02,42.34,2800.0,28.6949,28.9134,28.6949,28.9134,2800.0
2011-08-03 14:00:00,42.27,42.34,42.17,42.18,6000.0,28.8656,28.9134,28.7973,28.8042,6000.0
2011-08-03 14:30:00,42.2,42.25,42.1,42.25,3300.0,28.8178,28.852,28.7495,28.852,3300.0
2011-08-03 15:00:00,42.21,42.41,42.2,42.33,3000.0,28.8246,28.9612,28.8178,28.9066,3000.0
2011-08-03 15:30:00,42.31,42.49,42.31,42.47,3900.0,28.8929,29.0158,28.8929,29.0022,3900.0
2011-08-04 09:30:00,41.14,41.19,40.94,41.02,42700.0,28.094,28.1281,27.9574,28.012,42700.0
2011-08-04 10:00:00,41.03,41.03,40.84,40.91,7200.0,28.0188,28.0188,27.8891,27.9369,7200.0
2011-08-04 10:30:00,40.93,40.93,40.52,40.52,11400.0,27.9505,27.9505,27.6706,27.6706,11400.0
2011-08-04 11:00:00,40.51,40.65,40.37,40.38,19500.0,27.6637,27.7593,27.5681,27.575,19500.0
2011-08-04 11:30:00,40.46,40.46,40.07,40.24,30000.0,27.6296,27.6296,27.3633,27.4794,30000.0
2011-08-04 12:00:00,40.24,40.46,40.22,40.41,15300.0,27.4794,27.6296,27.4657,27.5954,15300.0
2011-08-04 12:30:00,40.48,40.6,40.47,40.51,27300.0,27.6432,27.7252,27.6364,27.6637,27300.0
2011-08-04 13:00:00,40.48,40.5,40.44,40.44,1900.0,27.6432,27.6569,27.6159,27.6159,1900.0
2011-08-04 13:30:00,40.48,40.48,40.3,40.3,5000.0,27.6432,27.6432,27.5203,27.5203,5000.0
2011-08-04 14:00:00,40.22,40.25,40.0,40.03,7800.0,27.4657,27.4862,27.3155,27.3359,7800.0
2011-08-04 14:30:00,40.02,40.3,40.02,40.21,28500.0,27.3291,27.5203,27.3291,27.4589,28500.0
2011-08-04 15:00:00,40.23,40.4,40.2,40.2,290800.0,27.4725,27.5886,27.452,27.452,290800.0
2011-08-04 15:30:00,40.08,40.19,39.84,39.89,354500.0,27.3701,27.4452,27.2062,27.2403,354500.0
2011-08-05 09:30:00,40.57,40.68,39.69,39.71,138200.0,27.7047,27.7798,27.1038,27.1174,138200.0
2011-08-05 10:00:00,39.68,40.22,39.67,40.16,24400.0,27.0969,27.4657,27.0901,27.4247,24400.0
2011-08-05 10:30:00,40.05,40.07,39.77,39.77,1000.0,27.3496,27.3633,27.1584,27.1584,1000.0
2011-08-05 11:00:00,39.84,39.86,39.5,39.6,29700.0,27.2062,27.2199,26.974,27.0423,29700.0
2011-08-05 11:30:00,39.55,39.6,38.8,38.91,17100.0,27.0082,27.0423,26.496,26.5711,17100.0
2011-08-05 12:00:00,38.87,39.61,38.87,39.44,41400.0,26.5438,27.0491,26.5438,26.933,41400.0
2011-08-05 12:30:00,39.47,40.28,39.47,40.14,12900.0,26.9535,27.5067,26.9535,27.4111,12900.0
2011-08-05 13:00:00,40.11,40.41,39.99,40.29,37100.0,27.3906,27.5954,27.3086,27.5135,37100.0
2011-08-05 13:30:00,40.26,40.48,40.01,40.37,68300.0,27.493,27.6432,27.3223,27.5681,68300.0
2011-08-05 14:00:00,40.37,40.37,40.01,40.09,25100.0,27.5681,27.5681,27.3223,27.3769,25100.0
2011-08-05 14:30:00,40.13,40.23,39.91,39.99,7300.0,27.4042,27.4725,27.254,27.3086,7300.0
2011-08-05 15:00:00,40.01,40.01,39.64,39.72,10600.0,27.3223,27.3223,27.0696,27.1243,10600.0
2011-08-05 15:30:00,39.82,40.13,39.82,40.12,7400.0,27.1925,27.4042,27.1925,27.3974,7400.0
2011-08-08 09:30:00,38.56,39.01,38.5,38.81,65100.0,26.3321,26.6394,26.2911,26.5028,65100.0
2011-08-08 10:00:00,38.8,38.86,38.17,38.22,9600.0,26.496,26.537,26.0658,26.0999,9600.0
2011-08-08 10:30:00,38.31,38.32,38.03,38.2,41400.0,26.1614,26.1682,25.9702,26.0863,41400.0
2011-08-08 11:00:00,38.12,38.6,38.12,38.37,40100.0,26.0316,26.3594,26.0316,26.2024,40100.0
2011-08-08 11:30:00,38.31,38.42,38.21,38.42,13100.0,26.1614,26.2365,26.0931,26.2365,13100.0
2011-08-08 12:00:00,38.27,38.31,38.06,38.08,4500.0,26.1341,26.1614,25.9907,26.0043,4500.0
2011-08-08 12:30:00,38.09,38.25,38.09,38.17,2600.0,26.0111,26.1204,26.0111,26.0658,2600.0
2011-08-08 13:00:00,38.21,38.21,37.92,38.14,11200.0,26.0931,26.0931,25.8951,26.0453,11200.0
2011-08-08 13:30:00,38.11,38.12,37.73,37.73,5200.0,26.0248,26.0316,25.7653,25.7653,5200.0
2011-08-08 14:00:00,37.63,37.85,36.95,37.19,34100.0,25.697,25.8473,25.2327,25.3965,34100.0
2011-08-08 14:30:00,37.2,37.51,37.08,37.17,32900.0,25.4034,25.6151,25.3214,25.3829,32900.0
2011-08-08 15:00:00,37.17,37.83,37.17,37.45,27400.0,25.3829,25.8336,25.3829,25.5741,27400.0
2011-08-08 15:30:00,37.49,37.52,37.01,37.02,34500.0,25.6014,25.6219,25.2736,25.2805,34500.0
2011-08-09 09:30:00,38.23,38.5,37.73,38.24,30800.0,26.1068,26.2911,25.7653,26.1136,30800.0
2011-08-09 10:00:00,38.3,38.4,38.13,38.34,13500.0,26.1546,26.2228,26.0385,26.1819,13500.0
2011-08-09 10:30:00,38.38,38.5,38.34,38.38,8500.0,26.2092,26.2911,26.1819,26.2092,8500.0
2011-08-09 11:00:00,38.29,38.33,38.13,38.33,5000.0,26.1477,26.175,26.0385,26.175,5000.0
2011-08-09 11:30:00,38.51,38.58,38.4,38.57,19700.0,26.298,26.3458,26.2228,26.3389,19700.0
2011-08-09 12:00:00,38.61,38.69,38.57,38.65,9100.0,26.3662,26.4209,26.3389,26.3936,9100.0
2011-08-09 12:30:00,38.61,38.66,38.48,38.5,27100.0,26.3662,26.4004,26.2775,26.2911,27100.0
2011-08-09 13:00:00,38.45,38.53,38.4,38.47,15500.0,26.257,26.3116,26.2228,26.2706,15500.0
2011-08-09 13:30:00,38.48,38.48,38.13,38.17,18100.0,26.2775,26.2775,26.0385,26.0658,18100.0
2011-08-09 14:00:00,38.19,38.41,37.62,38.14,19400.0,26.0794,26.2297,25.6902,26.0453,19400.0
2011-08-09 14:30:00,37.9,37.9,37.26,37.51,749300.0,25.8814,25.8814,25.4444,25.6151,749300.0
2011-08-09 15:00:00,37.5,38.51,37.33,38.46,259100.0,25.6082,26.298,25.4922,26.2638,259100.0
2011-08-09 15:30:00,38.48,39.28,38.24,39.27,93100.0,26.2775,26.8238,26.1136,26.817,93100.0
2011-08-10 09:30:00,38.18,38.35,37.92,37.96,61200.0,26.0726,26.1887,25.8951,25.9224,61200.0
2011-08-10 10:00:00,37.93,37.99,37.36,37.64,44400.0,25.9019,25.9429,25.5126,25.7038,44400.0
2011-08-10 10:30:00,37.64,38.03,37.53,37.78,187800.0,25.7038,25.9702,25.6287,25.7995,187800.0
2011-08-10 11:00:00,37.7,37.72,37.37,37.38,113600.0,25.7448,25.7585,25.5195,25.5263,113600.0
2011-08-10 11:30:00,37.46,37.74,37.3,37.72,38100.0,25.5809,25.7721,25.4717,25.7585,38100.0
2011-08-10 12:00:00,37.61,37.88,37.58,37.58,10600.0,25.6834,25.8677,25.6629,25.6629,10600.0
2011-08-10 12:30:00,37.64,37.71,37.41,37.71,6400.0,25.7038,25.7517,25.5468,25.7517,6400.0
2011-08-10 13:00:00,37.75,37.85,37.53,37.7,63400.0,25.779,25.8473,25.6287,25.7448,63400.0
2011-08-10 13:30:00,37.65,38.01,37.65,37.98,8100.0,25.7107,25.9565,25.7107,25.936,8100.0
2011-08-10 14:00:00,38.0,38.28,37.96,38.18,9500.0,25.9497,26.1409,25.9224,26.0726,9500.0
2011-08-10 14:30:00,38.2,38.31,37.99,37.99,105100.0,26.0863,26.1614,25.9429,25.9429,105100.0
2011-08-10 15:00:00,37.96,38.01,37.64,37.71,14600.0,25.9224,25.9565,25.7038,25.7517,14600.0
2011-08-10 15:30:00,37.61,37.74,37.26,37.3,40400.0,25.6834,25.7721,25.4444,25.4717,40400.0
2011-08-11 09:30:00,37.55,37.84,37.48,37.69,24600.0,25.6424,25.8404,25.5946,25.738,24600.0
2011-08-11 10:00:00,37.64,38.12,37.64,38.06,19300.0,25.7038,26.0316,25.7038,25.9907,19300.0
2011-08-11 10:30:00,38.18,38.64,38.12,38.54,11100.0,26.0726,26.3867,26.0316,26.3184,11100.0
2011-08-11 11:00:00,38.44,38.58,38.36,38.51,97600.0,26.2502,26.3458,26.1955,26.298,97600.0
2011-08-11 11:30:00,38.54,38.59,38.46,38.59,2100.0,26.3184,26.3526,26.2638,26.3526,2100.0
2011-08-11 12:00:00,38.57,38.62,38.53,38.53,1700.0,26.3389,26.3731,26.3116,26.3116,1700.0
2011-08-11 12:30:00,38.49,38.97,38.49,38.96,97200.0,26.2843,26.6121,26.2843,26.6053,97200.0
2011-08-11 13:00:00,38.75,38.89,38.69,38.75,6200.0,26.4619,26.5575,26.4209,26.4619,6200.0
2011-08-11 13:30:00,38.75,38.82,38.56,38.7,4600.0,26.4619,26.5097,26.3321,26.4277,4600.0
2011-08-11 14:00:00,38.74,38.91,38.74,38.91,26600.0,26.455,26.5711,26.455,26.5711,26600.0
2011-08-11 14:30:00,38.86,38.95,38.76,38.95,100600.0,26.537,26.5984,26.4687,26.5984,100600.0
2011-08-11 15:00:00,38.91,39.17,38.91,39.15,21300.0,26.5711,26.7487,26.5711,26.735,21300.0
2011-08-11 15:30:00,39.16,39.31,38.96,38.98,98800.0,26.7418,26.8443,26.6053,26.6189,98800.0
2011-08-12 09:30:00,39.38,39.57,39.02,39.02,21600.0,26.8921,27.0218,26.6462,26.6462,21600.0
2011-08-12 10:00:00,38.98,39.17,38.89,39.16,5700.0,26.6189,26.7487,26.5575,26.7418,5700.0
2011-08-12 10:30:00,39.18,39.27,38.95,39.19,5500.0,26.7555,26.817,26.5984,26.7623,5500.0
2011-08-12 11:00:00,39.14,39.32,39.14,39.32,8100.0,26.7282,26.8511,26.7282,26.8511,8100.0
2011-08-12 11:30:00,39.41,39.6,39.41,39.46,6200.0,26.9126,27.0423,26.9126,26.9467,6200.0
2011-08-12 12:00:00,39.51,39.53,39.35,39.37,10100.0,26.9808,26.9945,26.8716,26.8852,10100.0
2011-08-12 12:30:00,39.31,39.37,39.24,39.32,27600.0,26.8443,26.8852,26.7965,26.8511,27600.0
2011-08-12 13:00:00,39.38,39.39,39.38,39.38,700.0,26.8921,26.8989,26.8921,26.8921,700.0
2011-08-12 13:30:00,39.35,39.51,39.34,39.43,18300.0,26.8716,26.9808,26.8648,26.9262,18300.0
2011-08-12 14:00:00,39.46,39.48,39.25,39.35,3600.0,26.9467,26.9604,26.8033,26.8716,3600.0
2011-08-12 14:30:00,39.34,39.35,39.24,39.35,10200.0,26.8648,26.8716,26.7965,26.8716,10200.0
2011-08-12 15:00:00,39.39,39.41,39.27,39.31,18800.0,26.8989,26.9126,26.817,26.8443,18800.0
2011-08-12 15:30:00,39.25,39.36,39.19,39.36,23100.0,26.8033,26.8784,26.7623,26.8784,23100.0
2011-08-15 09:30:00,39.86,40.02,39.84,40.02,4600.0,27.2199,27.3291,27.2062,27.3291,4600.0
2011-08-15 10:00:00,40.0,40.12,39.98,40.1,32300.0,27.3155,27.3974,27.3018,27.3837,32300.0
2011-08-15 10:30:00,40.1,40.12,39.96,39.97,17200.0,27.3837,27.3974,27.2881,27.295,17200.0
2011-08-15 11:00:00,39.97,40.01,39.9,39.92,6600.0,27.295,27.3223,27.2472,27.2608,6600.0
2011-08-15 11:30:00,39.87,39.96,39.87,39.95,500.0,27.2267,27.2881,27.2267,27.2813,500.0
2011-08-15 12:00:00,39.97,40.0,39.92,39.94,185700.0,27.295,27.3155,27.2608,27.2745,185700.0
2011-08-15 12:30:00,40.01,40.05,40.01,40.04,10400.0,27.3223,27.3496,27.3223,27.3428,10400.0
2011-08-15 13:00:00,39.95,39.98,39.95,39.98,1600.0,27.2813,27.3018,27.2813,27.3018,1600.0
2011-08-15 13:30:00,40.02,40.05,39.97,40.05,31600.0,27.3291,27.3496,27.295,27.3496,31600.0
2011-08-15 14:00:00,40.02,40.15,40.02,40.15,16000.0,27.3291,27.4179,27.3291,27.4179,16000.0
2011-08-15 14:30:00,40.14,40.17,40.1,40.17,5900.0,27.4111,27.4316,27.3837,27.4316,5900.0
2011-08-15 15:00:00,40.16,40.2,40.09,40.1,9200.0,27.4247,27.452,27.3769,27.3837,9200.0
2011-08-15 15:30:00,40.13,40.18,40.1,40.17,26900.0,27.4042,27.4384,27.3837,27.4316,26900.0
2011-08-16 09:30:00,39.58,39.71,39.37,39.37,18900.0,27.0286,27.1174,26.8852,26.8852,18900.0
2011-08-16 10:00:00,39.52,39.66,39.5,39.64,9800.0,26.9877,27.0833,26.974,27.0696,9800.0
2011-08-16 10:30:00,39.66,39.77,39.63,39.77,6900.0,27.0833,27.1584,27.0628,27.1584,6900.0
2011-08-16 11:00:00,39.71,39.74,39.67,39.7,1000.0,27.1174,27.1379,27.0901,27.1106,1000.0
2011-08-16 11:30:00,39.79,39.92,39.77,39.89,18900.0,27.1721,27.2608,27.1584,27.2403,18900.0
2011-08-16 12:00:00,39.87,40.1,39.61,39.61,12900.0,27.2267,27.3837,27.0491,27.0491,12900.0
2011-08-16 12:30:00,39.69,39.72,39.59,39.65,6800.0,27.1038,27.1243,27.0355,27.0765,6800.0
2011-08-16 13:00:00,39.4,39.48,39.4,39.48,1500.0,26.9057,26.9604,26.9057,26.9604,1500.0
2011-08-16 13:30:00,39.44,39.65,39.44,39.62,1100.0,26.933,27.0765,26.933,27.056,1100.0
2011-08-16 14:00:00,39.62,39.7,39.58,39.7,4300.0,27.056,27.1106,27.0286,27.1106,4300.0
2011-08-16 14:30:00,39.56,39.56,39.49,39.49,1000.0,27.015,27.015,26.9672,26.9672,1000.0
2011-08-16 15:00:00,39.54,39.75,39.54,39.75,1700.0,27.0013,27.1447,27.0013,27.1447,1700.0
2011-08-16 15:30:00,39.74,39.75,39.64,39.64,1600.0,27.1379,27.1447,27.0696,27.0696,1600.0
2011-08-17 09:30:00,40.14,40.33,40.05,40.33,12800.0,27.4111,27.5408,27.3496,27.5408,12800.0
2011-08-17 10:00:00,40.31,40.33,40.25,40.33,2900.0,27.5272,27.5408,27.4862,27.5408,2900.0
2011-08-17 10:30:00,40.29,40.29,40.12,40.12,4200.0,27.5135,27.5135,27.3974,27.3974,4200.0
2011-08-17 11:00:00,40.09,40.14,40.01,40.03,2500.0,27.3769,27.4111,27.3223,27.3359,2500.0
2011-08-17 11:30:00,40.01,40.02,39.85,39.85,800.0,27.3223,27.3291,27.213,27.213,800.0
2011-08-17 12:00:00,39.86,39.91,39.79,39.85,3500.0,27.2199,27.254,27.1721,27.213,3500.0
2011-08-17 12:30:00,39.9,39.92,39.79,39.81,7000.0,27.2472,27.2608,27.1721,27.1857,7000.0
2011-08-17 13:00:00,39.75,39.85,39.75,39.78,2200.0,27.1447,27.213,27.1447,27.1652,2200.0
2011-08-17 13:30:00,39.78,39.8,39.67,39.75,4000.0,27.1652,27.1789,27.0901,27.1447,4000.0
2011-08-17 14:00:00,39.79,39.89,39.79,39.88,2200.0,27.1721,27.2403,27.1721,27.2335,2200.0
2011-08-17 14:30:00,39.88,39.88,39.8,39.88,1700.0,27.2335,27.2335,27.1789,27.2335,1700.0
2011-08-17 15:00:00,39.87,39.94,39.87,39.91,15500.0,27.2267,27.2745,27.2267,27.254,15500.0
2011-08-17 15:30:00,39.91,39.94,39.81,39.85,17200.0,27.254,27.2745,27.1857,27.213,17200.0
2011-08-18 09:30:00,38.53,38.53,38.22,38.34,23800.0,26.3116,26.3116,26.0999,26.1819,23800.0
2011-08-18 10:00:00,38.17,38.21,37.69,38.1,16900.0,26.0658,26.0931,25.738,26.018,16900.0
2011-08-18 10:30:00,38.12,38.25,37.96,38.15,57200.0,26.0316,26.1204,25.9224,26.0521,57200.0
2011-08-18 11:00:00,38.25,38.25,38.0,38.0,115200.0,26.1204,26.1204,25.9497,25.9497,115200.0
2011-08-18 11:30:00,38.28,38.41,38.28,38.36,59000.0,26.1409,26.2297,26.1409,26.1955,59000.0
2011-08-18 12:00:00,38.35,38.38,38.21,38.38,58200.0,26.1887,26.2092,26.0931,26.2092,58200.0
2011-08-18 12:30:00,38.33,38.33,38.25,38.27,1200.0,26.175,26.175,26.1204,26.1341,1200.0
2011-08-18 13:00:00,38.13,38.18,38.13,38.17,14000.0,26.0385,26.0726,26.0385,26.0658,14000.0
2011-08-18 13:30:00,38.15,38.15,37.99,37.99,2600.0,26.0521,26.0521,25.9429,25.9429,2600.0
2011-08-18 14:00:00,38.08,38.26,38.08,38.2,5000.0,26.0043,26.1272,26.0043,26.0863,5000.0
2011-08-18 14:30:00,38.17,38.2,38.03,38.03,24000.0,26.0658,26.0863,25.9702,25.9702,24000.0
2011-08-18 15:00:00,37.98,38.07,37.9,38.07,15000.0,25.936,25.9975,25.8814,25.9975,15000.0
2011-08-18 15:30:00,38.09,38.17,37.86,38.13,27400.0,26.0111,26.0658,25.8541,26.0385,27400.0
2011-08-19 09:30:00,37.7,38.16,37.56,38.13,15300.0,25.7448,26.0589,25.6492,26.0385,15300.0
2011-08-19 10:00:00,38.16,38.56,38.15,38.54,31100.0,26.0589,26.3321,26.0521,26.3184,31100.0
2011-08-19 10:30:00,38.48,38.48,38.24,38.24,5900.0,26.2775,26.2775,26.1136,26.1136,5900.0
2011-08-19 11:00:00,38.24,38.34,38.0,38.0,19600.0,26.1136,26.1819,25.9497,25.9497,19600.0
2011-08-19 11:30:00,37.93,38.06,37.92,38.06,2400.0,25.9019,25.9907,25.8951,25.9907,2400.0
2011-08-19 12:00:00,38.04,38.04,37.86,37.91,7900.0,25.977,25.977,25.8541,25.8882,7900.0
2011-08-19 12:30:00,37.96,38.06,37.93,38.03,5500.0,25.9224,25.9907,25.9019,25.9702,5500.0
2011-08-19 13:00:00,37.92,37.98,37.91,37.91,7600.0,25.8951,25.936,25.8882,25.8882,7600.0
2011-08-19 13:30:00,37.77,37.8,37.75,37.8,600.0,25.7926,25.8131,25.779,25.8131,600.0
2011-08-19 14:00:00,37.66,37.67,37.61,37.64,2300.0,25.7175,25.7243,25.6834,25.7038,2300.0
2011-08-19 14:30:00,37.63,37.66,37.62,37.66,1400.0,25.697,25.7175,25.6902,25.7175,1400.0
2011-08-19 15:00:00,37.53,37.64,37.44,37.6,11500.0,25.6287,25.7038,25.5673,25.6765,11500.0
2011-08-19 15:30:00,37.56,37.72,37.48,37.51,3800.0,25.6492,25.7585,25.5946,25.6151,3800.0
2011-08-22 09:30:00,38.58,38.58,38.2,38.3,9300.0,26.3458,26.3458,26.0863,26.1546,9300.0
2011-08-22 10:00:00,38.25,38.25,38.11,38.24,1600.0,26.1204,26.1204,26.0248,26.1136,1600.0
2011-08-22 10:30:00,38.23,38.23,38.0,38.0,3700.0,26.1068,26.1068,25.9497,25.9497,3700.0
2011-08-22 11:00:00,37.96,37.96,37.85,37.87,9200.0,25.9224,25.9224,25.8473,25.8609,9200.0
2011-08-22 11:30:00,37.97,37.97,37.68,37.68,6400.0,25.9292,25.9292,25.7312,25.7312,6400.0
2011-08-22 12:00:00,37.75,37.89,37.75,37.89,4200.0,25.779,25.8746,25.779,25.8746,4200.0
2011-08-22 12:30:00,37.76,37.9,37.76,37.9,28800.0,25.7858,25.8814,25.7858,25.8814,28800.0
2011-08-22 13:00:00,38.04,38.04,37.95,37.95,3300.0,25.977,25.977,25.9155,25.9155,3300.0
2011-08-22 13:30:00,37.98,37.98,37.81,37.9,31100.0,25.936,25.936,25.8199,25.8814,31100.0
2011-08-22 14:00:00,37.9,37.99,37.9,37.92,44600.0,25.8814,25.9429,25.8814,25.8951,44600.0
2011-08-22 14:30:00,37.84,37.9,37.78,37.78,3600.0,25.8404,25.8814,25.7995,25.7995,3600.0
2011-08-22 15:00:00,37.85,37.85,37.81,37.81,4700.0,25.8473,25.8473,25.8199,25.8199,4700.0
2011-08-22 15:30:00,37.85,37.85,37.66,37.71,16700.0,25.8473,25.8473,25.7175,25.7517,16700.0
2011-08-23 09:30:00,38.05,38.05,37.9,38.04,18000.0,25.9838,25.9838,25.8814,25.977,18000.0
2011-08-23 10:00:00,38.0,38.32,38.0,38.16,11000.0,25.9497,26.1682,25.9497,26.0589,11000.0
2011-08-23 10:30:00,38.16,38.3,38.16,38.18,16100.0,26.0589,26.1546,26.0589,26.0726,16100.0
2011-08-23 11:00:00,38.09,38.21,38.09,38.21,5800.0,26.0111,26.0931,26.0111,26.0931,5800.0
2011-08-23 11:30:00,38.29,38.59,38.28,38.59,47700.0,26.1477,26.3526,26.1409,26.3526,47700.0
2011-08-23 12:00:00,38.5,38.5,38.43,38.48,13500.0,26.2911,26.2911,26.2433,26.2775,13500.0
2011-08-23 12:30:00,38.5,38.56,38.48,38.55,24400.0,26.2911,26.3321,26.2775,26.3253,24400.0
2011-08-23 13:00:00,38.55,38.55,38.46,38.46,6300.0,26.3253,26.3253,26.2638,26.2638,6300.0
2011-08-23 13:30:00,38.48,38.48,38.29,38.38,37600.0,26.2775,26.2775,26.1477,26.2092,37600.0
2011-08-23 14:00:00,38.37,38.49,38.31,38.49,19800.0,26.2024,26.2843,26.1614,26.2843,19800.0
2011-08-23 14:30:00,38.45,38.55,38.45,38.55,12700.0,26.257,26.3253,26.257,26.3253,12700.0
2011-08-23 15:00:00,38.55,38.81,38.55,38.76,24400.0,26.3253,26.5028,26.3253,26.4687,24400.0
2011-08-23 15:30:00,38.7,38.92,38.7,38.92,74300.0,26.4277,26.5779,26.4277,26.5779,74300.0
2011-08-24 09:30:00,38.54,38.72,38.46,38.72,10000.0,26.3184,26.4414,26.2638,26.4414,10000.0
2011-08-24 10:00:00,38.88,39.01,38.75,38.8,3500.0,26.5506,26.6394,26.4619,26.496,3500.0
2011-08-24 10:30:00,38.73,38.75,38.58,38.58,4400.0,26.4482,26.4619,26.3458,26.3458,4400.0
2011-08-24 11:00:00,38.45,38.58,38.44,38.48,7500.0,26.257,26.3458,26.2502,26.2775,7500.0
2011-08-24 11:30:00,38.49,38.49,38.43,38.48,5600.0,26.2843,26.2843,26.2433,26.2775,5600.0
2011-08-24 12:00:00,38.35,38.42,38.32,38.42,900.0,26.1887,26.2365,26.1682,26.2365,900.0
2011-08-24 12:30:00,38.42,38.45,38.37,38.44,7500.0,26.2365,26.257,26.2024,26.2502,7500.0
2011-08-24 13:00:00,38.55,38.64,38.49,38.62,1400.0,26.3253,26.3867,26.2843,26.3731,1400.0
2011-08-24 13:30:00,38.58,38.59,38.51,38.59,5800.0,26.3458,26.3526,26.298,26.3526,5800.0
2011-08-24 14:00:00,38.59,38.64,38.51,38.51,2900.0,26.3526,26.3867,26.298,26.298,2900.0
2011-08-24 14:30:00,38.55,38.62,38.55,38.62,600.0,26.3253,26.3731,26.3253,26.3731,600.0
2011-08-24 15:00:00,38.64,38.74,38.56,38.74,5100.0,26.3867,26.455,26.3321,26.455,5100.0
2011-08-24 15:30:00,38.76,38.83,38.72,38.83,2100.0,26.4687,26.5165,26.4414,26.5165,2100.0
2011-08-25 09:30:00,38.76,38.83,38.47,38.47,10000.0,26.4687,26.5165,26.2706,26.2706,10000.0
2011-08-25 10:00:00,38.43,38.45,38.1,38.12,11600.0,26.2433,26.257,26.018,26.0316,11600.0
2011-08-25 10:30:00,38.1,38.11,37.98,38.04,4600.0,26.018,26.0248,25.936,25.977,4600.0
2011-08-25 11:00:00,38.2,38.2,38.15,38.17,700.0,26.0863,26.0863,26.0521,26.0658,700.0
2011-08-25 11:30:00,38.12,38.15,38.06,38.08,700.0,26.0316,26.0521,25.9907,26.0043,700.0
2011-08-25 12:00:00,38.17,38.17,37.99,38.04,6800.0,26.0658,26.0658,25.9429,25.977,6800.0
2011-08-25 12:30:00,37.97,37.98,37.85,37.88,6400.0,25.9292,25.936,25.8473,25.8677,6400.0
2011-08-25 13:00:00,38.02,38.11,38.0,38.11,900.0,25.9633,26.0248,25.9497,26.0248,900.0
2011-08-25 13:30:00,38.05,38.15,38.03,38.03,1100.0,25.9838,26.0521,25.9702,25.9702,1100.0
2011-08-25 14:00:00,38.07,38.13,37.99,38.03,1300.0,25.9975,26.0385,25.9429,25.9702,1300.0
2011-08-25 14:30:00,38.08,38.15,37.99,37.99,8000.0,26.0043,26.0521,25.9429,25.9429,8000.0
2011-08-25 15:00:00,37.94,38.2,37.94,38.13,7000.0,25.9087,26.0863,25.9087,26.0385,7000.0
2011-08-25 15:30:00,38.09,38.09,37.91,38.02,22400.0,26.0111,26.0111,25.8882,25.9633,22400.0
2011-08-26 09:30:00,37.84,37.95,37.77,37.85,7400.0,25.8404,25.9155,25.7926,25.8473,7400.0
2011-08-26 10:00:00,37.85,37.93,37.44,37.93,18200.0,25.8473,25.9019,25.5673,25.9019,18200.0
2011-08-26 10:30:00,37.91,38.13,37.77,38.0,7500.0,25.8882,26.0385,25.7926,25.9497,7500.0
2011-08-26 11:00:00,38.06,38.33,37.98,38.23,3000.0,25.9907,26.175,25.936,26.1068,3000.0
2011-08-26 11:30:00,38.27,38.34,38.27,38.31,23100.0,26.1341,26.1819,26.1341,26.1614,23100.0
2011-08-26 12:00:00,38.4,38.51,38.4,38.5,23600.0,26.2228,26.298,26.2228,26.2911,23600.0
2011-08-26 12:30:00,38.5,38.5,38.34,38.34,12500.0,26.2911,26.2911,26.1819,26.1819,12500.0
2011-08-26 13:00:00,38.41,38.49,38.41,38.49,8900.0,26.2297,26.2843,26.2297,26.2843,8900.0
2011-08-26 13:30:00,38.55,38.58,38.53,38.53,3300.0,26.3253,26.3458,26.3116,26.3116,3300.0
2011-08-26 14:00:00,38.51,38.51,38.38,38.38,6300.0,26.298,26.298,26.2092,26.2092,6300.0
2011-08-26 14:30:00,38.39,38.44,38.38,38.44,3500.0,26.216,26.2502,26.2092,26.2502,3500.0
2011-08-26 15:00:00,38.41,38.41,38.25,38.33,3300.0,26.2297,26.2297,26.1204,26.175,3300.0
2011-08-26 15:30:00,38.32,38.48,38.32,38.48,3100.0,26.1682,26.2775,26.1682,26.2775,3100.0
2011-08-29 09:30:00,39.14,39.22,39.07,39.13,22100.0,26.7282,26.7828,26.6804,26.7213,22100.0
2011-08-29 10:00:00,39.13,39.21,39.13,39.21,2600.0,26.7213,26.776,26.7213,26.776,2600.0
2011-08-29 10:30:00,39.22,39.27,39.21,39.21,900.0,26.7828,26.817,26.776,26.776,900.0
2011-08-29 11:00:00,39.17,39.17,39.09,39.13,10400.0,26.7487,26.7487,26.694,26.7213,10400.0
2011-08-29 11:30:00,39.17,39.22,39.12,39.18,1900.0,26.7487,26.7828,26.7145,26.7555,1900.0
2011-08-29 12:00:00,39.25,39.29,39.25,39.28,10200.0,26.8033,26.8306,26.8033,26.8238,10200.0
2011-08-29 12:30:00,39.28,39.28,39.27,39.27,300.0,26.8238,26.8238,26.817,26.817,300.0
2011-08-29 13:00:00,39.26,39.33,39.26,39.31,500.0,26.8101,26.8579,26.8101,26.8443,500.0
2011-08-29 13:30:00,39.32,39.32,39.25,39.29,700.0,26.8511,26.8511,26.8033,26.8306,700.0
2011-08-29 14:00:00,39.32,39.39,39.32,39.37,6100.0,26.8511,26.8989,26.8511,26.8852,6100.0
2011-08-29 14:30:00,39.41,39.41,39.35,39.36,2200.0,26.9126,26.9126,26.8716,26.8784,2200.0
2011-08-29 15:00:00,39.36,39.44,39.36,39.43,4300.0,26.8784,26.933,26.8784,26.9262,4300.0
2011-08-29 15:30:00,39.43,39.5,39.43,39.5,3800.0,26.9262,26.974,26.9262,26.974,3800.0
2011-08-30 09:30:00,39.13,39.27,39.02,39.16,13200.0,26.7213,26.817,26.6462,26.7418,13200.0
2011-08-30 10:00:00,39.0,39.04,38.95,38.95,4000.0,26.6326,26.6599,26.5984,26.5984,4000.0
2011-08-30 10:30:00,39.15,39.15,39.06,39.06,2300.0,26.735,26.735,26.6735,26.6735,2300.0
2011-08-30 11:00:00,39.08,39.29,39.08,39.29,2100.0,26.6872,26.8306,26.6872,26.8306,2100.0
2011-08-30 11:30:00,39.29,39.29,39.29,39.29,0.0,26.8306,26.8306,26.8306,26.8306,0.0
2011-08-30 12:00:00,39.33,39.35,39.29,39.29,1300.0,26.8579,26.8716,26.8306,26.8306,1300.0
2011-08-30 12:30:00,39.19,39.19,39.19,39.19,100.0,26.7623,26.7623,26.7623,26.7623,100.0
2011-08-30 13:00:00,39.18,39.25,39.18,39.25,2700.0,26.7555,26.8033,26.7555,26.8033,2700.0
2011-08-30 13:30:00,39.25,39.25,39.22,39.22,500.0,26.8033,26.8033,26.7828,26.7828,500.0
2011-08-30 14:00:00,39.22,39.22,39.22,39.22,100.0,26.7828,26.7828,26.7828,26.7828,100.0
2011-08-30 14:30:00,39.35,39.35,39.35,39.35,100.0,26.8716,26.8716,26.8716,26.8716,100.0
2011-08-30 15:00:00,39.42,39.46,39.4,39.43,800.0,26.9194,26.9467,26.9057,26.9262,800.0
2011-08-30 15:30:00,39.47,39.57,39.38,39.38,2400.0,26.9535,27.0218,26.8921,26.8921,2400.0
2011-08-31 09:30:00,39.96,40.15,39.94,40.13,8400.0,27.2881,27.4179,27.2745,27.4042,8400.0
2011-08-31 10:00:00,40.24,40.28,40.18,40.23,2400.0,27.4794,27.5067,27.4384,27.4725,2400.0
2011-08-31 10:30:00,40.18,40.18,40.14,40.14,400.0,27.4384,27.4384,27.4111,27.4111,400.0
2011-08-31 11:00:00,40.08,40.18,39.97,40.09,11600.0,27.3701,27.4384,27.295,27.3769,11600.0
2011-08-31 11:30:00,40.16,40.18,40.1,40.12,8400.0,27.4247,27.4384,27.3837,27.3974,8400.0
2011-08-31 12:00:00,40.18,40.22,40.18,40.22,1000.0,27.4384,27.4657,27.4384,27.4657,1000.0
2011-08-31 12:30:00,40.24,40.24,40.15,40.2,35200.0,27.4794,27.4794,27.4179,27.452,35200.0
2011-08-31 13:00:00,40.25,40.25,40.2,40.2,9600.0,27.4862,27.4862,27.452,27.452,9600.0
2011-08-31 13:30:00,40.22,40.25,40.18,40.18,11200.0,27.4657,27.4862,27.4384,27.4384,11200.0
2011-08-31 14:00:00,40.08,40.08,40.02,40.02,20700.0,27.3701,27.3701,27.3291,27.3291,20700.0
2011-08-31 14:30:00,40.05,40.05,39.88,39.92,5000.0,27.3496,27.3496,27.2335,27.2608,5000.0
2011-08-31 15:00:00,39.89,39.92,39.79,39.89,34900.0,27.2403,27.2608,27.1721,27.2403,34900.0
2011-08-31 15:30:00,39.93,40.1,39.93,40.0,104600.0,27.2677,27.3837,27.2677,27.3155,104600.0
2011-09-01 09:30:00,39.94,40.04,39.77,39.8,96500.0,27.2745,27.3428,27.1584,27.1789,96500.0
2011-09-01 10:00:00,39.87,40.34,39.87,40.12,22900.0,27.2267,27.5476,27.2267,27.3974,22900.0
2011-09-01 10:30:00,39.87,40.07,39.87,40.01,23200.0,27.2267,27.3633,27.2267,27.3223,23200.0
2011-09-01 11:00:00,39.96,40.03,39.89,40.0,3300.0,27.2881,27.3359,27.2403,27.3155,3300.0
2011-09-01 11:30:00,40.08,40.1,40.01,40.07,8700.0,27.3701,27.3837,27.3223,27.3633,8700.0
2011-09-01 12:00:00,40.0,40.02,39.99,40.0,1600.0,27.3155,27.3291,27.3086,27.3155,1600.0
2011-09-01 12:30:00,40.04,40.06,40.0,40.01,4300.0,27.3428,27.3564,27.3155,27.3223,4300.0
2011-09-01 13:00:00,39.99,39.99,39.96,39.96,2000.0,27.3086,27.3086,27.2881,27.2881,2000.0
2011-09-01 13:30:00,39.92,39.92,39.79,39.84,24100.0,27.2608,27.2608,27.1721,27.2062,24100.0
2011-09-01 14:00:00,39.74,39.79,39.74,39.77,5700.0,27.1379,27.1721,27.1379,27.1584,5700.0
2011-09-01 14:30:00,39.83,39.87,39.79,39.79,11300.0,27.1994,27.2267,27.1721,27.1721,11300.0
2011-09-01 15:00:00,39.74,39.85,39.74,39.85,1400.0,27.1379,27.213,27.1379,27.213,1400.0
2011-09-01 15:30:00,39.79,39.79,39.71,39.75,25600.0,27.1721,27.1721,27.1174,27.1447,25600.0
2011-09-02 09:30:00,38.99,39.1,38.85,39.1,28800.0,26.6257,26.7009,26.5301,26.7009,28800.0
2011-09-02 10:00:00,39.15,39.2,39.04,39.12,3000.0,26.735,26.7692,26.6599,26.7145,3000.0
2011-09-02 10:30:00,39.01,39.04,38.91,38.99,2100.0,26.6394,26.6599,26.5711,26.6257,2100.0
2011-09-02 11:00:00,38.98,39.1,38.98,39.09,1000.0,26.6189,26.7009,26.6189,26.694,1000.0
2011-09-02 11:30:00,39.09,39.16,39.06,39.09,18500.0,26.694,26.7418,26.6735,26.694,18500.0
2011-09-02 12:00:00,39.09,39.11,39.05,39.05,1000.0,26.694,26.7077,26.6667,26.6667,1000.0
2011-09-02 12:30:00,39.0,39.07,38.99,39.03,10000.0,26.6326,26.6804,26.6257,26.6531,10000.0
2011-09-02 13:00:00,39.08,39.08,38.97,38.97,8000.0,26.6872,26.6872,26.6121,26.6121,8000.0
2011-09-02 13:30:00,38.94,38.96,38.92,38.92,3500.0,26.5916,26.6053,26.5779,26.5779,3500.0
2011-09-02 14:00:00,38.97,38.97,38.87,38.87,1400.0,26.6121,26.6121,26.5438,26.5438,1400.0
2011-09-02 14:30:00,38.8,38.8,38.7,38.79,10400.0,26.496,26.496,26.4277,26.4892,10400.0
2011-09-02 15:00:00,38.76,38.8,38.73,38.79,1500.0,26.4687,26.496,26.4482,26.4892,1500.0
2011-09-02 15:30:00,38.77,38.87,38.75,38.81,17900.0,26.4755,26.5438,26.4619,26.5028,17900.0
2011-09-06 09:30:00,37.06,37.41,37.06,37.41,16900.0,25.3078,25.5468,25.3078,25.5468,16900.0
2011-09-06 10:00:00,37.43,37.57,37.19,37.21,9500.0,25.5604,25.656,25.3965,25.4102,9500.0
2011-09-06 10:30:00,37.18,37.25,37.12,37.23,3200.0,25.3897,25.4375,25.3487,25.4239,3200.0
2011-09-06 11:00:00,37.27,37.27,37.13,37.25,19300.0,25.4512,25.4512,25.3556,25.4375,19300.0
2011-09-06 11:30:00,37.35,37.42,37.29,37.3,2100.0,25.5058,25.5536,25.4648,25.4717,2100.0
2011-09-06 12:00:00,37.35,37.44,37.35,37.44,1300.0,25.5058,25.5673,25.5058,25.5673,1300.0
2011-09-06 12:30:00,37.43,37.43,37.37,37.41,4000.0,25.5604,25.5604,25.5195,25.5468,4000.0
2011-09-06 13:00:00,37.42,37.48,37.37,37.48,3200.0,25.5536,25.5946,25.5195,25.5946,3200.0
2011-09-06 13:30:00,37.41,37.58,37.4,37.58,7300.0,25.5468,25.6629,25.54,25.6629,7300.0
2011-09-06 14:00:00,37.53,37.74,37.53,37.73,1500.0,25.6287,25.7721,25.6287,25.7653,1500.0
2011-09-06 14:30:00,37.67,37.68,37.53,37.53,4300.0,25.7243,25.7312,25.6287,25.6287,4300.0
2011-09-06 15:00:00,37.51,37.51,37.39,37.45,15500.0,25.6151,25.6151,25.5331,25.5741,15500.0
2011-09-06 15:30:00,37.44,37.79,37.44,37.76,11500.0,25.5673,25.8063,25.5673,25.7858,11500.0
2011-09-07 09:30:00,38.32,38.43,38.19,38.43,10000.0,26.1682,26.2433,26.0794,26.2433,10000.0
2011-09-07 10:00:00,38.41,38.5,38.39,38.39,3900.0,26.2297,26.2911,26.216,26.216,3900.0
2011-09-07 10:30:00,38.39,38.43,38.33,38.34,2300.0,26.216,26.2433,26.175,26.1819,2300.0
2011-09-07 11:00:00,38.47,38.55,38.45,38.51,12300.0,26.2706,26.3253,26.257,26.298,12300.0
2011-09-07 11:30:00,38.53,38.56,38.51,38.53,2700.0,26.3116,26.3321,26.298,26.3116,2700.0
2011-09-07 12:00:00,38.52,38.52,38.46,38.5,2600.0,26.3048,26.3048,26.2638,26.2911,2600.0
2011-09-07 12:30:00,38.5,38.62,38.5,38.59,6400.0,26.2911,26.3731,26.2911,26.3526,6400.0
2011-09-07 13:00:00,38.58,38.63,38.54,38.63,2400.0,26.3458,26.3799,26.3184,26.3799,2400.0
2011-09-07 13:30:00,38.62,38.63,38.57,38.63,1600.0,26.3731,26.3799,26.3389,26.3799,1600.0
2011-09-07 14:00:00,38.64,38.78,38.64,38.76,2100.0,26.3867,26.4823,26.3867,26.4687,2100.0
2011-09-07 14:30:00,38.76,38.87,38.76,38.87,3600.0,26.4687,26.5438,26.4687,26.5438,3600.0
2011-09-07 15:00:00,38.86,38.87,38.76,38.76,5400.0,26.537,26.5438,26.4687,26.4687,5400.0
2011-09-07 15:30:00,38.79,38.9,38.71,38.9,5300.0,26.4892,26.5643,26.4345,26.5643,5300.0
2011-09-08 09:30:00,38.42,38.58,38.31,38.58,4500.0,26.2365,26.3458,26.1614,26.3458,4500.0
2011-09-08 10:00:00,38.31,38.52,38.31,38.52,1800.0,26.1614,26.3048,26.1614,26.3048,1800.0
2011-09-08 10:30:00,38.66,38.66,38.58,38.63,1300.0,26.4004,26.4004,26.3458,26.3799,1300.0
2011-09-08 11:00:00,38.71,38.76,38.71,38.76,600.0,26.4345,26.4687,26.4345,26.4687,600.0
2011-09-08 11:30:00,38.56,38.57,38.42,38.43,12100.0,26.3321,26.3389,26.2365,26.2433,12100.0
2011-09-08 12:00:00,38.38,38.51,38.38,38.51,200.0,26.2092,26.298,26.2092,26.298,200.0
2011-09-08 12:30:00,38.41,38.45,38.4,38.45,1800.0,26.2297,26.257,26.2228,26.257,1800.0
2011-09-08 13:00:00,38.47,38.47,38.41,38.43,1300.0,26.2706,26.2706,26.2297,26.2433,1300.0
2011-09-08 13:30:00,38.33,38.33,38.15,38.24,9000.0,26.175,26.175,26.0521,26.1136,9000.0
2011-09-08 14:00:00,38.23,38.3,38.23,38.3,4200.0,26.1068,26.1546,26.1068,26.1546,4200.0
2011-09-08 14:30:00,38.25,38.26,38.18,38.18,3900.0,26.1204,26.1272,26.0726,26.0726,3900.0
2011-09-08 15:00:00,38.1,38.15,38.08,38.15,2600.0,26.018,26.0521,26.0043,26.0521,2600.0
2011-09-08 15:30:00,38.19,38.28,38.17,38.2,16400.0,26.0794,26.1409,26.0658,26.0863,16400.0
2011-09-09 09:30:00,37.55,37.55,37.29,37.31,14800.0,25.6424,25.6424,25.4648,25.4785,14800.0
2011-09-09 10:00:00,37.3,37.46,37.3,37.43,8100.0,25.4717,25.5809,25.4717,25.5604,8100.0
2011-09-09 10:30:00,37.5,37.5,37.46,37.46,200.0,25.6082,25.6082,25.5809,25.5809,200.0
2011-09-09 11:00:00,37.35,37.5,37.15,37.15,18400.0,25.5058,25.6082,25.3692,25.3692,18400.0
2011-09-09 11:30:00,37.14,37.15,36.86,36.97,11700.0,25.3624,25.3692,25.1712,25.2463,11700.0
2011-09-09 12:00:00,36.95,36.95,36.77,36.85,2000.0,25.2327,25.2327,25.1097,25.1644,2000.0
2011-09-09 12:30:00,36.85,36.95,36.77,36.95,2900.0,25.1644,25.2327,25.1097,25.2327,2900.0
2011-09-09 13:00:00,36.89,37.05,36.89,36.93,3800.0,25.1917,25.3009,25.1917,25.219,3800.0
2011-09-09 13:30:00,36.91,36.94,36.89,36.93,5700.0,25.2053,25.2258,25.1917,25.219,5700.0
2011-09-09 14:00:00,36.91,36.96,36.81,36.81,5200.0,25.2053,25.2395,25.1371,25.1371,5200.0
2011-09-09 14:30:00,36.8,36.82,36.79,36.82,3300.0,25.1302,25.1439,25.1234,25.1439,3300.0
2011-09-09 15:00:00,36.69,36.83,36.69,36.76,2400.0,25.0551,25.1507,25.0551,25.1029,2400.0
2011-09-09 15:30:00,36.79,36.94,36.77,36.87,6100.0,25.1234,25.2258,25.1097,25.178,6100.0
2011-09-12 09:30:00,36.14,36.64,36.14,36.64,17300.0,24.6795,25.021,24.6795,25.021,17300.0
2011-09-12 10:00:00,36.59,36.59,36.45,36.5,500.0,24.9868,24.9868,24.8912,24.9254,500.0
2011-09-12 10:30:00,36.39,36.42,36.3,36.3,2800.0,24.8502,24.8707,24.7888,24.7888,2800.0
2011-09-12 11:00:00,36.21,36.31,36.21,36.29,6000.0,24.7273,24.7956,24.7273,24.782,6000.0
2011-09-12 11:30:00,36.31,36.39,36.27,36.27,15100.0,24.7956,24.8502,24.7683,24.7683,15100.0
2011-09-12 12:00:00,36.29,36.31,36.15,36.21,9100.0,24.782,24.7956,24.6863,24.7273,9100.0
2011-09-12 12:30:00,36.17,36.19,36.08,36.09,14500.0,24.7,24.7137,24.6385,24.6454,14500.0
2011-09-12 13:00:00,36.2,36.21,36.06,36.06,4200.0,24.7205,24.7273,24.6249,24.6249,4200.0
2011-09-12 13:30:00,36.0,36.04,35.95,36.04,13900.0,24.5839,24.6112,24.5498,24.6112,13900.0
2011-09-12 14:00:00,35.98,35.98,35.89,35.93,2900.0,24.5703,24.5703,24.5088,24.5361,2900.0
2011-09-12 14:30:00,36.12,36.27,36.08,36.11,28300.0,24.6659,24.7683,24.6385,24.659,28300.0
2011-09-12 15:00:00,36.02,36.18,35.98,36.18,3500.0,24.5976,24.7068,24.5703,24.7068,3500.0
2011-09-12 15:30:00,36.2,36.63,36.2,36.62,19800.0,24.7205,25.0141,24.7205,25.0073,19800.0
2011-09-13 09:30:00,36.69,36.8,36.45,36.74,16700.0,25.0551,25.1302,24.8912,25.0893,16700.0
2011-09-13 10:00:00,36.8,36.91,36.74,36.84,11100.0,25.1302,25.2053,25.0893,25.1575,11100.0
2011-09-13 10:30:00,36.84,36.84,36.62,36.65,4000.0,25.1575,25.1575,25.0073,25.0278,4000.0
2011-09-13 11:00:00,36.72,36.72,36.52,36.55,5700.0,25.0756,25.0756,24.939,24.9595,5700.0
2011-09-13 11:30:00,36.6,36.72,36.6,36.7,1700.0,24.9936,25.0756,24.9936,25.0619,1700.0
2011-09-13 12:00:00,36.62,36.74,36.6,36.71,3200.0,25.0073,25.0893,24.9936,25.0688,3200.0
2011-09-13 12:30:00,36.7,36.77,36.68,36.77,12200.0,25.0619,25.1097,25.0483,25.1097,12200.0
2011-09-13 13:00:00,36.82,36.89,36.82,36.83,14200.0,25.1439,25.1917,25.1439,25.1507,14200.0
2011-09-13 13:30:00,36.84,36.91,36.77,36.87,32100.0,25.1575,25.2053,25.1097,25.178,32100.0
2011-09-13 14:00:00,36.87,36.94,36.86,36.94,16400.0,25.178,25.2258,25.1712,25.2258,16400.0
2011-09-13 14:30:00,37.0,37.0,36.8,36.84,24000.0,25.2668,25.2668,25.1302,25.1575,24000.0
2011-09-13 15:00:00,36.89,36.9,36.65,36.82,32800.0,25.1917,25.1985,25.0278,25.1439,32800.0
2011-09-13 15:30:00,36.82,36.94,36.82,36.93,13800.0,25.1439,25.2258,25.1439,25.219,13800.0
2011-09-14 09:30:00,36.98,37.04,36.82,36.82,16200.0,25.2531,25.2941,25.1439,25.1439,16200.0
2011-09-14 10:00:00,36.71,36.77,36.31,36.59,18600.0,25.0688,25.1097,24.7956,24.9868,18600.0
2011-09-14 10:30:00,36.62,36.63,36.51,36.56,3800.0,25.0073,25.0141,24.9322,24.9663,3800.0
2011-09-14 11:00:00,36.65,36.8,36.65,36.8,3100.0,25.0278,25.1302,25.0278,25.1302,3100.0
2011-09-14 11:30:00,36.86,36.86,36.79,36.8,4000.0,25.1712,25.1712,25.1234,25.1302,4000.0
2011-09-14 12:00:00,36.9,36.95,36.88,36.88,3200.0,25.1985,25.2327,25.1849,25.1849,3200.0
2011-09-14 12:30:00,36.95,37.02,36.95,36.99,4500.0,25.2327,25.2805,25.2327,25.26,4500.0
2011-09-14 13:00:00,37.0,37.07,37.0,37.06,1300.0,25.2668,25.3146,25.2668,25.3078,1300.0
2011-09-14 13:30:00,37.07,37.27,37.07,37.15,10900.0,25.3146,25.4512,25.3146,25.3692,10900.0
2011-09-14 14:00:00,37.18,37.37,37.18,37.32,15800.0,25.3897,25.5195,25.3897,25.4853,15800.0
2011-09-14 14:30:00,37.33,37.35,37.27,37.35,8900.0,25.4922,25.5058,25.4512,25.5058,8900.0
2011-09-14 15:00:00,37.38,37.52,37.38,37.52,9400.0,25.5263,25.6219,25.5263,25.6219,9400.0
2011-09-14 15:30:00,37.54,37.58,37.22,37.22,44800.0,25.6356,25.6629,25.417,25.417,44800.0
2011-09-15 09:30:00,37.85,37.89,37.73,37.73,4500.0,25.8473,25.8746,25.7653,25.7653,4500.0
2011-09-15 10:00:00,37.81,37.86,37.79,37.83,900.0,25.8199,25.8541,25.8063,25.8336,900.0
2011-09-15 10:30:00,37.69,37.7,37.62,37.64,16000.0,25.738,25.7448,25.6902,25.7038,16000.0
2011-09-15 11:00:00,37.53,37.63,37.51,37.62,4000.0,25.6287,25.697,25.6151,25.6902,4000.0
2011-09-15 11:30:00,37.7,37.75,37.7,37.71,3500.0,25.7448,25.779,25.7448,25.7517,3500.0
2011-09-15 12:00:00,37.71,37.71,37.71,37.71,0.0,25.7517,25.7517,25.7517,25.7517,0.0
2011-09-15 12:30:00,37.82,37.82,37.82,37.82,200.0,25.8268,25.8268,25.8268,25.8268,200.0
2011-09-15 13:00:00,37.79,37.84,37.79,37.82,7200.0,25.8063,25.8404,25.8063,25.8268,7200.0
2011-09-15 13:30:00,37.81,37.87,37.8,37.87,800.0,25.8199,25.8609,25.8131,25.8609,800.0
2011-09-15 14:00:00,37.92,37.94,37.89,37.89,3600.0,25.8951,25.9087,25.8746,25.8746,3600.0
2011-09-15 14:30:00,37.92,37.98,37.92,37.98,10100.0,25.8951,25.936,25.8951,25.936,10100.0
2011-09-15 15:00:00,38.0,38.0,37.88,37.88,17300.0,25.9497,25.9497,25.8677,25.8677,17300.0
2011-09-15 15:30:00,37.89,37.99,37.89,37.95,103800.0,25.8746,25.9429,25.8746,25.9155,103800.0
2011-09-16 09:30:00,38.17,38.17,38.07,38.1,13900.0,26.0658,26.0658,25.9975,26.018,13900.0
2011-09-16 10:00:00,38.11,38.16,38.01,38.01,6800.0,26.0248,26.0589,25.9565,25.9565,6800.0
2011-09-16 10:30:00,37.98,37.98,37.7,37.7,20800.0,25.936,25.936,25.7448,25.7448,20800.0
2011-09-16 11:00:00,37.7,37.7,37.7,37.7,0.0,25.7448,25.7448,25.7448,25.7448,0.0
2011-09-16 11:30:00,37.74,37.98,37.74,37.9,12600.0,25.7721,25.936,25.7721,25.8814,12600.0
2011-09-16 12:00:00,37.94,37.97,37.92,37.95,13000.0,25.9087,25.9292,25.8951,25.9155,13000.0
2011-09-16 12:30:00,38.03,38.03,38.03,38.03,300.0,25.9702,25.9702,25.9702,25.9702,300.0
2011-09-16 13:00:00,37.99,38.01,37.95,38.0,6600.0,25.9429,25.9565,25.9155,25.9497,6600.0
2011-09-16 13:30:00,37.93,37.99,37.91,37.99,28500.0,25.9019,25.9429,25.8882,25.9429,28500.0
2011-09-16 14:00:00,37.96,38.03,37.96,37.97,30000.0,25.9224,25.9702,25.9224,25.9292,30000.0
2011-09-16 14:30:00,37.99,38.06,37.99,38.06,10100.0,25.9429,25.9907,25.9429,25.9907,10100.0
2011-09-16 15:00:00,38.07,38.07,37.93,37.93,15000.0,25.9975,25.9975,25.9019,25.9019,15000.0
2011-09-16 15:30:00,37.95,38.05,37.94,38.05,4300.0,25.9155,25.9838,25.9087,25.9838,4300.0
2011-09-19 09:30:00,36.93,36.93,36.66,36.66,5700.0,25.219,25.219,25.0346,25.0346,5700.0
2011-09-19 10:00:00,36.65,36.71,36.65,36.71,800.0,25.0278,25.0688,25.0278,25.0688,800.0
2011-09-19 10:30:00,36.7,36.76,36.66,36.75,7000.0,25.0619,25.1029,25.0346,25.0961,7000.0
2011-09-19 11:00:00,36.84,36.84,36.82,36.82,2600.0,25.1575,25.1575,25.1439,25.1439,2600.0
2011-09-19 11:30:00,36.82,36.9,36.77,36.9,13200.0,25.1439,25.1985,25.1097,25.1985,13200.0
2011-09-19 12:00:00,36.93,36.93,36.85,36.86,5400.0,25.219,25.219,25.1644,25.1712,5400.0
2011-09-19 12:30:00,36.82,36.83,36.77,36.77,2600.0,25.1439,25.1507,25.1097,25.1097,2600.0
2011-09-19 13:00:00,36.76,36.77,36.74,36.77,2200.0,25.1029,25.1097,25.0893,25.1097,2200.0
2011-09-19 13:30:00,36.8,36.8,36.74,36.77,22000.0,25.1302,25.1302,25.0893,25.1097,22000.0
2011-09-19 14:00:00,36.83,36.97,36.82,36.87,31500.0,25.1507,25.2463,25.1439,25.178,31500.0
2011-09-19 14:30:00,36.89,36.95,36.85,36.85,22800.0,25.1917,25.2327,25.1644,25.1644,22800.0
2011-09-19 15:00:00,36.93,37.1,36.93,37.06,700.0,25.219,25.3351,25.219,25.3078,700.0
2011-09-19 15:30:00,37.1,37.18,36.98,36.98,17800.0,25.3351,25.3897,25.2531,25.2531,17800.0
2011-09-20 09:30:00,37.1,37.15,36.86,36.86,5300.0,25.3351,25.3692,25.1712,25.1712,5300.0
2011-09-20 10:00:00,37.04,37.26,36.97,37.26,16300.0,25.2941,25.4444,25.2463,25.4444,16300.0
2011-09-20 10:30:00,37.3,37.44,37.3,37.44,2100.0,25.4717,25.5673,25.4717,25.5673,2100.0
2011-09-20 11:00:00,37.46,37.5,37.46,37.5,2000.0,25.5809,25.6082,25.5809,25.6082,2000.0
2011-09-20 11:30:00,37.43,37.47,37.38,37.45,1600.0,25.5604,25.5878,25.5263,25.5741,1600.0
2011-09-20 12:00:00,37.39,37.44,37.3,37.4,6800.0,25.5331,25.5673,25.4717,25.54,6800.0
2011-09-20 12:30:00,37.38,37.44,37.3,37.4,2500.0,25.5263,25.5673,25.4717,25.54,2500.0
2011-09-20 13:00:00,37.38,37.43,37.38,37.41,1400.0,25.5263,25.5604,25.5263,25.5468,1400.0
2011-09-20 13:30:00,37.42,37.42,37.32,37.4,16200.0,25.5536,25.5536,25.4853,25.54,16200.0
2011-09-20 14:00:00,37.37,37.44,37.34,37.42,3600.0,25.5195,25.5673,25.499,25.5536,3600.0
2011-09-20 14:30:00,37.43,37.44,37.27,37.36,12600.0,25.5604,25.5673,25.4512,25.5126,12600.0
2011-09-20 15:00:00,37.32,37.34,37.11,37.11,11300.0,25.4853,25.499,25.3419,25.3419,11300.0
2011-09-20 15:30:00,37.13,37.15,37.01,37.01,10600.0,25.3556,25.3692,25.2736,25.2736,10600.0
2011-09-21 09:30:00,37.0,37.05,36.9,36.95,3600.0,25.2668,25.3009,25.1985,25.2327,3600.0
2011-09-21 10:00:00,37.01,37.02,36.87,36.87,30900.0,25.2736,25.2805,25.178,25.178,30900.0
2011-09-21 10:30:00,36.89,36.92,36.66,36.68,58700.0,25.1917,25.2122,25.0346,25.0483,58700.0
2011-09-21 11:00:00,36.74,36.84,36.74,36.78,3100.0,25.0893,25.1575,25.0893,25.1166,3100.0
2011-09-21 11:30:00,36.79,36.89,36.79,36.89,2500.0,25.1234,25.1917,25.1234,25.1917,2500.0
2011-09-21 12:00:00,36.96,36.96,36.92,36.93,3700.0,25.2395,25.2395,25.2122,25.219,3700.0
2011-09-21 12:30:00,36.84,36.84,36.76,36.76,300.0,25.1575,25.1575,25.1029,25.1029,300.0
2011-09-21 13:00:00,36.89,36.91,36.89,36.89,1300.0,25.1917,25.2053,25.1917,25.1917,1300.0
2011-09-21 13:30:00,36.93,36.93,36.93,36.93,300.0,25.219,25.219,25.219,25.219,300.0
2011-09-21 14:00:00,36.93,37.09,36.71,36.71,4400.0,25.219,25.3283,25.0688,25.0688,4400.0
2011-09-21 14:30:00,36.8,36.8,36.49,36.64,2200.0,25.1302,25.1302,24.9185,25.021,2200.0
2011-09-21 15:00:00,36.67,36.67,36.51,36.51,2400.0,25.0414,25.0414,24.9322,24.9322,2400.0
2011-09-21 15:30:00,36.43,36.43,36.0,36.0,23800.0,24.8776,24.8776,24.5839,24.5839,23800.0
2011-09-22 09:30:00,34.75,34.84,34.42,34.42,18600.0,23.7303,23.7918,23.505,23.505,18600.0
2011-09-22 10:00:00,34.41,34.72,34.41,34.66,8000.0,23.4981,23.7098,23.4981,23.6688,8000.0
2011-09-22 10:30:00,34.73,34.76,34.64,34.65,2800.0,23.7166,23.7371,23.6552,23.662,2800.0
2011-09-22 11:00:00,34.55,34.57,34.48,34.52,8900.0,23.5937,23.6074,23.5459,23.5732,8900.0
2011-09-22 11:30:00,34.51,34.54,34.34,34.34,6400.0,23.5664,23.5869,23.4503,23.4503,6400.0
2011-09-22 12:00:00,34.36,34.37,34.2,34.23,4400.0,23.464,23.4708,23.3547,23.3752,4400.0
2011-09-22 12:30:00,34.27,34.56,34.27,34.53,26200.0,23.4025,23.6006,23.4025,23.5801,26200.0
2011-09-22 13:00:00,34.59,34.59,34.36,34.39,57900.0,23.621,23.621,23.464,23.4845,57900.0
2011-09-22 13:30:00,34.38,34.41,34.13,34.16,35600.0,23.4776,23.4981,23.3069,23.3274,35600.0
2011-09-22 14:00:00,34.15,34.54,34.1,34.49,15900.0,23.3206,23.5869,23.2864,23.5528,15900.0
2011-09-22 14:30:00,34.46,34.49,34.31,34.35,61000.0,23.5323,23.5528,23.4298,23.4572,61000.0
2011-09-22 15:00:00,34.33,34.33,34.13,34.25,319700.0,23.4435,23.4435,23.3069,23.3889,319700.0
2011-09-22 15:30:00,34.27,34.59,34.22,34.52,59200.0,23.4025,23.621,23.3684,23.5732,59200.0
2011-09-23 09:30:00,34.26,34.52,34.18,34.48,35200.0,23.3957,23.5732,23.3411,23.5459,35200.0
2011-09-23 10:00:00,34.65,34.7,34.33,34.33,7100.0,23.662,23.6962,23.4435,23.4435,7100.0
2011-09-23 10:30:00,34.53,34.78,34.53,34.71,5900.0,23.5801,23.7508,23.5801,23.703,5900.0
2011-09-23 11:00:00,34.73,34.9,34.73,34.9,4300.0,23.7166,23.8327,23.7166,23.8327,4300.0
2011-09-23 11:30:00,34.83,34.83,34.68,34.73,8900.0,23.7849,23.7849,23.6825,23.7166,8900.0
2011-09-23 12:00:00,34.73,34.81,34.67,34.7,32000.0,23.7166,23.7713,23.6757,23.6962,32000.0
2011-09-23 12:30:00,34.69,34.74,34.57,34.64,18900.0,23.6893,23.7235,23.6074,23.6552,18900.0
2011-09-23 13:00:00,34.63,34.65,34.53,34.62,7300.0,23.6484,23.662,23.5801,23.6415,7300.0
2011-09-23 13:30:00,34.62,34.84,34.61,34.82,51600.0,23.6415,23.7918,23.6347,23.7781,51600.0
2011-09-23 14:00:00,34.81,34.85,34.61,34.61,20500.0,23.7713,23.7986,23.6347,23.6347,20500.0
2011-09-23 14:30:00,34.65,34.69,34.59,34.59,6700.0,23.662,23.6893,23.621,23.621,6700.0
2011-09-23 15:00:00,34.61,34.8,34.61,34.8,21700.0,23.6347,23.7645,23.6347,23.7645,21700.0
2011-09-23 15:30:00,34.88,34.91,34.71,34.9,122700.0,23.8191,23.8396,23.703,23.8327,122700.0
2011-09-26 09:30:00,34.97,35.06,34.89,35.01,9200.0,23.8805,23.942,23.8259,23.9079,9200.0
2011-09-26 10:00:00,34.76,34.76,34.41,34.65,6200.0,23.7371,23.7371,23.4981,23.662,6200.0
2011-09-26 10:30:00,34.61,34.83,34.61,34.8,6400.0,23.6347,23.7849,23.6347,23.7645,6400.0
2011-09-26 11:00:00,34.8,34.98,34.8,34.98,31000.0,23.7645,23.8874,23.7645,23.8874,31000.0
2011-09-26 11:30:00,34.92,35.09,34.92,35.09,9200.0,23.8464,23.9625,23.8464,23.9625,9200.0
2011-09-26 12:00:00,35.01,35.02,34.92,35.0,5600.0,23.9079,23.9147,23.8464,23.901,5600.0
2011-09-26 12:30:00,35.01,35.01,34.79,34.85,16500.0,23.9079,23.9079,23.7576,23.7986,16500.0
2011-09-26 13:00:00,34.72,34.77,34.69,34.77,2800.0,23.7098,23.744,23.6893,23.744,2800.0
2011-09-26 13:30:00,34.78,34.78,34.69,34.76,6100.0,23.7508,23.7508,23.6893,23.7371,6100.0
2011-09-26 14:00:00,34.81,34.94,34.81,34.93,2500.0,23.7713,23.8601,23.7713,23.8532,2500.0
2011-09-26 14:30:00,35.01,35.05,34.93,34.97,18400.0,23.9079,23.9352,23.8532,23.8805,18400.0
2011-09-26 15:00:00,35.09,35.23,35.08,35.2,4700.0,23.9625,24.0581,23.9557,24.0376,4700.0
2011-09-26 15:30:00,35.25,35.46,35.25,35.42,7000.0,24.0718,24.2152,24.0718,24.1878,7000.0
2011-09-27 09:30:00,36.49,36.67,36.44,36.67,126200.0,24.9185,25.0414,24.8844,25.0414,126200.0
2011-09-27 10:00:00,36.54,36.65,36.5,36.65,14700.0,24.9527,25.0278,24.9254,25.0278,14700.0
2011-09-27 10:30:00,36.62,36.82,36.59,36.82,3200.0,25.0073,25.1439,24.9868,25.1439,3200.0
2011-09-27 11:00:00,36.86,36.86,36.77,36.77,400.0,25.1712,25.1712,25.1097,25.1097,400.0
2011-09-27 11:30:00,36.74,36.84,36.72,36.8,9500.0,25.0893,25.1575,25.0756,25.1302,9500.0
2011-09-27 12:00:00,36.83,36.94,36.82,36.85,2800.0,25.1507,25.2258,25.1439,25.1644,2800.0
2011-09-27 12:30:00,36.83,36.83,36.75,36.79,7000.0,25.1507,25.1507,25.0961,25.1234,7000.0
2011-09-27 13:00:00,36.76,36.83,36.75,36.83,3300.0,25.1029,25.1507,25.0961,25.1507,3300.0
2011-09-27 13:30:00,36.8,36.94,36.8,36.94,5500.0,25.1302,25.2258,25.1302,25.2258,5500.0
2011-09-27 14:00:00,36.98,37.01,36.97,36.97,12300.0,25.2531,25.2736,25.2463,25.2463,12300.0
2011-09-27 14:30:00,36.98,36.98,36.9,36.9,14500.0,25.2531,25.2531,25.1985,25.1985,14500.0
2011-09-27 15:00:00,36.88,36.88,36.51,36.51,38100.0,25.1849,25.1849,24.9322,24.9322,38100.0
2011-09-27 15:30:00,36.53,36.53,36.23,36.37,34200.0,24.9458,24.9458,24.741,24.8366,34200.0
2011-09-28 09:30:00,36.62,36.74,36.55,36.74,10800.0,25.0073,25.0893,24.9595,25.0893,10800.0
2011-09-28 10:00:00,36.53,36.55,36.28,36.28,2600.0,24.9458,24.9595,24.7751,24.7751,2600.0
2011-09-28 10:30:00,36.25,36.4,36.24,36.35,5400.0,24.7546,24.8571,24.7478,24.8229,5400.0
2011-09-28 11:00:00,36.35,36.35,36.35,36.35,0.0,24.8229,24.8229,24.8229,24.8229,0.0
2011-09-28 11:30:00,36.33,36.54,36.33,36.51,1600.0,24.8093,24.9527,24.8093,24.9322,1600.0
2011-09-28 12:00:00,36.49,36.49,36.39,36.47,16700.0,24.9185,24.9185,24.8502,24.9049,16700.0
2011-09-28 12:30:00,36.44,36.47,36.35,36.4,16600.0,24.8844,24.9049,24.8229,24.8571,16600.0
2011-09-28 13:00:00,36.44,36.44,36.29,36.3,30800.0,24.8844,24.8844,24.782,24.7888,30800.0
2011-09-28 13:30:00,36.24,36.24,36.01,36.04,4600.0,24.7478,24.7478,24.5907,24.6112,4600.0
2011-09-28 14:00:00,36.02,36.02,35.95,36.02,900.0,24.5976,24.5976,24.5498,24.5976,900.0
2011-09-28 14:30:00,36.0,36.1,35.99,36.1,25400.0,24.5839,24.6522,24.5771,24.6522,25400.0
2011-09-28 15:00:00,36.1,36.19,36.01,36.01,30000.0,24.6522,24.7137,24.5907,24.5907,30000.0
2011-09-28 15:30:00,35.99,36.01,35.71,35.72,88100.0,24.5771,24.5907,24.3859,24.3927,88100.0
2011-09-29 09:30:00,36.68,36.78,36.6,36.72,16400.0,25.0483,25.1166,24.9936,25.0756,16400.0
2011-09-29 10:00:00,36.75,36.76,36.55,36.55,7700.0,25.0961,25.1029,24.9595,24.9595,7700.0
2011-09-29 10:30:00,36.43,36.43,36.3,36.38,1300.0,24.8776,24.8776,24.7888,24.8434,1300.0
2011-09-29 11:00:00,36.41,36.41,36.34,36.37,1400.0,24.8639,24.8639,24.8161,24.8366,1400.0
2011-09-29 11:30:00,36.49,36.53,36.45,36.48,5500.0,24.9185,24.9458,24.8912,24.9117,5500.0
2011-09-29 12:00:00,36.47,36.48,36.47,36.47,400.0,24.9049,24.9117,24.9049,24.9049,400.0
2011-09-29 12:30:00,36.25,36.4,36.25,36.32,600.0,24.7546,24.8571,24.7546,24.8024,600.0
2011-09-29 13:00:00,36.32,36.4,36.32,36.37,5700.0,24.8024,24.8571,24.8024,24.8366,5700.0
2011-09-29 13:30:00,36.18,36.18,36.06,36.1,1700.0,24.7068,24.7068,24.6249,24.6522,1700.0
2011-09-29 14:00:00,35.96,36.03,35.96,36.03,300.0,24.5566,24.6044,24.5566,24.6044,300.0
2011-09-29 14:30:00,36.02,36.04,35.9,35.98,1700.0,24.5976,24.6112,24.5156,24.5703,1700.0
2011-09-29 15:00:00,35.81,36.0,35.79,35.95,16000.0,24.4542,24.5839,24.4405,24.5498,16000.0
2011-09-29 15:30:00,35.95,36.28,35.94,36.28,16400.0,24.5498,24.7751,24.5429,24.7751,16400.0
2011-09-30 09:30:00,35.47,35.57,35.34,35.35,13500.0,24.222,24.2903,24.1332,24.14,13500.0
2011-09-30 10:00:00,35.53,35.7,35.52,35.54,1700.0,24.263,24.379,24.2561,24.2698,1700.0
2011-09-30 10:30:00,35.54,35.58,35.4,35.4,2500.0,24.2698,24.2971,24.1742,24.1742,2500.0
2011-09-30 11:00:00,35.4,35.59,35.4,35.51,7200.0,24.1742,24.3039,24.1742,24.2493,7200.0
2011-09-30 11:30:00,35.71,35.77,35.71,35.71,2800.0,24.3859,24.4269,24.3859,24.3859,2800.0
2011-09-30 12:00:00,35.69,35.69,35.6,35.6,700.0,24.3722,24.3722,24.3108,24.3108,700.0
2011-09-30 12:30:00,35.62,35.62,35.53,35.53,1600.0,24.3244,24.3244,24.263,24.263,1600.0
2011-09-30 13:00:00,35.5,35.56,35.5,35.5,20800.0,24.2425,24.2834,24.2425,24.2425,20800.0
2011-09-30 13:30:00,35.54,35.63,35.54,35.56,3400.0,24.2698,24.3312,24.2698,24.2834,3400.0
2011-09-30 14:00:00,35.56,35.56,35.36,35.36,1400.0,24.2834,24.2834,24.1469,24.1469,1400.0
2011-09-30 14:30:00,35.31,35.4,35.28,35.4,1500.0,24.1127,24.1742,24.0922,24.1742,1500.0
2011-09-30 15:00:00,35.39,35.45,35.32,35.32,2000.0,24.1674,24.2083,24.1196,24.1196,2000.0
2011-09-30 15:30:00,35.31,35.33,35.06,35.06,31500.0,24.1127,24.1264,23.942,23.942,31500.0
2011-10-03 09:30:00,34.79,34.84,34.65,34.7,17700.0,23.7576,23.7918,23.662,23.6962,17700.0
2011-10-03 10:00:00,34.7,35.22,34.7,35.07,24200.0,23.6962,24.0513,23.6962,23.9488,24200.0
2011-10-03 10:30:00,34.86,34.86,34.7,34.7,1300.0,23.8054,23.8054,23.6962,23.6962,1300.0
2011-10-03 11:00:00,34.8,34.86,34.8,34.8,3000.0,23.7645,23.8054,23.7645,23.7645,3000.0
2011-10-03 11:30:00,34.86,34.94,34.83,34.94,11500.0,23.8054,23.8601,23.7849,23.8601,11500.0
2011-10-03 12:00:00,34.98,34.98,34.69,34.77,900.0,23.8874,23.8874,23.6893,23.744,900.0
2011-10-03 12:30:00,34.78,34.78,34.63,34.63,14300.0,23.7508,23.7508,23.6484,23.6484,14300.0
2011-10-03 13:00:00,34.56,34.56,34.43,34.43,1000.0,23.6006,23.6006,23.5118,23.5118,1000.0
2011-10-03 13:30:00,34.4,34.4,34.26,34.31,4000.0,23.4913,23.4913,23.3957,23.4298,4000.0
2011-10-03 14:00:00,34.44,34.44,34.29,34.31,1300.0,23.5186,23.5186,23.4162,23.4298,1300.0
2011-10-03 14:30:00,34.23,34.28,34.15,34.15,27400.0,23.3752,23.4094,23.3206,23.3206,27400.0
2011-10-03 15:00:00,34.39,34.39,34.17,34.17,1700.0,23.4845,23.4845,23.3342,23.3342,1700.0
2011-10-03 15:30:00,34.17,34.36,34.06,34.06,26900.0,23.3342,23.464,23.2591,23.2591,26900.0
2011-10-04 09:30:00,33.71,33.8,33.24,33.26,15100.0,23.0201,23.0816,22.6991,22.7128,15100.0
2011-10-04 10:00:00,33.44,33.58,33.23,33.41,25800.0,22.8357,22.9313,22.6923,22.8152,25800.0
2011-10-04 10:30:00,33.46,33.81,33.41,33.78,98300.0,22.8494,23.0884,22.8152,23.0679,98300.0
2011-10-04 11:00:00,33.75,33.91,33.65,33.68,33200.0,23.0474,23.1567,22.9791,22.9996,33200.0
2011-10-04 11:30:00,33.65,33.85,33.55,33.85,24300.0,22.9791,23.1157,22.9108,23.1157,24300.0
2011-10-04 12:00:00,33.94,34.05,33.87,33.89,10400.0,23.1772,23.2523,23.1294,23.143,10400.0
2011-10-04 12:30:00,33.85,33.97,33.84,33.9,3400.0,23.1157,23.1977,23.1089,23.1499,3400.0
2011-10-04 13:00:00,33.9,33.9,33.74,33.75,6100.0,23.1499,23.1499,23.0406,23.0474,6100.0
2011-10-04 13:30:00,33.73,33.78,33.65,33.66,27300.0,23.0338,23.0679,22.9791,22.986,27300.0
2011-10-04 14:00:00,33.76,33.78,33.52,33.66,10600.0,23.0542,23.0679,22.8904,22.986,10600.0
2011-10-04 14:30:00,33.67,33.75,33.44,33.5,25200.0,22.9928,23.0474,22.8357,22.8767,25200.0
2011-10-04 15:00:00,33.59,33.74,33.39,33.66,12300.0,22.9382,23.0406,22.8016,22.986,12300.0
2011-10-04 15:30:00,33.77,34.56,33.71,34.56,16800.0,23.0611,23.6006,23.0201,23.6006,16800.0
2011-10-05 09:30:00,34.44,34.57,34.23,34.43,38800.0,23.5186,23.6074,23.3752,23.5118,38800.0
2011-10-05 10:00:00,34.48,34.73,34.48,34.62,20800.0,23.5459,23.7166,23.5459,23.6415,20800.0
2011-10-05 10:30:00,34.69,34.88,34.69,34.88,8300.0,23.6893,23.8191,23.6893,23.8191,8300.0
2011-10-05 11:00:00,34.87,34.87,34.7,34.78,10400.0,23.8123,23.8123,23.6962,23.7508,10400.0
2011-10-05 11:30:00,34.85,34.93,34.82,34.93,1900.0,23.7986,23.8532,23.7781,23.8532,1900.0
2011-10-05 12:00:00,34.95,34.95,34.76,34.76,1800.0,23.8669,23.8669,23.7371,23.7371,1800.0
2011-10-05 12:30:00,34.76,34.79,34.72,34.74,17900.0,23.7371,23.7576,23.7098,23.7235,17900.0
2011-10-05 13:00:00,34.86,34.94,34.85,34.94,11600.0,23.8054,23.8601,23.7986,23.8601,11600.0
2011-10-05 13:30:00,34.97,35.07,34.89,35.07,2900.0,23.8805,23.9488,23.8259,23.9488,2900.0
2011-10-05 14:00:00,35.12,35.14,35.06,35.12,36800.0,23.983,23.9966,23.942,23.983,36800.0
2011-10-05 14:30:00,35.08,35.1,34.97,35.09,21600.0,23.9557,23.9693,23.8805,23.9625,21600.0
2011-10-05 15:00:00,34.95,35.08,34.95,35.06,7100.0,23.8669,23.9557,23.8669,23.942,7100.0
2011-10-05 15:30:00,35.19,35.23,35.08,35.2,27900.0,24.0308,24.0581,23.9557,24.0376,27900.0
2011-10-06 09:30:00,35.22,35.45,35.15,35.21,21200.0,24.0513,24.2083,24.0035,24.0444,21200.0
2011-10-06 10:00:00,35.21,35.64,35.16,35.64,1400.0,24.0444,24.3381,24.0103,24.3381,1400.0
2011-10-06 10:30:00,35.63,35.78,35.63,35.64,10500.0,24.3312,24.4337,24.3312,24.3381,10500.0
2011-10-06 11:00:00,35.65,35.81,35.65,35.79,1200.0,24.3449,24.4542,24.3449,24.4405,1200.0
2011-10-06 11:30:00,35.88,36.02,35.88,36.0,5200.0,24.502,24.5976,24.502,24.5839,5200.0
2011-10-06 12:00:00,35.97,36.01,35.97,36.0,6400.0,24.5634,24.5907,24.5634,24.5839,6400.0
2011-10-06 12:30:00,36.01,36.01,35.88,35.91,5200.0,24.5907,24.5907,24.502,24.5225,5200.0
2011-10-06 13:00:00,35.87,35.95,35.87,35.88,1100.0,24.4951,24.5498,24.4951,24.502,1100.0
2011-10-06 13:30:00,35.89,35.97,35.82,35.93,1500.0,24.5088,24.5634,24.461,24.5361,1500.0
2011-10-06 14:00:00,35.97,36.12,35.96,36.08,2200.0,24.5634,24.6659,24.5566,24.6385,2200.0
2011-10-06 14:30:00,36.08,36.08,35.98,36.01,2000.0,24.6385,24.6385,24.5703,24.5907,2000.0
2011-10-06 15:00:00,36.01,36.05,35.9,35.94,1200.0,24.5907,24.6181,24.5156,24.5429,1200.0
2011-10-06 15:30:00,35.95,36.19,35.95,36.19,3700.0,24.5498,24.7137,24.5498,24.7137,3700.0
2011-10-07 09:30:00,36.46,36.46,36.2,36.36,8000.0,24.898,24.898,24.7205,24.8298,8000.0
2011-10-07 10:00:00,36.42,36.53,36.31,36.53,6500.0,24.8707,24.9458,24.7956,24.9458,6500.0
2011-10-07 10:30:00,36.56,36.56,36.44,36.44,700.0,24.9663,24.9663,24.8844,24.8844,700.0
2011-10-07 11:00:00,36.36,36.39,36.27,36.38,3500.0,24.8298,24.8502,24.7683,24.8434,3500.0
2011-10-07 11:30:00,36.39,36.41,36.3,36.38,3800.0,24.8502,24.8639,24.7888,24.8434,3800.0
2011-10-07 12:00:00,36.37,36.37,36.01,36.09,5700.0,24.8366,24.8366,24.5907,24.6454,5700.0
2011-10-07 12:30:00,36.01,36.07,35.89,35.92,5300.0,24.5907,24.6317,24.5088,24.5293,5300.0
2011-10-07 13:00:00,35.9,36.02,35.86,35.99,3200.0,24.5156,24.5976,24.4883,24.5771,3200.0
2011-10-07 13:30:00,35.95,35.95,35.88,35.91,19200.0,24.5498,24.5498,24.502,24.5225,19200.0
2011-10-07 14:00:00,35.99,35.99,35.96,35.97,1300.0,24.5771,24.5771,24.5566,24.5634,1300.0
2011-10-07 14:30:00,35.98,36.03,35.92,36.0,5100.0,24.5703,24.6044,24.5293,24.5839,5100.0
2011-10-07 15:00:00,36.0,36.29,35.97,36.29,12500.0,24.5839,24.782,24.5634,24.782,12500.0
2011-10-07 15:30:00,36.25,36.26,35.89,35.91,50700.0,24.7546,24.7615,24.5088,24.5225,50700.0
2011-10-10 09:30:00,36.92,36.97,36.85,36.97,15600.0,25.2122,25.2463,25.1644,25.2463,15600.0
2011-10-10 10:00:00,37.03,37.2,37.02,37.2,1500.0,25.2873,25.4034,25.2805,25.4034,1500.0
2011-10-10 10:30:00,37.26,37.26,37.23,37.23,200.0,25.4444,25.4444,25.4239,25.4239,200.0
2011-10-10 11:00:00,37.28,37.35,37.28,37.35,39600.0,25.458,25.5058,25.458,25.5058,39600.0
2011-10-10 11:30:00,37.33,37.35,37.33,37.35,700.0,25.4922,25.5058,25.4922,25.5058,700.0
2011-10-10 12:00:00,37.33,37.39,37.33,37.35,1400.0,25.4922,25.5331,25.4922,25.5058,1400.0
2011-10-10 12:30:00,37.36,37.36,37.3,37.31,1300.0,25.5126,25.5126,25.4717,25.4785,1300.0
2011-10-10 13:00:00,37.32,37.32,37.32,37.32,100.0,25.4853,25.4853,25.4853,25.4853,100.0
2011-10-10 13:30:00,37.36,37.37,37.35,37.35,1100.0,25.5126,25.5195,25.5058,25.5058,1100.0
2011-10-10 14:00:00,37.36,37.36,37.28,37.32,3100.0,25.5126,25.5126,25.458,25.4853,3100.0
2011-10-10 14:30:00,37.33,37.34,37.28,37.31,5300.0,25.4922,25.499,25.458,25.4785,5300.0
2011-10-10 15:00:00,37.3,37.31,37.12,37.18,20600.0,25.4717,25.4785,25.3487,25.3897,20600.0
2011-10-10 15:30:00,37.16,37.37,37.09,37.36,33400.0,25.3761,25.5195,25.3283,25.5126,33400.0
2011-10-11 09:30:00,37.01,37.01,36.85,37.0,31900.0,25.2736,25.2736,25.1644,25.2668,31900.0
2011-10-11 10:00:00,36.94,37.09,36.89,37.09,3900.0,25.2258,25.3283,25.1917,25.3283,3900.0
2011-10-11 10:30:00,37.17,37.28,37.15,37.21,4000.0,25.3829,25.458,25.3692,25.4102,4000.0
2011-10-11 11:00:00,37.23,37.25,37.19,37.19,6500.0,25.4239,25.4375,25.3965,25.3965,6500.0
2011-10-11 11:30:00,37.27,37.27,37.24,37.25,800.0,25.4512,25.4512,25.4307,25.4375,800.0
2011-10-11 12:00:00,37.28,37.32,37.27,37.28,7900.0,25.458,25.4853,25.4512,25.458,7900.0
2011-10-11 12:30:00,37.16,37.18,37.12,37.18,1400.0,25.3761,25.3897,25.3487,25.3897,1400.0
2011-10-11 13:00:00,37.18,37.22,37.17,37.2,4000.0,25.3897,25.417,25.3829,25.4034,4000.0
2011-10-11 13:30:00,37.23,37.33,37.19,37.33,2900.0,25.4239,25.4922,25.3965,25.4922,2900.0
2011-10-11 14:00:00,37.27,37.29,37.27,37.29,1000.0,25.4512,25.4648,25.4512,25.4648,1000.0
2011-10-11 14:30:00,37.21,37.24,37.17,37.24,5300.0,25.4102,25.4307,25.3829,25.4307,5300.0
2011-10-11 15:00:00,37.24,37.31,37.24,37.26,20100.0,25.4307,25.4785,25.4307,25.4444,20100.0
2011-10-11 15:30:00,37.27,37.36,37.27,37.32,20400.0,25.4512,25.5126,25.4512,25.4853,20400.0
2011-10-12 09:30:00,37.96,38.0,37.91,38.0,33700.0,25.9224,25.9497,25.8882,25.9497,33700.0
2011-10-12 10:00:00,38.0,38.18,38.0,38.16,4700.0,25.9497,26.0726,25.9497,26.0589,4700.0
2011-10-12 10:30:00,38.14,38.19,38.05,38.09,1100.0,26.0453,26.0794,25.9838,26.0111,1100.0
2011-10-12 11:00:00,38.04,38.16,38.04,38.16,800.0,25.977,26.0589,25.977,26.0589,800.0
2011-10-12 11:30:00,38.2,38.22,38.1,38.16,4700.0,26.0863,26.0999,26.018,26.0589,4700.0
2011-10-12 12:00:00,38.12,38.17,38.12,38.17,500.0,26.0316,26.0658,26.0316,26.0658,500.0
2011-10-12 12:30:00,38.2,38.26,38.16,38.26,2400.0,26.0863,26.1272,26.0589,26.1272,2400.0
2011-10-12 13:00:00,38.26,38.32,38.26,38.3,3500.0,26.1272,26.1682,26.1272,26.1546,3500.0
2011-10-12 13:30:00,38.28,38.3,38.28,38.3,800.0,26.1409,26.1546,26.1409,26.1546,800.0
2011-10-12 14:00:00,38.35,38.4,38.31,38.36,2300.0,26.1887,26.2228,26.1614,26.1955,2300.0
2011-10-12 14:30:00,38.4,38.4,38.22,38.22,3700.0,26.2228,26.2228,26.0999,26.0999,3700.0
2011-10-12 15:00:00,38.18,38.2,38.12,38.17,3900.0,26.0726,26.0863,26.0316,26.0658,3900.0
2011-10-12 15:30:00,38.2,38.25,38.05,38.05,14800.0,26.0863,26.1204,25.9838,25.9838,14800.0
2011-10-13 09:30:00,37.75,37.75,37.47,37.47,9500.0,25.779,25.779,25.5878,25.5878,9500.0
2011-10-13 10:00:00,37.52,37.52,37.45,37.45,2000.0,25.6219,25.6219,25.5741,25.5741,2000.0
2011-10-13 10:30:00,37.61,37.61,37.44,37.44,5100.0,25.6834,25.6834,25.5673,25.5673,5100.0
2011-10-13 11:00:00,37.4,37.57,37.4,37.52,18500.0,25.54,25.656,25.54,25.6219,18500.0
2011-10-13 11:30:00,37.66,37.68,37.65,37.67,4400.0,25.7175,25.7312,25.7107,25.7243,4400.0
2011-10-13 12:00:00,37.69,37.7,37.62,37.65,13900.0,25.738,25.7448,25.6902,25.7107,13900.0
2011-10-13 12:30:00,37.59,37.69,37.58,37.69,21700.0,25.6697,25.738,25.6629,25.738,21700.0
2011-10-13 13:00:00,37.64,37.83,37.64,37.83,1500.0,25.7038,25.8336,25.7038,25.8336,1500.0
2011-10-13 13:30:00,37.83,37.83,37.76,37.76,9100.0,25.8336,25.8336,25.7858,25.7858,9100.0
2011-10-13 14:00:00,37.78,37.84,37.71,37.72,39400.0,25.7995,25.8404,25.7517,25.7585,39400.0
2011-10-13 14:30:00,37.74,37.91,37.73,37.87,40500.0,25.7721,25.8882,25.7653,25.8609,40500.0
2011-10-13 15:00:00,37.85,37.95,37.85,37.86,30500.0,25.8473,25.9155,25.8473,25.8541,30500.0
2011-10-13 15:30:00,37.84,37.92,37.78,37.89,8400.0,25.8404,25.8951,25.7995,25.8746,8400.0
2011-10-14 09:30:00,38.37,38.48,38.35,38.39,10100.0,26.2024,26.2775,26.1887,26.216,10100.0
2011-10-14 10:00:00,38.35,38.39,38.24,38.24,4900.0,26.1887,26.216,26.1136,26.1136,4900.0
2011-10-14 10:30:00,38.27,38.27,38.24,38.24,1500.0,26.1341,26.1341,26.1136,26.1136,1500.0
2011-10-14 11:00:00,38.27,38.27,38.23,38.23,500.0,26.1341,26.1341,26.1068,26.1068,500.0
2011-10-14 11:30:00,38.18,38.24,38.18,38.18,1200.0,26.0726,26.1136,26.0726,26.0726,1200.0
2011-10-14 12:00:00,38.14,38.14,38.14,38.14,800.0,26.0453,26.0453,26.0453,26.0453,800.0
2011-10-14 12:30:00,38.18,38.2,38.16,38.2,7100.0,26.0726,26.0863,26.0589,26.0863,7100.0
2011-10-14 13:00:00,38.25,38.31,38.23,38.27,54900.0,26.1204,26.1614,26.1068,26.1341,54900.0
2011-10-14 13:30:00,38.3,38.3,38.25,38.29,6300.0,26.1546,26.1546,26.1204,26.1477,6300.0
2011-10-14 14:00:00,38.29,38.29,38.27,38.27,200.0,26.1477,26.1477,26.1341,26.1341,200.0
2011-10-14 14:30:00,38.25,38.32,38.25,38.32,4600.0,26.1204,26.1682,26.1204,26.1682,4600.0
2011-10-14 15:00:00,38.36,38.37,38.31,38.37,8000.0,26.1955,26.2024,26.1614,26.2024,8000.0
2011-10-14 15:30:00,38.39,38.48,38.33,38.48,5000.0,26.216,26.2775,26.175,26.2775,5000.0
2011-10-17 09:30:00,38.18,38.18,37.88,37.91,12500.0,26.0726,26.0726,25.8677,25.8882,12500.0
2011-10-17 10:00:00,37.87,37.88,37.72,37.77,2400.0,25.8609,25.8677,25.7585,25.7926,2400.0
2011-10-17 10:30:00,37.74,37.81,37.62,37.81,7400.0,25.7721,25.8199,25.6902,25.8199,7400.0
2011-10-17 11:00:00,37.81,37.86,37.8,37.8,27900.0,25.8199,25.8541,25.8131,25.8131,27900.0
2011-10-17 11:30:00,37.8,37.8,37.8,37.8,0.0,25.8131,25.8131,25.8131,25.8131,0.0
2011-10-17 12:00:00,37.74,37.77,37.71,37.77,1700.0,25.7721,25.7926,25.7517,25.7926,1700.0
2011-10-17 12:30:00,37.75,37.76,37.69,37.69,1300.0,25.779,25.7858,25.738,25.738,1300.0
2011-10-17 13:00:00,37.69,37.79,37.69,37.76,14600.0,25.738,25.8063,25.738,25.7858,14600.0
2011-10-17 13:30:00,37.76,37.76,37.63,37.66,4100.0,25.7858,25.7858,25.697,25.7175,4100.0
2011-10-17 14:00:00,37.7,37.7,37.57,37.57,17800.0,25.7448,25.7448,25.656,25.656,17800.0
2011-10-17 14:30:00,37.5,37.62,37.5,37.62,75700.0,25.6082,25.6902,25.6082,25.6902,75700.0
2011-10-17 15:00:00,37.65,37.71,37.63,37.67,84400.0,25.7107,25.7517,25.697,25.7243,84400.0
2011-10-17 15:30:00,37.68,37.72,37.54,37.62,70000.0,25.7312,25.7585,25.6356,25.6902,70000.0
2011-10-18 09:30:00,37.5,37.52,37.37,37.37,13200.0,25.6082,25.6219,25.5195,25.5195,13200.0
2011-10-18 10:00:00,37.19,37.31,37.18,37.31,1300.0,25.3965,25.4785,25.3897,25.4785,1300.0
2011-10-18 10:30:00,37.52,37.58,37.48,37.48,15900.0,25.6219,25.6629,25.5946,25.5946,15900.0
2011-10-18 11:00:00,37.41,37.41,37.38,37.38,700.0,25.5468,25.5468,25.5263,25.5263,700.0
2011-10-18 11:30:00,37.63,37.63,37.63,37.63,100.0,25.697,25.697,25.697,25.697,100.0
2011-10-18 12:00:00,37.65,37.65,37.6,37.6,2100.0,25.7107,25.7107,25.6765,25.6765,2100.0
2011-10-18 12:30:00,37.65,37.82,37.65,37.79,1700.0,25.7107,25.8268,25.7107,25.8063,1700.0
2011-10-18 13:00:00,37.8,37.82,37.64,37.69,1400.0,25.8131,25.8268,25.7038,25.738,1400.0
2011-10-18 13:30:00,37.7,37.78,37.7,37.78,1300.0,25.7448,25.7995,25.7448,25.7995,1300.0
2011-10-18 14:00:00,37.75,37.82,37.75,37.81,3200.0,25.779,25.8268,25.779,25.8199,3200.0
2011-10-18 14:30:00,37.82,37.83,37.71,37.82,24800.0,25.8268,25.8336,25.7517,25.8268,24800.0
2011-10-18 15:00:00,37.89,38.44,37.89,38.2,11900.0,25.8746,26.2502,25.8746,26.0863,11900.0
2011-10-18 15:30:00,38.09,38.28,38.09,38.19,8700.0,26.0111,26.1409,26.0111,26.0794,8700.0
2011-10-19 09:30:00,37.99,37.99,37.79,37.79,12000.0,25.9429,25.9429,25.8063,25.8063,12000.0
2011-10-19 10:00:00,37.79,37.79,37.79,37.79,0.0,25.8063,25.8063,25.8063,25.8063,0.0
2011-10-19 10:30:00,38.0,38.0,37.92,37.96,2600.0,25.9497,25.9497,25.8951,25.9224,2600.0
2011-10-19 11:00:00,37.9,37.9,37.88,37.88,1000.0,25.8814,25.8814,25.8677,25.8677,1000.0
2011-10-19 11:30:00,37.95,37.98,37.95,37.97,500.0,25.9155,25.936,25.9155,25.9292,500.0
2011-10-19 12:00:00,37.82,37.82,37.8,37.82,1100.0,25.8268,25.8268,25.8131,25.8268,1100.0
2011-10-19 12:30:00,37.88,37.88,37.82,37.85,2300.0,25.8677,25.8677,25.8268,25.8473,2300.0
2011-10-19 13:00:00,37.95,37.95,37.88,37.88,1000.0,25.9155,25.9155,25.8677,25.8677,1000.0
2011-10-19 13:30:00,37.85,37.87,37.76,37.81,2500.0,25.8473,25.8609,25.7858,25.8199,2500.0
2011-10-19 14:00:00,37.78,37.78,37.55,37.55,3700.0,25.7995,25.7995,25.6424,25.6424,3700.0
2011-10-19 14:30:00,37.52,37.54,37.52,37.53,2200.0,25.6219,25.6356,25.6219,25.6287,2200.0
2011-10-19 15:00:00,37.5,37.52,37.4,37.48,5700.0,25.6082,25.6219,25.54,25.5946,5700.0
2011-10-19 15:30:00,37.49,37.56,37.42,37.45,21300.0,25.6014,25.6492,25.5536,25.5741,21300.0
2011-10-20 09:30:00,37.39,37.49,37.32,37.41,11900.0,25.5331,25.6014,25.4853,25.5468,11900.0
2011-10-20 10:00:00,37.43,37.46,37.26,37.27,2200.0,25.5604,25.5809,25.4444,25.4512,2200.0
2011-10-20 10:30:00,37.28,37.28,37.1,37.1,4700.0,25.458,25.458,25.3351,25.3351,4700.0
2011-10-20 11:00:00,37.01,37.05,37.0,37.03,2100.0,25.2736,25.3009,25.2668,25.2873,2100.0
2011-10-20 11:30:00,37.03,37.09,36.98,36.98,7500.0,25.2873,25.3283,25.2531,25.2531,7500.0
2011-10-20 12:00:00,36.96,36.97,36.85,36.89,7000.0,25.2395,25.2463,25.1644,25.1917,7000.0
2011-10-20 12:30:00,36.88,36.94,36.85,36.94,4800.0,25.1849,25.2258,25.1644,25.2258,4800.0
2011-10-20 13:00:00,37.11,37.11,37.08,37.11,600.0,25.3419,25.3419,25.3214,25.3419,600.0
2011-10-20 13:30:00,37.2,37.2,37.12,37.12,400.0,25.4034,25.4034,25.3487,25.3487,400.0
2011-10-20 14:00:00,37.23,37.23,37.12,37.12,6500.0,25.4239,25.4239,25.3487,25.3487,6500.0
2011-10-20 14:30:00,37.23,37.48,37.23,37.46,10700.0,25.4239,25.5946,25.4239,25.5809,10700.0
2011-10-20 15:00:00,37.39,37.41,37.3,37.3,3400.0,25.5331,25.5468,25.4717,25.4717,3400.0
2011-10-20 15:30:00,37.33,37.39,37.26,37.36,8900.0,25.4922,25.5331,25.4444,25.5126,8900.0
2011-10-21 09:30:00,37.98,38.14,37.98,38.14,12600.0,25.936,26.0453,25.936,26.0453,12600.0
2011-10-21 10:00:00,38.07,38.23,38.07,38.19,500.0,25.9975,26.1068,25.9975,26.0794,500.0
2011-10-21 10:30:00,38.25,38.25,38.15,38.19,2200.0,26.1204,26.1204,26.0521,26.0794,2200.0
2011-10-21 11:00:00,38.18,38.23,38.16,38.19,2800.0,26.0726,26.1068,26.0589,26.0794,2800.0
2011-10-21 11:30:00,38.22,38.24,38.17,38.2,2900.0,26.0999,26.1136,26.0658,26.0863,2900.0
2011-10-21 12:00:00,38.18,38.19,38.17,38.19,1800.0,26.0726,26.0794,26.0658,26.0794,1800.0
2011-10-21 12:30:00,38.2,38.21,38.1,38.1,1300.0,26.0863,26.0931,26.018,26.018,1300.0
2011-10-21 13:00:00,38.02,38.04,37.98,37.98,1700.0,25.9633,25.977,25.936,25.936,1700.0
2011-10-21 13:30:00,38.01,38.02,38.01,38.02,1300.0,25.9565,25.9633,25.9565,25.9633,1300.0
2011-10-21 14:00:00,37.95,38.14,37.95,38.09,10200.0,25.9155,26.0453,25.9155,26.0111,10200.0
2011-10-21 14:30:00,38.11,38.18,38.11,38.11,14900.0,26.0248,26.0726,26.0248,26.0248,14900.0
2011-10-21 15:00:00,38.17,38.22,38.16,38.22,3800.0,26.0658,26.0999,26.0589,26.0999,3800.0
2011-10-21 15:30:00,38.19,38.31,38.14,38.31,7500.0,26.0794,26.1614,26.0453,26.1614,7500.0
2011-10-24 09:30:00,38.37,38.6,38.37,38.53,7600.0,26.2024,26.3594,26.2024,26.3116,7600.0
2011-10-24 10:00:00,38.54,38.78,38.49,38.78,4500.0,26.3184,26.4823,26.2843,26.4823,4500.0
2011-10-24 10:30:00,38.84,38.84,38.79,38.79,3700.0,26.5233,26.5233,26.4892,26.4892,3700.0
2011-10-24 11:00:00,38.85,38.99,38.85,38.98,7100.0,26.5301,26.6257,26.5301,26.6189,7100.0
2011-10-24 11:30:00,38.95,38.98,38.91,38.95,9200.0,26.5984,26.6189,26.5711,26.5984,9200.0
2011-10-24 12:00:00,38.95,38.99,38.95,38.99,2800.0,26.5984,26.6257,26.5984,26.6257,2800.0
2011-10-24 12:30:00,38.99,39.0,38.88,38.97,8500.0,26.6257,26.6326,26.5506,26.6121,8500.0
2011-10-24 13:00:00,38.97,39.05,38.95,39.02,6900.0,26.6121,26.6667,26.5984,26.6462,6900.0
2011-10-24 13:30:00,39.01,39.13,39.01,39.11,3100.0,26.6394,26.7213,26.6394,26.7077,3100.0
2011-10-24 14:00:00,39.12,39.12,39.01,39.03,5500.0,26.7145,26.7145,26.6394,26.6531,5500.0
2011-10-24 14:30:00,39.02,39.04,39.0,39.03,9000.0,26.6462,26.6599,26.6326,26.6531,9000.0
2011-10-24 15:00:00,39.04,39.07,38.92,38.92,18900.0,26.6599,26.6804,26.5779,26.5779,18900.0
2011-10-24 15:30:00,38.93,39.01,38.84,38.98,596400.0,26.5848,26.6394,26.5233,26.6189,596400.0
2011-10-25 09:30:00,38.74,38.74,38.26,38.58,20600.0,26.455,26.455,26.1272,26.3458,20600.0
2011-10-25 10:00:00,38.54,38.68,38.33,38.68,6800.0,26.3184,26.4141,26.175,26.4141,6800.0
2011-10-25 10:30:00,38.66,38.78,38.54,38.56,7300.0,26.4004,26.4823,26.3184,26.3321,7300.0
2011-10-25 11:00:00,38.6,38.61,38.46,38.51,2500.0,26.3594,26.3662,26.2638,26.298,2500.0
2011-10-25 11:30:00,38.57,38.63,38.57,38.63,1000.0,26.3389,26.3799,26.3389,26.3799,1000.0
2011-10-25 12:00:00,38.65,38.79,38.64,38.78,3700.0,26.3936,26.4892,26.3867,26.4823,3700.0
2011-10-25 12:30:00,38.81,38.83,38.69,38.71,4200.0,26.5028,26.5165,26.4209,26.4345,4200.0
2011-10-25 13:00:00,38.72,38.8,38.72,38.79,500.0,26.4414,26.496,26.4414,26.4892,500.0
2011-10-25 13:30:00,38.74,38.74,38.68,38.69,1000.0,26.455,26.455,26.4141,26.4209,1000.0
2011-10-25 14:00:00,38.66,38.66,38.49,38.49,24500.0,26.4004,26.4004,26.2843,26.2843,24500.0
2011-10-25 14:30:00,38.5,38.6,38.48,38.59,36700.0,26.2911,26.3594,26.2775,26.3526,36700.0
2011-10-25 15:00:00,38.6,38.66,38.45,38.45,74300.0,26.3594,26.4004,26.257,26.257,74300.0
2011-10-25 15:30:00,38.48,38.49,38.25,38.3,39300.0,26.2775,26.2843,26.1204,26.1546,39300.0
2011-10-26 09:30:00,39.01,39.05,38.75,38.78,7100.0,26.6394,26.6667,26.4619,26.4823,7100.0
2011-10-26 10:00:00,38.75,38.75,38.61,38.62,5700.0,26.4619,26.4619,26.3662,26.3731,5700.0
2011-10-26 10:30:00,38.51,38.57,38.19,38.19,7700.0,26.298,26.3389,26.0794,26.0794,7700.0
2011-10-26 11:00:00,38.28,38.47,38.28,38.41,10000.0,26.1409,26.2706,26.1409,26.2297,10000.0
2011-10-26 11:30:00,38.47,38.6,38.45,38.55,2300.0,26.2706,26.3594,26.257,26.3253,2300.0
2011-10-26 12:00:00,38.57,38.57,38.48,38.49,6800.0,26.3389,26.3389,26.2775,26.2843,6800.0
2011-10-26 12:30:00,38.52,38.52,38.52,38.52,200.0,26.3048,26.3048,26.3048,26.3048,200.0
2011-10-26 13:00:00,38.45,38.49,38.43,38.49,6300.0,26.257,26.2843,26.2433,26.2843,6300.0
2011-10-26 13:30:00,38.78,38.87,38.78,38.8,6000.0,26.4823,26.5438,26.4823,26.496,6000.0
2011-10-26 14:00:00,38.79,38.86,38.77,38.8,1400.0,26.4892,26.537,26.4755,26.496,1400.0
2011-10-26 14:30:00,38.89,38.89,38.79,38.79,1800.0,26.5575,26.5575,26.4892,26.4892,1800.0
2011-10-26 15:00:00,38.87,38.9,38.8,38.9,1000.0,26.5438,26.5643,26.496,26.5643,1000.0
2011-10-26 15:30:00,38.91,39.0,38.88,38.91,6500.0,26.5711,26.6326,26.5506,26.5711,6500.0
2011-10-27 09:30:00,40.5,40.67,40.5,40.56,59000.0,27.6569,27.773,27.6569,27.6979,59000.0
2011-10-27 10:00:00,40.45,40.46,40.38,40.4,9800.0,27.6228,27.6296,27.575,27.5886,9800.0
2011-10-27 10:30:00,40.39,40.52,40.33,40.52,6700.0,27.5818,27.6706,27.5408,27.6706,6700.0
2011-10-27 11:00:00,40.5,40.59,40.47,40.59,2100.0,27.6569,27.7184,27.6364,27.7184,2100.0
2011-10-27 11:30:00,40.7,40.85,40.69,40.85,6300.0,27.7935,27.8959,27.7867,27.8959,6300.0
2011-10-27 12:00:00,40.83,40.94,40.83,40.93,8800.0,27.8823,27.9574,27.8823,27.9505,8800.0
2011-10-27 12:30:00,40.97,40.97,40.88,40.88,1700.0,27.9779,27.9779,27.9164,27.9164,1700.0
2011-10-27 13:00:00,40.9,41.0,40.9,40.96,1800.0,27.9301,27.9983,27.9301,27.971,1800.0
2011-10-27 13:30:00,41.04,41.17,41.04,41.17,300.0,28.0257,28.1144,28.0257,28.1144,300.0
2011-10-27 14:00:00,41.18,41.18,41.08,41.13,149700.0,28.1213,28.1213,28.053,28.0871,149700.0
2011-10-27 14:30:00,41.14,41.19,41.08,41.08,25400.0,28.094,28.1281,28.053,28.053,25400.0
2011-10-27 15:00:00,41.11,41.27,41.1,41.23,31800.0,28.0735,28.1827,28.0666,28.1554,31800.0
2011-10-27 15:30:00,41.21,41.25,40.92,41.1,22700.0,28.1418,28.1691,27.9437,28.0666,22700.0
2011-10-28 09:30:00,40.52,40.67,40.46,40.62,42000.0,27.6706,27.773,27.6296,27.7389,42000.0
2011-10-28 10:00:00,40.61,40.61,40.52,40.58,1600.0,27.732,27.732,27.6706,27.7115,1600.0
2011-10-28 10:30:00,40.57,40.7,40.57,40.66,5000.0,27.7047,27.7935,27.7047,27.7662,5000.0
2011-10-28 11:00:00,40.74,40.83,40.73,40.73,7300.0,27.8208,27.8823,27.814,27.814,7300.0
2011-10-28 11:30:00,40.74,40.77,40.58,40.63,6600.0,27.8208,27.8413,27.7115,27.7457,6600.0
2011-10-28 12:00:00,40.62,40.73,40.6,40.6,12500.0,27.7389,27.814,27.7252,27.7252,12500.0
2011-10-28 12:30:00,40.64,40.72,40.64,40.72,1800.0,27.7525,27.8071,27.7525,27.8071,1800.0
2011-10-28 13:00:00,40.71,40.73,40.67,40.67,800.0,27.8003,27.814,27.773,27.773,800.0
2011-10-28 13:30:00,40.78,40.79,40.7,40.73,15500.0,27.8481,27.8549,27.7935,27.814,15500.0
2011-10-28 14:00:00,40.73,40.73,40.72,40.72,1100.0,27.814,27.814,27.8071,27.8071,1100.0
2011-10-28 14:30:00,40.72,40.74,40.6,40.62,7900.0,27.8071,27.8208,27.7252,27.7389,7900.0
2011-10-28 15:00:00,40.62,40.71,40.6,40.62,9100.0,27.7389,27.8003,27.7252,27.7389,9100.0
2011-10-28 15:30:00,40.62,40.82,40.61,40.81,30700.0,27.7389,27.8754,27.732,27.8686,30700.0
2011-10-31 09:30:00,39.66,39.84,39.58,39.66,45500.0,27.0833,27.2062,27.0286,27.0833,45500.0
2011-10-31 10:00:00,39.61,39.73,39.59,39.67,10100.0,27.0491,27.1311,27.0355,27.0901,10100.0
2011-10-31 10:30:00,39.69,39.74,39.63,39.63,8500.0,27.1038,27.1379,27.0628,27.0628,8500.0
2011-10-31 11:00:00,39.63,39.69,39.48,39.49,9700.0,27.0628,27.1038,26.9604,26.9672,9700.0
2011-10-31 11:30:00,39.48,39.61,39.46,39.49,15800.0,26.9604,27.0491,26.9467,26.9672,15800.0
2011-10-31 12:00:00,39.5,39.55,39.27,39.27,12100.0,26.974,27.0082,26.817,26.817,12100.0
2011-10-31 12:30:00,39.25,39.35,39.22,39.35,6800.0,26.8033,26.8716,26.7828,26.8716,6800.0
2011-10-31 13:00:00,39.32,39.37,39.31,39.33,8500.0,26.8511,26.8852,26.8443,26.8579,8500.0
2011-10-31 13:30:00,39.33,39.51,39.33,39.45,52500.0,26.8579,26.9808,26.8579,26.9399,52500.0
2011-10-31 14:00:00,39.45,39.52,39.44,39.45,49400.0,26.9399,26.9877,26.933,26.9399,49400.0
2011-10-31 14:30:00,39.46,39.46,39.35,39.41,11600.0,26.9467,26.9467,26.8716,26.9126,11600.0
2011-10-31 15:00:00,39.36,39.36,39.12,39.12,60000.0,26.8784,26.8784,26.7145,26.7145,60000.0
2011-10-31 15:30:00,39.11,39.19,38.95,38.98,203000.0,26.7077,26.7623,26.5984,26.6189,203000.0
2011-11-01 09:30:00,37.47,37.67,37.31,37.67,18000.0,25.5878,25.7243,25.4785,25.7243,18000.0
2011-11-01 10:00:00,37.62,37.75,37.5,37.74,10200.0,25.6902,25.779,25.6082,25.7721,10200.0
2011-11-01 10:30:00,37.8,37.9,37.66,37.68,11000.0,25.8131,25.8814,25.7175,25.7312,11000.0
2011-11-01 11:00:00,37.68,37.78,37.63,37.67,18600.0,25.7312,25.7995,25.697,25.7243,18600.0
2011-11-01 11:30:00,37.67,37.69,37.45,37.57,4900.0,25.7243,25.738,25.5741,25.656,4900.0
2011-11-01 12:00:00,37.57,37.67,37.44,37.57,40600.0,25.656,25.7243,25.5673,25.656,40600.0
2011-11-01 12:30:00,37.63,37.83,37.61,37.63,12300.0,25.697,25.8336,25.6834,25.697,12300.0
2011-11-01 13:00:00,37.55,37.67,37.55,37.62,3600.0,25.6424,25.7243,25.6424,25.6902,3600.0
2011-11-01 13:30:00,37.96,38.05,37.85,37.87,3100.0,25.9224,25.9838,25.8473,25.8609,3100.0
2011-11-01 14:00:00,37.91,38.12,37.9,38.09,5900.0,25.8882,26.0316,25.8814,26.0111,5900.0
2011-11-01 14:30:00,38.0,38.0,37.85,37.85,2000.0,25.9497,25.9497,25.8473,25.8473,2000.0
2011-11-01 15:00:00,37.89,37.89,37.76,37.83,7300.0,25.8746,25.8746,25.7858,25.8336,7300.0
2011-11-01 15:30:00,37.99,38.02,37.64,37.67,9100.0,25.9429,25.9633,25.7038,25.7243,9100.0
2011-11-02 09:30:00,38.15,38.28,38.06,38.06,15000.0,26.0521,26.1409,25.9907,25.9907,15000.0
2011-11-02 10:00:00,38.08,38.16,38.07,38.16,1700.0,26.0043,26.0589,25.9975,26.0589,1700.0
2011-11-02 10:30:00,38.17,38.39,38.08,38.39,5000.0,26.0658,26.216,26.0043,26.216,5000.0
2011-11-02 11:00:00,38.43,38.55,38.43,38.47,7300.0,26.2433,26.3253,26.2433,26.2706,7300.0
2011-11-02 11:30:00,38.47,38.51,38.37,38.37,19300.0,26.2706,26.298,26.2024,26.2024,19300.0
2011-11-02 12:00:00,38.34,38.34,38.3,38.3,800.0,26.1819,26.1819,26.1546,26.1546,800.0
2011-11-02 12:30:00,38.37,38.37,38.19,38.19,2400.0,26.2024,26.2024,26.0794,26.0794,2400.0
2011-11-02 13:00:00,38.11,38.11,37.97,38.08,1500.0,26.0248,26.0248,25.9292,26.0043,1500.0
2011-11-02 13:30:00,38.04,38.16,38.04,38.09,2900.0,25.977,26.0589,25.977,26.0111,2900.0
2011-11-02 14:00:00,38.02,38.19,38.02,38.04,5000.0,25.9633,26.0794,25.9633,25.977,5000.0
2011-11-02 14:30:00,38.04,38.33,38.04,38.32,17300.0,25.977,26.175,25.977,26.1682,17300.0
2011-11-02 15:00:00,38.26,38.46,38.23,38.38,11600.0,26.1272,26.2638,26.1068,26.2092,11600.0
2011-11-02 15:30:00,38.4,38.4,38.24,38.3,20700.0,26.2228,26.2228,26.1136,26.1546,20700.0
2011-11-03 09:30:00,38.93,38.93,38.52,38.58,7800.0,26.5848,26.5848,26.3048,26.3458,7800.0
2011-11-03 10:00:00,38.52,38.58,38.27,38.58,6800.0,26.3048,26.3458,26.1341,26.3458,6800.0
2011-11-03 10:30:00,38.58,38.81,38.52,38.71,12300.0,26.3458,26.5028,26.3048,26.4345,12300.0
2011-11-03 11:00:00,38.69,38.86,38.65,38.86,4000.0,26.4209,26.537,26.3936,26.537,4000.0
2011-11-03 11:30:00,38.84,38.84,38.78,38.8,2400.0,26.5233,26.5233,26.4823,26.496,2400.0
2011-11-03 12:00:00,38.71,38.85,38.71,38.81,7100.0,26.4345,26.5301,26.4345,26.5028,7100.0
2011-11-03 12:30:00,38.86,39.0,38.73,38.98,8200.0,26.537,26.6326,26.4482,26.6189,8200.0
2011-11-03 13:00:00,38.95,39.11,38.95,39.08,6800.0,26.5984,26.7077,26.5984,26.6872,6800.0
2011-11-03 13:30:00,39.08,39.23,39.07,39.13,7100.0,26.6872,26.7896,26.6804,26.7213,7100.0
2011-11-03 14:00:00,39.13,39.23,39.11,39.12,20100.0,26.7213,26.7896,26.7077,26.7145,20100.0
2011-11-03 14:30:00,39.12,39.12,39.03,39.09,6800.0,26.7145,26.7145,26.6531,26.694,6800.0
2011-11-03 15:00:00,39.13,39.18,39.12,39.17,9700.0,26.7213,26.7555,26.7145,26.7487,9700.0
2011-11-03 15:30:00,39.17,39.26,39.11,39.15,11400.0,26.7487,26.8101,26.7077,26.735,11400.0
2011-11-04 09:30:00,38.63,38.76,38.51,38.51,7600.0,26.3799,26.4687,26.298,26.298,7600.0
2011-11-04 10:00:00,38.52,38.55,38.29,38.33,11100.0,26.3048,26.3253,26.1477,26.175,11100.0
2011-11-04 10:30:00,38.26,38.42,38.25,38.39,2600.0,26.1272,26.2365,26.1204,26.216,2600.0
2011-11-04 11:00:00,38.43,38.46,38.31,38.38,7600.0,26.2433,26.2638,26.1614,26.2092,7600.0
2011-11-04 11:30:00,38.42,38.6,38.35,38.53,206800.0,26.2365,26.3594,26.1887,26.3116,206800.0
2011-11-04 12:00:00,38.6,38.6,38.5,38.54,67800.0,26.3594,26.3594,26.2911,26.3184,67800.0
2011-11-04 12:30:00,38.56,38.58,38.46,38.52,12200.0,26.3321,26.3458,26.2638,26.3048,12200.0
2011-11-04 13:00:00,38.52,38.71,38.51,38.68,9400.0,26.3048,26.4345,26.298,26.4141,9400.0
2011-11-04 13:30:00,38.69,38.8,38.68,38.79,39500.0,26.4209,26.496,26.4141,26.4892,39500.0
2011-11-04 14:00:00,38.77,38.86,38.73,38.86,14000.0,26.4755,26.537,26.4482,26.537,14000.0
2011-11-04 14:30:00,38.86,38.87,38.7,38.72,3100.0,26.537,26.5438,26.4277,26.4414,3100.0
2011-11-04 15:00:00,38.72,38.72,38.61,38.64,3100.0,26.4414,26.4414,26.3662,26.3867,3100.0
2011-11-04 15:30:00,38.66,38.74,38.65,38.74,4600.0,26.4004,26.455,26.3936,26.455,4600.0
2011-11-07 09:30:00,38.72,38.91,38.68,38.86,1200.0,26.4414,26.5711,26.4141,26.537,1200.0
2011-11-07 10:00:00,38.86,38.92,38.71,38.71,2400.0,26.537,26.5779,26.4345,26.4345,2400.0
2011-11-07 10:30:00,38.63,38.63,38.55,38.55,800.0,26.3799,26.3799,26.3253,26.3253,800.0
2011-11-07 11:00:00,38.64,38.67,38.62,38.62,2200.0,26.3867,26.4072,26.3731,26.3731,2200.0
2011-11-07 11:30:00,38.53,38.57,38.49,38.57,4500.0,26.3116,26.3389,26.2843,26.3389,4500.0
2011-11-07 12:00:00,38.52,38.61,38.46,38.46,3000.0,26.3048,26.3662,26.2638,26.2638,3000.0
2011-11-07 12:30:00,38.45,38.48,38.45,38.46,8500.0,26.257,26.2775,26.257,26.2638,8500.0
2011-11-07 13:00:00,38.52,38.66,38.51,38.64,8900.0,26.3048,26.4004,26.298,26.3867,8900.0
2011-11-07 13:30:00,38.65,38.65,38.61,38.64,500.0,26.3936,26.3936,26.3662,26.3867,500.0
2011-11-07 14:00:00,38.75,38.82,38.75,38.82,300.0,26.4619,26.5097,26.4619,26.5097,300.0
2011-11-07 14:30:00,38.92,38.92,38.92,38.92,100.0,26.5779,26.5779,26.5779,26.5779,100.0
2011-11-07 15:00:00,38.93,39.0,38.86,38.86,3100.0,26.5848,26.6326,26.537,26.537,3100.0
2011-11-07 15:30:00,38.92,39.0,38.86,38.95,55400.0,26.5779,26.6326,26.537,26.5984,55400.0
2011-11-08 09:30:00,39.13,39.23,39.05,39.22,12700.0,26.7213,26.7896,26.6667,26.7828,12700.0
2011-11-08 10:00:00,39.24,39.24,39.03,39.03,3200.0,26.7965,26.7965,26.6531,26.6531,3200.0
2011-11-08 10:30:00,38.81,38.95,38.79,38.95,4600.0,26.5028,26.5984,26.4892,26.5984,4600.0
2011-11-08 11:00:00,38.96,38.96,38.74,38.75,5300.0,26.6053,26.6053,26.455,26.4619,5300.0
2011-11-08 11:30:00,38.85,38.88,38.79,38.85,12000.0,26.5301,26.5506,26.4892,26.5301,12000.0
2011-11-08 12:00:00,38.89,38.98,38.89,38.94,28000.0,26.5575,26.6189,26.5575,26.5916,28000.0
2011-11-08 12:30:00,38.97,38.98,38.9,38.93,15100.0,26.6121,26.6189,26.5643,26.5848,15100.0
2011-11-08 13:00:00,38.93,39.0,38.87,38.99,12200.0,26.5848,26.6326,26.5438,26.6257,12200.0
2011-11-08 13:30:00,38.99,39.31,38.95,39.29,37100.0,26.6257,26.8443,26.5984,26.8306,37100.0
2011-11-08 14:00:00,39.28,39.3,39.15,39.3,21100.0,26.8238,26.8374,26.735,26.8374,21100.0
2011-11-08 14:30:00,39.34,39.34,39.23,39.3,54800.0,26.8648,26.8648,26.7896,26.8374,54800.0
2011-11-08 15:00:00,39.29,39.39,39.25,39.31,24600.0,26.8306,26.8989,26.8033,26.8443,24600.0
2011-11-08 15:30:00,39.33,39.43,39.33,39.4,61800.0,26.8579,26.9262,26.8579,26.9057,61800.0
2011-11-09 09:30:00,37.87,37.93,37.67,37.69,8700.0,25.8609,25.9019,25.7243,25.738,8700.0
2011-11-09 10:00:00,37.78,37.88,37.78,37.78,5200.0,25.7995,25.8677,25.7995,25.7995,5200.0
2011-11-09 10:30:00,37.77,37.94,37.68,37.9,47700.0,25.7926,25.9087,25.7312,25.8814,47700.0
2011-11-09 11:00:00,37.89,38.04,37.85,37.97,5400.0,25.8746,25.977,25.8473,25.9292,5400.0
2011-11-09 11:30:00,37.97,38.03,37.9,38.01,8600.0,25.9292,25.9702,25.8814,25.9565,8600.0
2011-11-09 12:00:00,38.02,38.02,37.9,37.91,23000.0,25.9633,25.9633,25.8814,25.8882,23000.0
2011-11-09 12:30:00,37.89,37.96,37.89,37.95,28800.0,25.8746,25.9224,25.8746,25.9155,28800.0
2011-11-09 13:00:00,37.96,38.01,37.81,37.81,11200.0,25.9224,25.9565,25.8199,25.8199,11200.0
2011-11-09 13:30:00,37.82,37.82,37.57,37.58,12200.0,25.8268,25.8268,25.656,25.6629,12200.0
2011-11-09 14:00:00,37.59,37.59,37.33,37.4,20700.0,25.6697,25.6697,25.4922,25.54,20700.0
2011-11-09 14:30:00,37.39,37.48,37.33,37.4,26700.0,25.5331,25.5946,25.4922,25.54,26700.0
2011-11-09 15:00:00,37.41,37.58,37.4,37.52,29500.0,25.5468,25.6629,25.54,25.6219,29500.0
2011-11-09 15:30:00,37.5,37.5,37.29,37.32,97500.0,25.6082,25.6082,25.4648,25.4853,97500.0
2011-11-10 09:30:00,38.11,38.11,37.88,37.93,15900.0,26.0248,26.0248,25.8677,25.9019,15900.0
2011-11-10 10:00:00,37.74,37.77,37.54,37.58,4800.0,25.7721,25.7926,25.6356,25.6629,4800.0
2011-11-10 10:30:00,37.55,37.55,37.37,37.51,9000.0,25.6424,25.6424,25.5195,25.6151,9000.0
2011-11-10 11:00:00,37.51,37.69,37.51,37.59,13800.0,25.6151,25.738,25.6151,25.6697,13800.0
2011-11-10 11:30:00,37.55,37.82,37.52,37.75,81100.0,25.6424,25.8268,25.6219,25.779,81100.0
2011-11-10 12:00:00,37.75,37.77,37.69,37.69,28100.0,25.779,25.7926,25.738,25.738,28100.0
2011-11-10 12:30:00,37.67,37.78,37.6,37.78,3100.0,25.7243,25.7995,25.6765,25.7995,3100.0
2011-11-10 13:00:00,37.77,37.95,37.77,37.88,28900.0,25.7926,25.9155,25.7926,25.8677,28900.0
2011-11-10 13:30:00,37.87,37.87,37.81,37.83,58600.0,25.8609,25.8609,25.8199,25.8336,58600.0
2011-11-10 14:00:00,37.75,37.76,37.7,37.7,9800.0,25.779,25.7858,25.7448,25.7448,9800.0
2011-11-10 14:30:00,37.73,37.75,37.6,37.6,322500.0,25.7653,25.779,25.6765,25.6765,322500.0
2011-11-10 15:00:00,37.6,37.82,37.6,37.79,8100.0,25.6765,25.8268,25.6765,25.8063,8100.0
2011-11-10 15:30:00,37.8,37.82,37.67,37.74,22600.0,25.8131,25.8268,25.7243,25.7721,22600.0
2011-11-11 09:30:00,38.3,38.35,38.24,38.35,16000.0,26.1546,26.1887,26.1136,26.1887,16000.0
2011-11-11 10:00:00,38.43,38.43,38.41,38.41,800.0,26.2433,26.2433,26.2297,26.2297,800.0
2011-11-11 10:30:00,38.5,38.71,38.5,38.71,18300.0,26.2911,26.4345,26.2911,26.4345,18300.0
2011-11-11 11:00:00,38.66,38.69,38.62,38.63,21400.0,26.4004,26.4209,26.3731,26.3799,21400.0
2011-11-11 11:30:00,38.69,38.7,38.62,38.65,7200.0,26.4209,26.4277,26.3731,26.3936,7200.0
2011-11-11 12:00:00,38.65,38.67,38.6,38.63,8100.0,26.3936,26.4072,26.3594,26.3799,8100.0
2011-11-11 12:30:00,38.66,38.68,38.62,38.65,51300.0,26.4004,26.4141,26.3731,26.3936,51300.0
2011-11-11 13:00:00,38.69,38.73,38.64,38.64,24200.0,26.4209,26.4482,26.3867,26.3867,24200.0
2011-11-11 13:30:00,38.68,38.68,38.61,38.61,22100.0,26.4141,26.4141,26.3662,26.3662,22100.0
2011-11-11 14:00:00,38.67,38.67,38.65,38.67,6300.0,26.4072,26.4072,26.3936,26.4072,6300.0
2011-11-11 14:30:00,38.68,38.68,38.59,38.59,16200.0,26.4141,26.4141,26.3526,26.3526,16200.0
2011-11-11 15:00:00,38.56,38.6,38.54,38.56,10400.0,26.3321,26.3594,26.3184,26.3321,10400.0
2011-11-11 15:30:00,38.57,38.66,38.55,38.66,11000.0,26.3389,26.4004,26.3253,26.4004,11000.0
2011-11-14 09:30:00,38.24,38.33,38.13,38.13,4200.0,26.1136,26.175,26.0385,26.0385,4200.0
2011-11-14 10:00:00,38.09,38.17,38.08,38.11,3300.0,26.0111,26.0658,26.0043,26.0248,3300.0
2011-11-14 10:30:00,38.11,38.22,38.05,38.17,3900.0,26.0248,26.0999,25.9838,26.0658,3900.0
2011-11-14 11:00:00,38.25,38.25,38.13,38.13,8100.0,26.1204,26.1204,26.0385,26.0385,8100.0
2011-11-14 11:30:00,38.13,38.17,38.04,38.04,1200.0,26.0385,26.0658,25.977,25.977,1200.0
2011-11-14 12:00:00,38.0,38.06,37.9,37.9,10900.0,25.9497,25.9907,25.8814,25.8814,10900.0
2011-11-14 12:30:00,37.9,37.9,37.86,37.89,1300.0,25.8814,25.8814,25.8541,25.8746,1300.0
2011-11-14 13:00:00,37.94,38.0,37.93,37.98,65000.0,25.9087,25.9497,25.9019,25.936,65000.0
2011-11-14 13:30:00,38.04,38.07,38.0,38.0,3900.0,25.977,25.9975,25.9497,25.9497,3900.0
2011-11-14 14:00:00,37.98,38.02,37.96,37.99,3400.0,25.936,25.9633,25.9224,25.9429,3400.0
2011-11-14 14:30:00,37.94,37.94,37.81,37.81,3200.0,25.9087,25.9087,25.8199,25.8199,3200.0
2011-11-14 15:00:00,37.91,37.98,37.9,37.98,2700.0,25.8882,25.936,25.8814,25.936,2700.0
2011-11-14 15:30:00,38.0,38.03,37.99,38.03,1600.0,25.9497,25.9702,25.9429,25.9702,1600.0
2011-11-15 09:30:00,37.92,38.09,37.92,38.04,4200.0,25.8951,26.0111,25.8951,25.977,4200.0
2011-11-15 10:00:00,37.94,37.94,37.81,37.92,325800.0,25.9087,25.9087,25.8199,25.8951,325800.0
2011-11-15 10:30:00,37.87,37.96,37.85,37.85,5700.0,25.8609,25.9224,25.8473,25.8473,5700.0
2011-11-15 11:00:00,37.83,37.95,37.78,37.81,17300.0,25.8336,25.9155,25.7995,25.8199,17300.0
2011-11-15 11:30:00,37.81,37.82,37.71,37.75,11200.0,25.8199,25.8268,25.7517,25.779,11200.0
2011-11-15 12:00:00,37.85,38.03,37.85,38.03,17700.0,25.8473,25.9702,25.8473,25.9702,17700.0
2011-11-15 12:30:00,38.03,38.11,38.03,38.1,3600.0,25.9702,26.0248,25.9702,26.018,3600.0
2011-11-15 13:00:00,38.11,38.12,38.04,38.1,1800.0,26.0248,26.0316,25.977,26.018,1800.0
2011-11-15 13:30:00,38.11,38.15,38.11,38.15,600.0,26.0248,26.0521,26.0248,26.0521,600.0
2011-11-15 14:00:00,38.16,38.16,38.06,38.06,1000.0,26.0589,26.0589,25.9907,25.9907,1000.0
2011-11-15 14:30:00,38.1,38.13,38.08,38.13,9500.0,26.018,26.0385,26.0043,26.0385,9500.0
2011-11-15 15:00:00,38.16,38.23,38.14,38.23,6800.0,26.0589,26.1068,26.0453,26.1068,6800.0
2011-11-15 15:30:00,38.15,38.15,38.0,38.0,11700.0,26.0521,26.0521,25.9497,25.9497,11700.0
2011-11-16 09:30:00,37.58,37.79,37.54,37.79,54200.0,25.6629,25.8063,25.6356,25.8063,54200.0
2011-11-16 10:00:00,37.73,37.73,37.56,37.64,3500.0,25.7653,25.7653,25.6492,25.7038,3500.0
2011-11-16 10:30:00,37.61,37.79,37.61,37.75,34700.0,25.6834,25.8063,25.6834,25.779,34700.0
2011-11-16 11:00:00,37.87,37.89,37.84,37.85,7200.0,25.8609,25.8746,25.8404,25.8473,7200.0
2011-11-16 11:30:00,37.83,37.84,37.73,37.74,6800.0,25.8336,25.8404,25.7653,25.7721,6800.0
2011-11-16 12:00:00,37.73,37.75,37.69,37.69,10600.0,25.7653,25.779,25.738,25.738,10600.0
2011-11-16 12:30:00,37.72,37.83,37.72,37.76,2300.0,25.7585,25.8336,25.7585,25.7858,2300.0
2011-11-16 13:00:00,37.76,37.81,37.75,37.81,1400.0,25.7858,25.8199,25.779,25.8199,1400.0
2011-11-16 13:30:00,37.89,37.97,37.84,37.97,16600.0,25.8746,25.9292,25.8404,25.9292,16600.0
2011-11-16 14:00:00,37.89,37.94,37.84,37.93,36500.0,25.8746,25.9087,25.8404,25.9019,36500.0
2011-11-16 14:30:00,37.9,37.94,37.8,37.81,24800.0,25.8814,25.9087,25.8131,25.8199,24800.0
2011-11-16 15:00:00,37.84,37.84,37.6,37.6,6600.0,25.8404,25.8404,25.6765,25.6765,6600.0
2011-11-16 15:30:00,37.58,37.58,37.3,37.31,11600.0,25.6629,25.6629,25.4717,25.4785,11600.0
2011-11-17 09:30:00,37.45,37.48,37.31,37.34,8900.0,25.5741,25.5946,25.4785,25.499,8900.0
2011-11-17 10:00:00,37.34,37.52,37.34,37.45,1200.0,25.499,25.6219,25.499,25.5741,1200.0
2011-11-17 10:30:00,37.45,37.56,37.38,37.49,19400.0,25.5741,25.6492,25.5263,25.6014,19400.0
2011-11-17 11:00:00,37.43,37.44,37.35,37.37,3100.0,25.5604,25.5673,25.5058,25.5195,3100.0
2011-11-17 11:30:00,37.44,37.5,37.41,37.43,10200.0,25.5673,25.6082,25.5468,25.5604,10200.0
2011-11-17 12:00:00,37.44,37.44,37.25,37.25,18400.0,25.5673,25.5673,25.4375,25.4375,18400.0
2011-11-17 12:30:00,37.23,37.23,36.84,36.99,12300.0,25.4239,25.4239,25.1575,25.26,12300.0
2011-11-17 13:00:00,36.99,37.07,36.84,36.97,124400.0,25.26,25.3146,25.1575,25.2463,124400.0
2011-11-17 13:30:00,36.98,36.99,36.78,36.92,20300.0,25.2531,25.26,25.1166,25.2122,20300.0
2011-11-17 14:00:00,36.92,36.93,36.78,36.78,4100.0,25.2122,25.219,25.1166,25.1166,4100.0
2011-11-17 14:30:00,36.89,36.94,36.8,36.84,3200.0,25.1917,25.2258,25.1302,25.1575,3200.0
2011-11-17 15:00:00,36.82,36.89,36.78,36.82,3700.0,25.1439,25.1917,25.1166,25.1439,3700.0
2011-11-17 15:30:00,36.82,36.85,36.72,36.85,22000.0,25.1439,25.1644,25.0756,25.1644,22000.0
2011-11-18 09:30:00,37.23,37.23,36.95,37.03,54200.0,25.4239,25.4239,25.2327,25.2873,54200.0
2011-11-18 10:00:00,36.97,37.03,36.79,36.86,41600.0,25.2463,25.2873,25.1234,25.1712,41600.0
2011-11-18 10:30:00,36.87,37.15,36.87,37.05,812000.0,25.178,25.3692,25.178,25.3009,812000.0
2011-11-18 11:00:00,37.04,37.07,36.96,36.99,6700.0,25.2941,25.3146,25.2395,25.26,6700.0
2011-11-18 11:30:00,36.98,36.98,36.9,36.91,1700.0,25.2531,25.2531,25.1985,25.2053,1700.0
2011-11-18 12:00:00,36.86,36.9,36.8,36.89,25000.0,25.1712,25.1985,25.1302,25.1917,25000.0
2011-11-18 12:30:00,36.88,36.92,36.87,36.89,6600.0,25.1849,25.2122,25.178,25.1917,6600.0
2011-11-18 13:00:00,36.85,36.92,36.85,36.9,13300.0,25.1644,25.2122,25.1644,25.1985,13300.0
2011-11-18 13:30:00,36.99,37.01,36.98,36.98,1300.0,25.26,25.2736,25.2531,25.2531,1300.0
2011-11-18 14:00:00,36.97,37.13,36.9,36.95,11900.0,25.2463,25.3556,25.1985,25.2327,11900.0
2011-11-18 14:30:00,36.95,37.0,36.88,36.88,3800.0,25.2327,25.2668,25.1849,25.1849,3800.0
2011-11-18 15:00:00,36.92,36.96,36.86,36.93,9300.0,25.2122,25.2395,25.1712,25.219,9300.0
2011-11-18 15:30:00,36.96,36.96,36.87,36.93,10400.0,25.2395,25.2395,25.178,25.219,10400.0
2011-11-21 09:30:00,36.12,36.19,35.88,35.89,4600.0,24.6659,24.7137,24.502,24.5088,4600.0
2011-11-21 10:00:00,35.9,35.95,35.87,35.92,4100.0,24.5156,24.5498,24.4951,24.5293,4100.0
2011-11-21 10:30:00,35.85,35.87,35.67,35.73,7200.0,24.4815,24.4951,24.3586,24.3995,7200.0
2011-11-21 11:00:00,35.71,35.86,35.63,35.81,8600.0,24.3859,24.4883,24.3312,24.4542,8600.0
2011-11-21 11:30:00,35.82,35.82,35.67,35.72,6100.0,24.461,24.461,24.3586,24.3927,6100.0
2011-11-21 12:00:00,35.77,35.85,35.73,35.73,25100.0,24.4269,24.4815,24.3995,24.3995,25100.0
2011-11-21 12:30:00,35.77,35.82,35.77,35.77,5000.0,24.4269,24.461,24.4269,24.4269,5000.0
2011-11-21 13:00:00,35.78,35.87,35.77,35.85,7100.0,24.4337,24.4951,24.4269,24.4815,7100.0
2011-11-21 13:30:00,35.84,35.84,35.77,35.77,3700.0,24.4747,24.4747,24.4269,24.4269,3700.0
2011-11-21 14:00:00,35.7,35.92,35.66,35.9,47100.0,24.379,24.5293,24.3517,24.5156,47100.0
2011-11-21 14:30:00,35.85,35.97,35.84,35.87,13100.0,24.4815,24.5634,24.4747,24.4951,13100.0
2011-11-21 15:00:00,35.83,36.02,35.77,36.0,12100.0,24.4678,24.5976,24.4269,24.5839,12100.0
2011-11-21 15:30:00,36.01,36.07,35.92,35.92,12900.0,24.5907,24.6317,24.5293,24.5293,12900.0
2011-11-22 09:30:00,35.91,35.93,35.91,35.93,1700.0,24.5225,24.5361,24.5225,24.5361,1700.0
2011-11-22 10:00:00,35.93,35.96,35.86,35.95,2400.0,24.5361,24.5566,24.4883,24.5498,2400.0
2011-11-22 10:30:00,36.04,36.04,35.69,35.72,3500.0,24.6112,24.6112,24.3722,24.3927,3500.0
2011-11-22 11:00:00,35.74,35.8,35.68,35.74,13500.0,24.4064,24.4473,24.3654,24.4064,13500.0
2011-11-22 11:30:00,35.71,35.72,35.59,35.72,59900.0,24.3859,24.3927,24.3039,24.3927,59900.0
2011-11-22 12:00:00,35.75,35.97,35.75,35.8,84600.0,24.4132,24.5634,24.4132,24.4473,84600.0
2011-11-22 12:30:00,35.8,35.91,35.8,35.9,53800.0,24.4473,24.5225,24.4473,24.5156,53800.0
2011-11-22 13:00:00,35.92,36.0,35.84,35.95,30100.0,24.5293,24.5839,24.4747,24.5498,30100.0
2011-11-22 13:30:00,35.95,36.0,35.84,35.88,33200.0,24.5498,24.5839,24.4747,24.502,33200.0
2011-11-22 14:00:00,35.85,35.93,35.79,35.85,25700.0,24.4815,24.5361,24.4405,24.4815,25700.0
2011-11-22 14:30:00,35.83,35.84,35.75,35.8,9100.0,24.4678,24.4747,24.4132,24.4473,9100.0
2011-11-22 15:00:00,35.77,35.88,35.72,35.86,14400.0,24.4269,24.502,24.3927,24.4883,14400.0
2011-11-22 15:30:00,35.87,35.89,35.8,35.83,22500.0,24.4951,24.5088,24.4473,24.4678,22500.0
2011-11-23 09:30:00,35.4,35.4,35.14,35.14,15000.0,24.1742,24.1742,23.9966,23.9966,15000.0
2011-11-23 10:00:00,35.09,35.09,34.95,34.98,70900.0,23.9625,23.9625,23.8669,23.8874,70900.0
2011-11-23 10:30:00,34.99,35.01,34.93,35.0,51300.0,23.8942,23.9079,23.8532,23.901,51300.0
2011-11-23 11:00:00,34.96,35.02,34.84,34.92,87100.0,23.8737,23.9147,23.7918,23.8464,87100.0
2011-11-23 11:30:00,34.81,34.87,34.76,34.86,20500.0,23.7713,23.8123,23.7371,23.8054,20500.0
2011-11-23 12:00:00,34.84,34.93,34.84,34.9,30400.0,23.7918,23.8532,23.7918,23.8327,30400.0
2011-11-23 12:30:00,34.92,35.0,34.92,35.0,1300.0,23.8464,23.901,23.8464,23.901,1300.0
2011-11-23 13:00:00,34.96,34.96,34.91,34.95,16800.0,23.8737,23.8737,23.8396,23.8669,16800.0
2011-11-23 13:30:00,34.97,34.99,34.87,34.87,36900.0,23.8805,23.8942,23.8123,23.8123,36900.0
2011-11-23 14:00:00,34.83,34.87,34.77,34.78,17800.0,23.7849,23.8123,23.744,23.7508,17800.0
2011-11-23 14:30:00,34.78,34.89,34.78,34.84,26700.0,23.7508,23.8259,23.7508,23.7918,26700.0
2011-11-23 15:00:00,34.81,34.98,34.8,34.88,30600.0,23.7713,23.8874,23.7645,23.8191,30600.0
2011-11-23 15:30:00,34.9,35.03,34.76,34.76,70800.0,23.8327,23.9215,23.7371,23.7371,70800.0
2011-11-25 09:30:00,34.71,35.03,34.71,34.94,5400.0,23.703,23.9215,23.703,23.8601,5400.0
2011-11-25 10:00:00,35.06,35.07,34.97,35.03,11400.0,23.942,23.9488,23.8805,23.9215,11400.0
2011-11-25 10:30:00,35.01,35.01,35.01,35.01,100.0,23.9079,23.9079,23.9079,23.9079,100.0
2011-11-25 11:00:00,34.89,34.94,34.89,34.94,900.0,23.8259,23.8601,23.8259,23.8601,900.0
2011-11-25 11:30:00,34.86,34.94,34.73,34.73,89900.0,23.8054,23.8601,23.7166,23.7166,89900.0
2011-11-25 12:00:00,34.74,34.74,34.65,34.71,8200.0,23.7235,23.7235,23.662,23.703,8200.0
2011-11-25 12:30:00,34.73,34.77,34.57,34.57,12600.0,23.7166,23.744,23.6074,23.6074,12600.0
2011-11-28 09:30:00,36.11,36.16,36.04,36.15,9800.0,24.659,24.6932,24.6112,24.6863,9800.0
2011-11-28 10:00:00,36.12,36.19,36.1,36.11,20800.0,24.6659,24.7137,24.6522,24.659,20800.0
2011-11-28 10:30:00,36.14,36.19,36.01,36.03,6800.0,24.6795,24.7137,24.5907,24.6044,6800.0
2011-11-28 11:00:00,36.06,36.11,36.0,36.1,5700.0,24.6249,24.659,24.5839,24.6522,5700.0
2011-11-28 11:30:00,36.13,36.13,36.08,36.11,5000.0,24.6727,24.6727,24.6385,24.659,5000.0
2011-11-28 12:00:00,36.12,36.12,36.05,36.05,13200.0,24.6659,24.6659,24.6181,24.6181,13200.0
2011-11-28 12:30:00,36.05,36.08,35.98,35.98,26300.0,24.6181,24.6385,24.5703,24.5703,26300.0
2011-11-28 13:00:00,35.98,36.12,35.97,36.09,14900.0,24.5703,24.6659,24.5634,24.6454,14900.0
2011-11-28 13:30:00,36.13,36.13,36.0,36.0,8400.0,24.6727,24.6727,24.5839,24.5839,8400.0
2011-11-28 14:00:00,36.02,36.1,35.99,36.04,16500.0,24.5976,24.6522,24.5771,24.6112,16500.0
2011-11-28 14:30:00,36.06,36.06,35.94,35.94,17400.0,24.6249,24.6249,24.5429,24.5429,17400.0
2011-11-28 15:00:00,35.98,36.02,35.89,35.94,19700.0,24.5703,24.5976,24.5088,24.5429,19700.0
2011-11-28 15:30:00,35.95,36.14,35.89,36.14,61600.0,24.5498,24.6795,24.5088,24.6795,61600.0
2011-11-29 09:30:00,36.21,36.21,36.12,36.17,3200.0,24.7273,24.7273,24.6659,24.7,3200.0
2011-11-29 10:00:00,36.29,36.44,36.28,36.44,6500.0,24.782,24.8844,24.7751,24.8844,6500.0
2011-11-29 10:30:00,36.46,36.46,36.28,36.31,1400.0,24.898,24.898,24.7751,24.7956,1400.0
2011-11-29 11:00:00,36.3,36.37,36.22,36.37,2900.0,24.7888,24.8366,24.7342,24.8366,2900.0
2011-11-29 11:30:00,36.4,36.47,36.32,36.33,11300.0,24.8571,24.9049,24.8024,24.8093,11300.0
2011-11-29 12:00:00,36.37,36.49,36.36,36.44,17600.0,24.8366,24.9185,24.8298,24.8844,17600.0
2011-11-29 12:30:00,36.43,36.43,36.29,36.34,3100.0,24.8776,24.8776,24.782,24.8161,3100.0
2011-11-29 13:00:00,36.33,36.38,36.26,36.36,7600.0,24.8093,24.8434,24.7615,24.8298,7600.0
2011-11-29 13:30:00,36.31,36.33,36.2,36.21,2300.0,24.7956,24.8093,24.7205,24.7273,2300.0
2011-11-29 14:00:00,36.21,36.33,36.18,36.32,13700.0,24.7273,24.8093,24.7068,24.8024,13700.0
2011-11-29 14:30:00,36.32,36.38,36.28,36.31,31900.0,24.8024,24.8434,24.7751,24.7956,31900.0
2011-11-29 15:00:00,36.32,36.43,36.27,36.36,31500.0,24.8024,24.8776,24.7683,24.8298,31500.0
2011-11-29 15:30:00,36.36,36.4,36.28,36.33,120900.0,24.8298,24.8571,24.7751,24.8093,120900.0
2011-11-30 09:30:00,37.75,37.93,37.69,37.93,7500.0,25.779,25.9019,25.738,25.9019,7500.0
2011-11-30 10:00:00,37.99,38.0,37.87,38.0,2500.0,25.9429,25.9497,25.8609,25.9497,2500.0
2011-11-30 10:30:00,38.01,38.13,38.01,38.13,11700.0,25.9565,26.0385,25.9565,26.0385,11700.0
2011-11-30 11:00:00,38.08,38.09,37.93,37.95,14800.0,26.0043,26.0111,25.9019,25.9155,14800.0
2011-11-30 11:30:00,37.9,38.05,37.9,37.96,5200.0,25.8814,25.9838,25.8814,25.9224,5200.0
2011-11-30 12:00:00,37.94,38.0,37.91,38.0,23300.0,25.9087,25.9497,25.8882,25.9497,23300.0
2011-11-30 12:30:00,37.97,37.97,37.9,37.91,15200.0,25.9292,25.9292,25.8814,25.8882,15200.0
2011-11-30 13:00:00,37.91,37.93,37.81,37.81,64600.0,25.8882,25.9019,25.8199,25.8199,64600.0
2011-11-30 13:30:00,37.83,37.85,37.79,37.8,5600.0,25.8336,25.8473,25.8063,25.8131,5600.0
2011-11-30 14:00:00,37.82,37.87,37.8,37.87,11900.0,25.8268,25.8609,25.8131,25.8609,11900.0
2011-11-30 14:30:00,37.88,37.94,37.83,37.88,33900.0,25.8677,25.9087,25.8336,25.8677,33900.0
2011-11-30 15:00:00,37.89,37.97,37.87,37.95,100500.0,25.8746,25.9292,25.8609,25.9155,100500.0
2011-11-30 15:30:00,37.97,38.19,37.94,38.13,14100.0,25.9292,26.0794,25.9087,26.0385,14100.0
2011-12-01 09:30:00,37.95,38.21,37.91,38.21,21900.0,25.9155,26.0931,25.8882,26.0931,21900.0
2011-12-01 10:00:00,38.21,38.24,38.15,38.22,2200.0,26.0931,26.1136,26.0521,26.0999,2200.0
2011-12-01 10:30:00,38.16,38.16,37.96,37.96,150900.0,26.0589,26.0589,25.9224,25.9224,150900.0
2011-12-01 11:00:00,38.04,38.05,37.88,37.88,2600.0,25.977,25.9838,25.8677,25.8677,2600.0
2011-12-01 11:30:00,37.83,37.98,37.83,37.94,1800.0,25.8336,25.936,25.8336,25.9087,1800.0
2011-12-01 12:00:00,37.99,38.02,37.92,37.98,20700.0,25.9429,25.9633,25.8951,25.936,20700.0
2011-12-01 12:30:00,37.98,38.03,37.87,37.87,22700.0,25.936,25.9702,25.8609,25.8609,22700.0
2011-12-01 13:00:00,37.94,38.03,37.92,38.02,14200.0,25.9087,25.9702,25.8951,25.9633,14200.0
2011-12-01 13:30:00,38.04,38.12,38.04,38.12,11300.0,25.977,26.0316,25.977,26.0316,11300.0
2011-12-01 14:00:00,38.14,38.14,38.07,38.09,20400.0,26.0453,26.0453,25.9975,26.0111,20400.0
2011-12-01 14:30:00,38.08,38.11,38.02,38.02,17300.0,26.0043,26.0248,25.9633,25.9633,17300.0
2011-12-01 15:00:00,38.07,38.11,38.03,38.07,27200.0,25.9975,26.0248,25.9702,25.9975,27200.0
2011-12-01 15:30:00,38.12,38.12,37.98,38.01,73500.0,26.0316,26.0316,25.936,25.9565,73500.0
2011-12-02 09:30:00,38.53,38.53,38.24,38.35,28300.0,26.3116,26.3116,26.1136,26.1887,28300.0
2011-12-02 10:00:00,38.36,38.42,38.36,38.37,17400.0,26.1955,26.2365,26.1955,26.2024,17400.0
2011-12-02 10:30:00,38.4,38.4,38.2,38.25,6000.0,26.2228,26.2228,26.0863,26.1204,6000.0
2011-12-02 11:00:00,38.24,38.24,38.05,38.12,4400.0,26.1136,26.1136,25.9838,26.0316,4400.0
2011-12-02 11:30:00,38.16,38.18,37.99,38.04,12100.0,26.0589,26.0726,25.9429,25.977,12100.0
2011-12-02 12:00:00,38.07,38.12,38.0,38.12,30400.0,25.9975,26.0316,25.9497,26.0316,30400.0
2011-12-02 12:30:00,38.06,38.15,38.06,38.12,10600.0,25.9907,26.0521,25.9907,26.0316,10600.0
2011-12-02 13:00:00,38.12,38.13,38.05,38.08,28700.0,26.0316,26.0385,25.9838,26.0043,28700.0
2011-12-02 13:30:00,38.06,38.11,38.04,38.09,17700.0,25.9907,26.0248,25.977,26.0111,17700.0
2011-12-02 14:00:00,38.08,38.1,38.03,38.1,58700.0,26.0043,26.018,25.9702,26.018,58700.0
2011-12-02 14:30:00,38.1,38.1,38.03,38.04,86400.0,26.018,26.018,25.9702,25.977,86400.0
2011-12-02 15:00:00,38.04,38.11,38.02,38.05,17200.0,25.977,26.0248,25.9633,25.9838,17200.0
2011-12-02 15:30:00,38.05,38.1,37.97,37.99,33300.0,25.9838,26.018,25.9292,25.9429,33300.0
2011-12-05 09:30:00,38.64,38.65,38.56,38.64,16100.0,26.3867,26.3936,26.3321,26.3867,16100.0
2011-12-05 10:00:00,38.59,38.7,38.54,38.7,192400.0,26.3526,26.4277,26.3184,26.4277,192400.0
2011-12-05 10:30:00,38.66,38.72,38.59,38.61,63900.0,26.4004,26.4414,26.3526,26.3662,63900.0
2011-12-05 11:00:00,38.57,38.6,38.52,38.52,15300.0,26.3389,26.3594,26.3048,26.3048,15300.0
2011-12-05 11:30:00,38.54,38.56,38.52,38.55,30100.0,26.3184,26.3321,26.3048,26.3253,30100.0
2011-12-05 12:00:00,38.57,38.62,38.53,38.59,14400.0,26.3389,26.3731,26.3116,26.3526,14400.0
2011-12-05 12:30:00,38.61,38.69,38.58,38.65,10000.0,26.3662,26.4209,26.3458,26.3936,10000.0
2011-12-05 13:00:00,38.66,38.67,38.6,38.6,9200.0,26.4004,26.4072,26.3594,26.3594,9200.0
2011-12-05 13:30:00,38.62,38.62,38.35,38.39,3900.0,26.3731,26.3731,26.1887,26.216,3900.0
2011-12-05 14:00:00,38.31,38.34,38.28,38.28,12800.0,26.1614,26.1819,26.1409,26.1409,12800.0
2011-12-05 14:30:00,38.29,38.41,38.24,38.41,43800.0,26.1477,26.2297,26.1136,26.2297,43800.0
2011-12-05 15:00:00,38.41,38.42,38.25,38.25,23000.0,26.2297,26.2365,26.1204,26.1204,23000.0
2011-12-05 15:30:00,38.24,38.38,38.24,38.38,38800.0,26.1136,26.2092,26.1136,26.2092,38800.0
2011-12-06 09:30:00,38.21,38.21,37.99,38.12,4700.0,26.0931,26.0931,25.9429,26.0316,4700.0
2011-12-06 10:00:00,38.16,38.19,38.08,38.19,48100.0,26.0589,26.0794,26.0043,26.0794,48100.0
2011-12-06 10:30:00,38.23,38.23,38.15,38.15,600.0,26.1068,26.1068,26.0521,26.0521,600.0
2011-12-06 11:00:00,38.16,38.16,38.1,38.1,13100.0,26.0589,26.0589,26.018,26.018,13100.0
2011-12-06 11:30:00,38.11,38.14,38.07,38.11,2300.0,26.0248,26.0453,25.9975,26.0248,2300.0
2011-12-06 12:00:00,38.13,38.19,38.11,38.14,28200.0,26.0385,26.0794,26.0248,26.0453,28200.0
2011-12-06 12:30:00,38.13,38.2,38.11,38.17,7800.0,26.0385,26.0863,26.0248,26.0658,7800.0
2011-12-06 13:00:00,38.14,38.2,38.09,38.2,4700.0,26.0453,26.0863,26.0111,26.0863,4700.0
2011-12-06 13:30:00,38.21,38.24,38.15,38.19,99200.0,26.0931,26.1136,26.0521,26.0794,99200.0
2011-12-06 14:00:00,38.19,38.24,38.15,38.2,10900.0,26.0794,26.1136,26.0521,26.0863,10900.0
2011-12-06 14:30:00,38.19,38.37,38.19,38.32,13100.0,26.0794,26.2024,26.0794,26.1682,13100.0
2011-12-06 15:00:00,38.32,38.43,38.28,38.31,24800.0,26.1682,26.2433,26.1409,26.1614,24800.0
2011-12-06 15:30:00,38.28,38.35,38.18,38.21,22900.0,26.1409,26.1887,26.0726,26.0931,22900.0
2011-12-07 09:30:00,37.94,37.94,37.83,37.84,9100.0,25.9087,25.9087,25.8336,25.8404,9100.0
2011-12-07 10:00:00,38.0,38.03,37.87,37.92,8300.0,25.9497,25.9702,25.8609,25.8951,8300.0
2011-12-07 10:30:00,37.89,38.02,37.89,38.02,1200.0,25.8746,25.9633,25.8746,25.9633,1200.0
2011-12-07 11:00:00,38.06,38.2,38.06,38.2,2500.0,25.9907,26.0863,25.9907,26.0863,2500.0
2011-12-07 11:30:00,38.21,38.23,38.16,38.19,12800.0,26.0931,26.1068,26.0589,26.0794,12800.0
2011-12-07 12:00:00,38.24,38.29,38.2,38.24,31000.0,26.1136,26.1477,26.0863,26.1136,31000.0
2011-12-07 12:30:00,38.32,38.37,38.28,38.36,36300.0,26.1682,26.2024,26.1409,26.1955,36300.0
2011-12-07 13:00:00,38.35,38.36,38.28,38.35,7800.0,26.1887,26.1955,26.1409,26.1887,7800.0
2011-12-07 13:30:00,38.32,38.32,38.25,38.25,2100.0,26.1682,26.1682,26.1204,26.1204,2100.0
2011-12-07 14:00:00,38.29,38.3,38.18,38.3,12000.0,26.1477,26.1546,26.0726,26.1546,12000.0
2011-12-07 14:30:00,38.3,38.3,38.14,38.17,63700.0,26.1546,26.1546,26.0453,26.0658,63700.0
2011-12-07 15:00:00,38.21,38.38,38.19,38.31,81500.0,26.0931,26.2092,26.0794,26.1614,81500.0
2011-12-07 15:30:00,38.31,38.52,38.26,38.41,66800.0,26.1614,26.3048,26.1272,26.2297,66800.0
2011-12-08 09:30:00,37.8,37.92,37.8,37.81,13700.0,25.8131,25.8951,25.8131,25.8199,13700.0
2011-12-08 10:00:00,37.76,37.76,37.54,37.59,3400.0,25.7858,25.7858,25.6356,25.6697,3400.0
2011-12-08 10:30:00,37.65,37.7,37.59,37.6,9400.0,25.7107,25.7448,25.6697,25.6765,9400.0
2011-12-08 11:00:00,37.57,37.58,37.39,37.42,165700.0,25.656,25.6629,25.5331,25.5536,165700.0
2011-12-08 11:30:00,37.41,37.48,37.35,37.45,13500.0,25.5468,25.5946,25.5058,25.5741,13500.0
2011-12-08 12:00:00,37.46,37.55,37.43,37.49,9300.0,25.5809,25.6424,25.5604,25.6014,9300.0
2011-12-08 12:30:00,37.49,37.49,37.44,37.44,1500.0,25.6014,25.6014,25.5673,25.5673,1500.0
2011-12-08 13:00:00,37.42,37.42,37.28,37.36,10300.0,25.5536,25.5536,25.458,25.5126,10300.0
2011-12-08 13:30:00,37.31,37.41,37.31,37.41,18700.0,25.4785,25.5468,25.4785,25.5468,18700.0
2011-12-08 14:00:00,37.41,37.48,37.34,37.45,21400.0,25.5468,25.5946,25.499,25.5741,21400.0
2011-12-08 14:30:00,37.39,37.45,37.31,37.35,24500.0,25.5331,25.5741,25.4785,25.5058,24500.0
2011-12-08 15:00:00,37.36,37.52,37.33,37.52,14200.0,25.5126,25.6219,25.4922,25.6219,14200.0
2011-12-08 15:30:00,37.51,37.6,37.21,37.28,89800.0,25.6151,25.6765,25.4102,25.458,89800.0
2011-12-09 09:30:00,37.6,37.81,37.55,37.76,54500.0,25.6765,25.8199,25.6424,25.7858,54500.0
2011-12-09 10:00:00,37.77,37.88,37.69,37.74,26500.0,25.7926,25.8677,25.738,25.7721,26500.0
2011-12-09 10:30:00,37.75,37.81,37.65,37.75,135900.0,25.779,25.8199,25.7107,25.779,135900.0
2011-12-09 11:00:00,37.81,37.96,37.81,37.96,4500.0,25.8199,25.9224,25.8199,25.9224,4500.0
2011-12-09 11:30:00,37.98,38.04,37.94,37.95,19300.0,25.936,25.977,25.9087,25.9155,19300.0
2011-12-09 12:00:00,37.96,38.0,37.92,37.96,15700.0,25.9224,25.9497,25.8951,25.9224,15700.0
2011-12-09 12:30:00,37.95,38.02,37.95,37.98,9800.0,25.9155,25.9633,25.9155,25.936,9800.0
2011-12-09 13:00:00,37.95,38.01,37.93,38.01,3900.0,25.9155,25.9565,25.9019,25.9565,3900.0
2011-12-09 13:30:00,38.02,38.02,37.95,38.0,12400.0,25.9633,25.9633,25.9155,25.9497,12400.0
2011-12-09 14:00:00,38.0,38.06,37.97,38.05,26500.0,25.9497,25.9907,25.9292,25.9838,26500.0
2011-12-09 14:30:00,38.07,38.14,38.07,38.1,36900.0,25.9975,26.0453,25.9975,26.018,36900.0
2011-12-09 15:00:00,38.09,38.11,38.02,38.09,24800.0,26.0111,26.0248,25.9633,26.0111,24800.0
2011-12-09 15:30:00,38.09,38.13,38.02,38.1,26200.0,26.0111,26.0385,25.9633,26.018,26200.0
2011-12-12 09:30:00,37.26,37.27,37.09,37.09,12100.0,25.4444,25.4512,25.3283,25.3283,12100.0
2011-12-12 10:00:00,37.06,37.13,36.97,36.98,27900.0,25.3078,25.3556,25.2463,25.2531,27900.0
2011-12-12 10:30:00,37.01,37.06,36.98,37.05,6400.0,25.2736,25.3078,25.2531,25.3009,6400.0
2011-12-12 11:00:00,37.04,37.05,36.94,36.94,17400.0,25.2941,25.3009,25.2258,25.2258,17400.0
2011-12-12 11:30:00,36.95,36.97,36.75,36.75,5300.0,25.2327,25.2463,25.0961,25.0961,5300.0
2011-12-12 12:00:00,36.78,36.9,36.78,36.88,23500.0,25.1166,25.1985,25.1166,25.1849,23500.0
2011-12-12 12:30:00,36.87,36.91,36.83,36.89,6900.0,25.178,25.2053,25.1507,25.1917,6900.0
2011-12-12 13:00:00,36.87,36.87,36.8,36.87,11500.0,25.178,25.178,25.1302,25.178,11500.0
2011-12-12 13:30:00,36.86,36.92,36.86,36.9,8800.0,25.1712,25.2122,25.1712,25.1985,8800.0
2011-12-12 14:00:00,36.9,36.92,36.81,36.87,26900.0,25.1985,25.2122,25.1371,25.178,26900.0
2011-12-12 14:30:00,36.86,36.89,36.8,36.88,15400.0,25.1712,25.1917,25.1302,25.1849,15400.0
2011-12-12 15:00:00,36.89,36.92,36.79,36.91,30100.0,25.1917,25.2122,25.1234,25.2053,30100.0
2011-12-12 15:30:00,36.91,37.04,36.88,37.0,50900.0,25.2053,25.2941,25.1849,25.2668,50900.0
2011-12-13 09:30:00,37.2,37.4,37.15,37.4,18000.0,25.4034,25.54,25.3692,25.54,18000.0
2011-12-13 10:00:00,37.4,37.42,37.28,37.29,7300.0,25.54,25.5536,25.458,25.4648,7300.0
2011-12-13 10:30:00,37.22,37.23,36.96,36.96,4200.0,25.417,25.4239,25.2395,25.2395,4200.0
2011-12-13 11:00:00,36.85,36.95,36.78,36.94,11900.0,25.1644,25.2327,25.1166,25.2258,11900.0
2011-12-13 11:30:00,36.91,37.06,36.91,37.04,13800.0,25.2053,25.3078,25.2053,25.2941,13800.0
2011-12-13 12:00:00,37.03,37.05,36.95,36.95,19700.0,25.2873,25.3009,25.2327,25.2327,19700.0
2011-12-13 12:30:00,36.95,36.99,36.91,36.99,5900.0,25.2327,25.26,25.2053,25.26,5900.0
2011-12-13 13:00:00,36.99,37.02,36.95,37.0,18200.0,25.26,25.2805,25.2327,25.2668,18200.0
2011-12-13 13:30:00,37.0,37.04,36.94,37.01,15100.0,25.2668,25.2941,25.2258,25.2736,15100.0
2011-12-13 14:00:00,37.06,37.11,36.84,36.98,28500.0,25.3078,25.3419,25.1575,25.2531,28500.0
2011-12-13 14:30:00,36.97,36.97,36.64,36.77,38900.0,25.2463,25.2463,25.021,25.1097,38900.0
2011-12-13 15:00:00,36.77,36.86,36.5,36.5,40600.0,25.1097,25.1712,24.9254,24.9254,40600.0
2011-12-13 15:30:00,36.54,36.54,36.38,36.46,91800.0,24.9527,24.9527,24.8434,24.898,91800.0
2011-12-14 09:30:00,36.33,36.4,36.2,36.27,6700.0,24.8093,24.8571,24.7205,24.7683,6700.0
2011-12-14 10:00:00,36.23,36.23,36.12,36.2,15500.0,24.741,24.741,24.6659,24.7205,15500.0
2011-12-14 10:30:00,36.13,36.18,36.0,36.0,3500.0,24.6727,24.7068,24.5839,24.5839,3500.0
2011-12-14 11:00:00,36.01,36.06,35.97,36.03,21300.0,24.5907,24.6249,24.5634,24.6044,21300.0
2011-12-14 11:30:00,36.03,36.08,35.98,36.08,2700.0,24.6044,24.6385,24.5703,24.6385,2700.0
2011-12-14 12:00:00,36.02,36.18,36.02,36.13,4400.0,24.5976,24.7068,24.5976,24.6727,4400.0
2011-12-14 12:30:00,36.14,36.23,36.14,36.19,15800.0,24.6795,24.741,24.6795,24.7137,15800.0
2011-12-14 13:00:00,36.21,36.34,36.18,36.31,10000.0,24.7273,24.8161,24.7068,24.7956,10000.0
2011-12-14 13:30:00,36.32,36.32,36.16,36.16,5000.0,24.8024,24.8024,24.6932,24.6932,5000.0
2011-12-14 14:00:00,36.18,36.21,36.1,36.2,11700.0,24.7068,24.7273,24.6522,24.7205,11700.0
2011-12-14 14:30:00,36.18,36.18,36.0,36.06,101700.0,24.7068,24.7068,24.5839,24.6249,101700.0
2011-12-14 15:00:00,36.06,36.17,36.01,36.11,32000.0,24.6249,24.7,24.5907,24.659,32000.0
2011-12-14 15:30:00,36.16,36.18,36.08,36.11,38000.0,24.6932,24.7068,24.6385,24.659,38000.0
2011-12-15 09:30:00,36.57,36.57,36.42,36.51,13300.0,24.9732,24.9732,24.8707,24.9322,13300.0
2011-12-15 10:00:00,36.47,36.52,36.3,36.32,12700.0,24.9049,24.939,24.7888,24.8024,12700.0
2011-12-15 10:30:00,36.28,36.28,36.13,36.16,8500.0,24.7751,24.7751,24.6727,24.6932,8500.0
2011-12-15 11:00:00,36.17,36.32,36.16,36.32,13400.0,24.7,24.8024,24.6932,24.8024,13400.0
2011-12-15 11:30:00,36.34,36.34,36.2,36.24,19200.0,24.8161,24.8161,24.7205,24.7478,19200.0
2011-12-15 12:00:00,36.25,36.3,36.19,36.23,387300.0,24.7546,24.7888,24.7137,24.741,387300.0
2011-12-15 12:30:00,36.23,36.23,36.1,36.1,60800.0,24.741,24.741,24.6522,24.6522,60800.0
2011-12-15 13:00:00,36.1,36.15,36.09,36.12,58500.0,24.6522,24.6863,24.6454,24.6659,58500.0
2011-12-15 13:30:00,36.12,36.12,36.05,36.07,77600.0,24.6659,24.6659,24.6181,24.6317,77600.0
2011-12-15 14:00:00,36.04,36.1,35.97,35.97,175800.0,24.6112,24.6522,24.5634,24.5634,175800.0
2011-12-15 14:30:00,35.97,36.0,35.86,35.93,290100.0,24.5634,24.5839,24.4883,24.5361,290100.0
2011-12-15 15:00:00,35.88,35.99,35.88,35.93,18100.0,24.502,24.5771,24.502,24.5361,18100.0
2011-12-15 15:30:00,35.96,36.0,35.87,35.91,217000.0,24.5566,24.5839,24.4951,24.5225,217000.0
2011-12-16 09:30:00,36.29,36.29,36.07,36.16,20000.0,24.782,24.782,24.6317,24.6932,20000.0
2011-12-16 10:00:00,36.23,36.32,36.21,36.21,7800.0,24.741,24.8024,24.7273,24.7273,7800.0
2011-12-16 10:30:00,36.21,36.27,36.16,36.16,14700.0,24.7273,24.7683,24.6932,24.6932,14700.0
2011-12-16 11:00:00,36.23,36.23,36.17,36.2,6600.0,24.741,24.741,24.7,24.7205,6600.0
2011-12-16 11:30:00,36.16,36.16,36.03,36.05,19300.0,24.6932,24.6932,24.6044,24.6181,19300.0
2011-12-16 12:00:00,36.01,36.04,35.97,35.98,36700.0,24.5907,24.6112,24.5634,24.5703,36700.0
2011-12-16 12:30:00,35.99,35.99,35.84,35.96,36800.0,24.5771,24.5771,24.4747,24.5566,36800.0
2011-12-16 13:00:00,35.94,36.04,35.94,36.0,16400.0,24.5429,24.6112,24.5429,24.5839,16400.0
2011-12-16 13:30:00,36.0,36.05,35.96,35.98,13300.0,24.5839,24.6181,24.5566,24.5703,13300.0
2011-12-16 14:00:00,35.98,35.99,35.86,35.97,127700.0,24.5703,24.5771,24.4883,24.5634,127700.0
2011-12-16 14:30:00,35.96,36.07,35.95,36.02,58700.0,24.5566,24.6317,24.5498,24.5976,58700.0
2011-12-16 15:00:00,36.03,36.08,35.99,36.01,92900.0,24.6044,24.6385,24.5771,24.5907,92900.0
2011-12-16 15:30:00,36.02,36.13,36.02,36.09,111900.0,24.5976,24.6727,24.5976,24.6454,111900.0
2011-12-19 09:30:00,36.06,36.21,36.06,36.07,9200.0,24.6249,24.7273,24.6249,24.6317,9200.0
2011-12-19 10:00:00,36.07,36.11,36.03,36.08,41600.0,24.6317,24.659,24.6044,24.6385,41600.0
2011-12-19 10:30:00,36.07,36.18,35.92,35.93,205900.0,24.6317,24.7068,24.5293,24.5361,205900.0
2011-12-19 11:00:00,35.93,35.94,35.78,35.93,90900.0,24.5361,24.5429,24.4337,24.5361,90900.0
2011-12-19 11:30:00,35.94,35.94,35.8,35.92,67900.0,24.5429,24.5429,24.4473,24.5293,67900.0
2011-12-19 12:00:00,35.9,35.99,35.9,35.99,31100.0,24.5156,24.5771,24.5156,24.5771,31100.0
2011-12-19 12:30:00,35.95,35.98,35.92,35.98,16100.0,24.5498,24.5703,24.5293,24.5703,16100.0
2011-12-19 13:00:00,35.97,36.0,35.91,35.95,22700.0,24.5634,24.5839,24.5225,24.5498,22700.0
2011-12-19 13:30:00,35.94,35.99,35.89,35.96,47700.0,24.5429,24.5771,24.5088,24.5566,47700.0
2011-12-19 14:00:00,35.96,35.96,35.86,35.91,50200.0,24.5566,24.5566,24.4883,24.5225,50200.0
2011-12-19 14:30:00,35.86,35.88,35.82,35.88,5500.0,24.4883,24.502,24.461,24.502,5500.0
2011-12-19 15:00:00,35.88,35.91,35.71,35.71,48400.0,24.502,24.5225,24.3859,24.3859,48400.0
2011-12-19 15:30:00,35.71,35.76,35.68,35.73,106500.0,24.3859,24.42,24.3654,24.3995,106500.0
2011-12-20 09:30:00,36.09,36.26,36.06,36.25,33900.0,24.9823,25.0999,24.9615,25.093,33900.0
2011-12-20 10:00:00,36.25,36.34,36.25,36.34,199900.0,25.093,25.1553,25.093,25.1553,199900.0
2011-12-20 10:30:00,36.34,36.37,36.32,36.35,11200.0,25.1553,25.1761,25.1415,25.1622,11200.0
2011-12-20 11:00:00,36.35,36.38,36.31,36.31,8400.0,25.1622,25.183,25.1345,25.1345,8400.0
2011-12-20 11:30:00,36.32,36.32,36.28,36.31,26500.0,25.1415,25.1415,25.1138,25.1345,26500.0
2011-12-20 12:00:00,36.29,36.36,36.29,36.33,49200.0,25.1207,25.1692,25.1207,25.1484,49200.0
2011-12-20 12:30:00,36.34,36.38,36.32,36.37,26500.0,25.1553,25.183,25.1415,25.1761,26500.0
2011-12-20 13:00:00,36.39,36.45,36.38,36.41,57500.0,25.1899,25.2315,25.183,25.2038,57500.0
2011-12-20 13:30:00,36.41,36.42,36.39,36.4,75200.0,25.2038,25.2107,25.1899,25.1968,75200.0
2011-12-20 14:00:00,36.4,36.4,36.33,36.38,59700.0,25.1968,25.1968,25.1484,25.183,59700.0
2011-12-20 14:30:00,36.38,36.46,36.37,36.39,61400.0,25.183,25.2384,25.1761,25.1899,61400.0
2011-12-20 15:00:00,36.43,36.46,36.41,36.46,190800.0,25.2176,25.2384,25.2038,25.2384,190800.0
2011-12-20 15:30:00,36.45,36.46,36.38,36.41,116400.0,25.2315,25.2384,25.183,25.2038,116400.0
2011-12-21 09:30:00,36.32,36.32,36.07,36.08,150300.0,25.1415,25.1415,24.9684,24.9753,150300.0
2011-12-21 10:00:00,36.08,36.17,36.05,36.14,78400.0,24.9753,25.0376,24.9546,25.0169,78400.0
2011-12-21 10:30:00,36.14,36.2,36.08,36.08,34000.0,25.0169,25.0584,24.9753,24.9753,34000.0
2011-12-21 11:00:00,36.08,36.08,35.97,36.03,37300.0,24.9753,24.9753,24.8992,24.9407,37300.0
2011-12-21 11:30:00,36.05,36.08,36.0,36.04,30200.0,24.9546,24.9753,24.92,24.9476,30200.0
2011-12-21 12:00:00,36.06,36.1,35.98,36.01,65200.0,24.9615,24.9892,24.9061,24.9269,65200.0
2011-12-21 12:30:00,36.02,36.11,35.98,36.05,78800.0,24.9338,24.9961,24.9061,24.9546,78800.0
2011-12-21 13:00:00,36.11,36.11,36.0,36.0,72100.0,24.9961,24.9961,24.92,24.92,72100.0
2011-12-21 13:30:00,36.0,36.14,35.99,36.07,91900.0,24.92,25.0169,24.913,24.9684,91900.0
2011-12-21 14:00:00,36.09,36.15,36.08,36.08,39200.0,24.9823,25.0238,24.9753,24.9753,39200.0
2011-12-21 14:30:00,36.08,36.21,36.06,36.17,137200.0,24.9753,25.0653,24.9615,25.0376,137200.0
2011-12-21 15:00:00,36.17,36.27,36.12,36.25,66900.0,25.0376,25.1069,25.003,25.093,66900.0
2011-12-21 15:30:00,36.26,36.33,36.23,36.33,17600.0,25.0999,25.1484,25.0792,25.1484,17600.0
2011-12-22 09:30:00,36.38,36.5,36.2,36.5,16600.0,25.183,25.2661,25.0584,25.2661,16600.0
2011-12-22 10:00:00,36.46,36.48,36.39,36.48,6000.0,25.2384,25.2522,25.1899,25.2522,6000.0
2011-12-22 10:30:00,36.4,36.45,36.34,36.45,5000.0,25.1968,25.2315,25.1553,25.2315,5000.0
2011-12-22 11:00:00,36.47,36.48,36.4,36.43,17600.0,25.2453,25.2522,25.1968,25.2176,17600.0
2011-12-22 11:30:00,36.43,36.52,36.43,36.47,18800.0,25.2176,25.2799,25.2176,25.2453,18800.0
2011-12-22 12:00:00,36.51,36.63,36.45,36.63,400400.0,25.273,25.3561,25.2315,25.3561,400400.0
2011-12-22 12:30:00,36.61,36.63,36.55,36.58,18500.0,25.3422,25.3561,25.3007,25.3214,18500.0
2011-12-22 13:00:00,36.58,36.62,36.57,36.59,27100.0,25.3214,25.3491,25.3145,25.3284,27100.0
2011-12-22 13:30:00,36.59,36.62,36.57,36.6,31100.0,25.3284,25.3491,25.3145,25.3353,31100.0
2011-12-22 14:00:00,36.59,36.65,36.59,36.65,48900.0,25.3284,25.3699,25.3284,25.3699,48900.0
2011-12-22 14:30:00,36.65,36.66,36.56,36.6,47100.0,25.3699,25.3768,25.3076,25.3353,47100.0
2011-12-22 15:00:00,36.6,36.69,36.57,36.69,20800.0,25.3353,25.3976,25.3145,25.3976,20800.0
2011-12-22 15:30:00,36.66,36.68,36.64,36.67,42800.0,25.3768,25.3907,25.363,25.3837,42800.0
2011-12-23 09:30:00,36.78,36.78,36.59,36.72,42900.0,25.4599,25.4599,25.3284,25.4184,42900.0
2011-12-23 10:00:00,36.69,36.76,36.69,36.7,23200.0,25.3976,25.446,25.3976,25.4045,23200.0
2011-12-23 10:30:00,36.69,36.76,36.67,36.69,31000.0,25.3976,25.446,25.3837,25.3976,31000.0
2011-12-23 11:00:00,36.69,36.75,36.67,36.73,174100.0,25.3976,25.4391,25.3837,25.4253,174100.0
2011-12-23 11:30:00,36.74,36.78,36.71,36.71,21300.0,25.4322,25.4599,25.4114,25.4114,21300.0
2011-12-23 12:00:00,36.71,36.78,36.71,36.78,21800.0,25.4114,25.4599,25.4114,25.4599,21800.0
2011-12-23 12:30:00,36.77,36.81,36.76,36.8,25600.0,25.453,25.4807,25.446,25.4737,25600.0
2011-12-23 13:00:00,36.78,36.82,36.76,36.81,25500.0,25.4599,25.4876,25.446,25.4807,25500.0
2011-12-23 13:30:00,36.81,36.82,36.78,36.8,14300.0,25.4807,25.4876,25.4599,25.4737,14300.0
2011-12-23 14:00:00,36.8,36.81,36.79,36.81,21800.0,25.4737,25.4807,25.4668,25.4807,21800.0
2011-12-23 14:30:00,36.8,36.81,36.75,36.77,27900.0,25.4737,25.4807,25.4391,25.453,27900.0
2011-12-23 15:00:00,36.77,36.78,36.75,36.77,29800.0,25.453,25.4599,25.4391,25.453,29800.0
2011-12-23 15:30:00,36.75,36.82,36.75,36.79,51200.0,25.4391,25.4876,25.4391,25.4668,51200.0
2011-12-27 09:30:00,36.71,36.81,36.64,36.78,34100.0,25.4114,25.4807,25.363,25.4599,34100.0
2011-12-27 10:00:00,36.77,36.83,36.76,36.79,7100.0,25.453,25.4945,25.446,25.4668,7100.0
2011-12-27 10:30:00,36.78,36.82,36.7,36.73,19800.0,25.4599,25.4876,25.4045,25.4253,19800.0
2011-12-27 11:00:00,36.7,36.75,36.69,36.75,66900.0,25.4045,25.4391,25.3976,25.4391,66900.0
2011-12-27 11:30:00,36.75,36.75,36.71,36.75,15100.0,25.4391,25.4391,25.4114,25.4391,15100.0
2011-12-27 12:00:00,36.75,36.8,36.75,36.8,46800.0,25.4391,25.4737,25.4391,25.4737,46800.0
2011-12-27 12:30:00,36.78,36.81,36.76,36.77,29300.0,25.4599,25.4807,25.446,25.453,29300.0
2011-12-27 13:00:00,36.77,36.79,36.75,36.76,37900.0,25.453,25.4668,25.4391,25.446,37900.0
2011-12-27 13:30:00,36.77,36.81,36.75,36.77,52900.0,25.453,25.4807,25.4391,25.453,52900.0
2011-12-27 14:00:00,36.79,36.81,36.74,36.79,25200.0,25.4668,25.4807,25.4322,25.4668,25200.0
2011-12-27 14:30:00,36.79,36.81,36.77,36.77,22300.0,25.4668,25.4807,25.453,25.453,22300.0
2011-12-27 15:00:00,36.79,36.81,36.75,36.76,28600.0,25.4668,25.4807,25.4391,25.446,28600.0
2011-12-27 15:30:00,36.79,36.8,36.7,36.72,105700.0,25.4668,25.4737,25.4045,25.4184,105700.0
2011-12-28 09:30:00,36.7,36.7,36.33,36.36,42900.0,25.4045,25.4045,25.1484,25.1692,42900.0
2011-12-28 10:00:00,36.36,36.45,36.2,36.2,20300.0,25.1692,25.2315,25.0584,25.0584,20300.0
2011-12-28 10:30:00,36.21,36.26,36.15,36.22,17000.0,25.0653,25.0999,25.0238,25.0722,17000.0
2011-12-28 11:00:00,36.2,36.23,36.16,36.16,24100.0,25.0584,25.0792,25.0307,25.0307,24100.0
2011-12-28 11:30:00,36.16,36.17,36.0,36.07,41600.0,25.0307,25.0376,24.92,24.9684,41600.0
2011-12-28 12:00:00,36.09,36.12,36.03,36.07,16400.0,24.9823,25.003,24.9407,24.9684,16400.0
2011-12-28 12:30:00,36.07,36.11,36.01,36.06,32100.0,24.9684,24.9961,24.9269,24.9615,32100.0
2011-12-28 13:00:00,36.05,36.1,36.04,36.1,28900.0,24.9546,24.9892,24.9476,24.9892,28900.0
2011-12-28 13:30:00,36.08,36.12,36.08,36.1,26500.0,24.9753,25.003,24.9753,24.9892,26500.0
2011-12-28 14:00:00,36.09,36.11,36.07,36.08,25100.0,24.9823,24.9961,24.9684,24.9753,25100.0
2011-12-28 14:30:00,36.11,36.16,36.07,36.09,251000.0,24.9961,25.0307,24.9684,24.9823,251000.0
2011-12-28 15:00:00,36.08,36.15,36.05,36.09,37400.0,24.9753,25.0238,24.9546,24.9823,37400.0
2011-12-28 15:30:00,36.1,36.13,35.99,35.99,41200.0,24.9892,25.0099,24.913,24.913,41200.0
2011-12-29 09:30:00,36.14,36.23,36.11,36.22,54100.0,25.0169,25.0792,24.9961,25.0722,54100.0
2011-12-29 10:00:00,36.2,36.32,36.2,36.32,6800.0,25.0584,25.1415,25.0584,25.1415,6800.0
2011-12-29 10:30:00,36.33,36.36,36.32,36.32,1800.0,25.1484,25.1692,25.1415,25.1415,1800.0
2011-12-29 11:00:00,36.34,36.36,36.22,36.32,276400.0,25.1553,25.1692,25.0722,25.1415,276400.0
2011-12-29 11:30:00,36.28,36.44,36.25,36.42,51400.0,25.1138,25.2245,25.093,25.2107,51400.0
2011-12-29 12:00:00,36.44,36.45,36.29,36.42,200500.0,25.2245,25.2315,25.1207,25.2107,200500.0
2011-12-29 12:30:00,36.41,36.45,36.41,36.45,14600.0,25.2038,25.2315,25.2038,25.2315,14600.0
2011-12-29 13:00:00,36.46,36.5,36.35,36.43,281500.0,25.2384,25.2661,25.1622,25.2176,281500.0
2011-12-29 13:30:00,36.43,36.46,36.42,36.45,16600.0,25.2176,25.2384,25.2107,25.2315,16600.0
2011-12-29 14:00:00,36.46,36.51,36.38,36.44,98100.0,25.2384,25.273,25.183,25.2245,98100.0
2011-12-29 14:30:00,36.44,36.49,36.41,36.42,125200.0,25.2245,25.2591,25.2038,25.2107,125200.0
2011-12-29 15:00:00,36.42,36.49,36.42,36.46,61900.0,25.2107,25.2591,25.2107,25.2384,61900.0
2011-12-29 15:30:00,36.47,36.64,36.46,36.6,83600.0,25.2453,25.363,25.2384,25.3353,83600.0
2011-12-30 09:30:00,36.65,36.66,36.53,36.66,36200.0,25.3699,25.3768,25.2868,25.3768,36200.0
2011-12-30 10:00:00,36.66,36.67,36.59,36.6,31300.0,25.3768,25.3837,25.3284,25.3353,31300.0
2011-12-30 10:30:00,36.6,36.7,36.59,36.7,42500.0,25.3353,25.4045,25.3284,25.4045,42500.0
2011-12-30 11:00:00,36.69,36.74,36.67,36.74,26900.0,25.3976,25.4322,25.3837,25.4322,26900.0
2011-12-30 11:30:00,36.74,36.82,36.73,36.73,39000.0,25.4322,25.4876,25.4253,25.4253,39000.0
2011-12-30 12:00:00,36.74,36.79,36.72,36.75,65200.0,25.4322,25.4668,25.4184,25.4391,65200.0
2011-12-30 12:30:00,36.75,36.79,36.74,36.78,30800.0,25.4391,25.4668,25.4322,25.4599,30800.0
2011-12-30 13:00:00,36.78,36.78,36.75,36.77,18500.0,25.4599,25.4599,25.4391,25.453,18500.0
2011-12-30 13:30:00,36.76,36.8,36.76,36.77,21700.0,25.446,25.4737,25.446,25.453,21700.0
2011-12-30 14:00:00,36.76,36.81,36.71,36.75,82400.0,25.446,25.4807,25.4114,25.4391,82400.0
2011-12-30 14:30:00,36.77,36.81,36.77,36.81,27300.0,25.453,25.4807,25.453,25.4807,27300.0
2011-12-30 15:00:00,36.81,36.91,36.81,36.87,107900.0,25.4807,25.5499,25.4807,25.5222,107900.0
2011-12-30 15:30:00,36.89,36.93,36.81,36.82,87200.0,25.536,25.5637,25.4807,25.4876,87200.0
2012-01-03 09:30:00,37.5,37.71,37.5,37.7,23000.0,25.9583,26.1036,25.9583,26.0967,23000.0
2012-01-03 10:00:00,37.68,37.83,37.68,37.78,40900.0,26.0829,26.1867,26.0829,26.1521,40900.0
2012-01-03 10:30:00,37.78,37.81,37.78,37.81,8400.0,26.1521,26.1729,26.1521,26.1729,8400.0
2012-01-03 11:00:00,37.82,37.89,37.82,37.89,10400.0,26.1798,26.2282,26.1798,26.2282,10400.0
2012-01-03 11:30:00,37.85,37.87,37.77,37.77,29600.0,26.2006,26.2144,26.1452,26.1452,29600.0
2012-01-03 12:00:00,37.77,37.78,37.72,37.75,40600.0,26.1452,26.1521,26.1106,26.1313,40600.0
2012-01-03 12:30:00,37.78,37.78,37.62,37.65,21300.0,26.1521,26.1521,26.0413,26.0621,21300.0
2012-01-03 13:00:00,37.66,37.68,37.63,37.64,9000.0,26.069,26.0829,26.0483,26.0552,9000.0
2012-01-03 13:30:00,37.63,37.72,37.62,37.71,2700.0,26.0483,26.1106,26.0413,26.1036,2700.0
2012-01-03 14:00:00,37.72,37.73,37.68,37.73,38500.0,26.1106,26.1175,26.0829,26.1175,38500.0
2012-01-03 14:30:00,37.72,37.83,37.71,37.83,19200.0,26.1106,26.1867,26.1036,26.1867,19200.0
2012-01-03 15:00:00,37.79,37.84,37.73,37.75,93100.0,26.159,26.1936,26.1175,26.1313,93100.0
2012-01-03 15:30:00,37.74,37.86,37.72,37.72,157400.0,26.1244,26.2075,26.1106,26.1106,157400.0
2012-01-04 09:30:00,37.49,37.57,37.45,37.55,8600.0,25.9514,26.0067,25.9237,25.9929,8600.0
2012-01-04 10:00:00,37.54,37.54,37.34,37.38,16900.0,25.986,25.986,25.8475,25.8752,16900.0
2012-01-04 10:30:00,37.38,37.39,37.27,37.36,30100.0,25.8752,25.8821,25.7991,25.8614,30100.0
2012-01-04 11:00:00,37.36,37.43,37.36,37.43,2600.0,25.8614,25.9098,25.8614,25.9098,2600.0
2012-01-04 11:30:00,37.45,37.5,37.45,37.48,30600.0,25.9237,25.9583,25.9237,25.9444,30600.0
2012-01-04 12:00:00,37.53,37.53,37.52,37.52,1200.0,25.9791,25.9791,25.9721,25.9721,1200.0
2012-01-04 12:30:00,37.52,37.56,37.5,37.56,5700.0,25.9721,25.9998,25.9583,25.9998,5700.0
2012-01-04 13:00:00,37.54,37.54,37.47,37.47,12900.0,25.986,25.986,25.9375,25.9375,12900.0
2012-01-04 13:30:00,37.52,37.55,37.5,37.54,164600.0,25.9721,25.9929,25.9583,25.986,164600.0
2012-01-04 14:00:00,37.53,37.57,37.48,37.51,24400.0,25.9791,26.0067,25.9444,25.9652,24400.0
2012-01-04 14:30:00,37.47,37.53,37.47,37.49,15800.0,25.9375,25.9791,25.9375,25.9514,15800.0
2012-01-04 15:00:00,37.5,37.5,37.46,37.48,25700.0,25.9583,25.9583,25.9306,25.9444,25700.0
2012-01-04 15:30:00,37.48,37.55,37.47,37.49,38800.0,25.9444,25.9929,25.9375,25.9514,38800.0
2012-01-05 09:30:00,36.95,37.02,36.86,36.93,20800.0,25.5776,25.626,25.5153,25.5637,20800.0
2012-01-05 10:00:00,36.91,37.02,36.86,37.01,9300.0,25.5499,25.626,25.5153,25.6191,9300.0
2012-01-05 10:30:00,36.91,36.93,36.81,36.84,14300.0,25.5499,25.5637,25.4807,25.5014,14300.0
2012-01-05 11:00:00,36.88,36.98,36.86,36.98,5500.0,25.5291,25.5983,25.5153,25.5983,5500.0
2012-01-05 11:30:00,36.97,37.0,36.94,36.94,15600.0,25.5914,25.6122,25.5706,25.5706,15600.0
2012-01-05 12:00:00,36.94,37.0,36.94,37.0,2600.0,25.5706,25.6122,25.5706,25.6122,2600.0
2012-01-05 12:30:00,36.99,37.07,36.98,37.07,6400.0,25.6053,25.6606,25.5983,25.6606,6400.0
2012-01-05 13:00:00,37.05,37.09,37.04,37.09,3800.0,25.6468,25.6745,25.6399,25.6745,3800.0
2012-01-05 13:30:00,37.09,37.19,37.09,37.14,21300.0,25.6745,25.7437,25.6745,25.7091,21300.0
2012-01-05 14:00:00,37.1,37.1,37.02,37.02,12700.0,25.6814,25.6814,25.626,25.626,12700.0
2012-01-05 14:30:00,37.02,37.08,37.02,37.06,57200.0,25.626,25.6676,25.626,25.6537,57200.0
2012-01-05 15:00:00,37.04,37.08,37.01,37.06,49000.0,25.6399,25.6676,25.6191,25.6537,49000.0
2012-01-05 15:30:00,37.07,37.1,37.03,37.06,70000.0,25.6606,25.6814,25.6329,25.6537,70000.0
2012-01-06 09:30:00,36.95,36.95,36.59,36.61,24300.0,25.5776,25.5776,25.3284,25.3422,24300.0
2012-01-06 10:00:00,36.63,36.72,36.6,36.62,7900.0,25.3561,25.4184,25.3353,25.3491,7900.0
2012-01-06 10:30:00,36.64,36.73,36.64,36.68,12900.0,25.363,25.4253,25.363,25.3907,12900.0
2012-01-06 11:00:00,36.63,36.76,36.63,36.68,3300.0,25.3561,25.446,25.3561,25.3907,3300.0
2012-01-06 11:30:00,36.72,36.78,36.72,36.76,4800.0,25.4184,25.4599,25.4184,25.446,4800.0
2012-01-06 12:00:00,36.77,36.77,36.69,36.71,14600.0,25.453,25.453,25.3976,25.4114,14600.0
2012-01-06 12:30:00,36.72,36.75,36.67,36.7,9800.0,25.4184,25.4391,25.3837,25.4045,9800.0
2012-01-06 13:00:00,36.7,36.7,36.64,36.67,15300.0,25.4045,25.4045,25.363,25.3837,15300.0
2012-01-06 13:30:00,36.67,36.75,36.65,36.72,17700.0,25.3837,25.4391,25.3699,25.4184,17700.0
2012-01-06 14:00:00,36.72,36.73,36.67,36.72,6000.0,25.4184,25.4253,25.3837,25.4184,6000.0
2012-01-06 14:30:00,36.71,36.73,36.67,36.67,21200.0,25.4114,25.4253,25.3837,25.3837,21200.0
2012-01-06 15:00:00,36.68,36.68,36.62,36.64,18000.0,25.3907,25.3907,25.3491,25.363,18000.0
2012-01-06 15:30:00,36.64,36.65,36.55,36.58,21000.0,25.363,25.3699,25.3007,25.3214,21000.0
2012-01-09 09:30:00,36.76,36.76,36.61,36.64,31700.0,25.446,25.446,25.3422,25.363,31700.0
2012-01-09 10:00:00,36.65,36.73,36.54,36.7,19400.0,25.3699,25.4253,25.2938,25.4045,19400.0
2012-01-09 10:30:00,36.72,36.72,36.59,36.62,5800.0,25.4184,25.4184,25.3284,25.3491,5800.0
2012-01-09 11:00:00,36.61,36.61,36.54,36.57,8700.0,25.3422,25.3422,25.2938,25.3145,8700.0
2012-01-09 11:30:00,36.57,36.63,36.57,36.58,47800.0,25.3145,25.3561,25.3145,25.3214,47800.0
2012-01-09 12:00:00,36.62,36.62,36.58,36.62,10400.0,25.3491,25.3491,25.3214,25.3491,10400.0
2012-01-09 12:30:00,36.62,36.66,36.6,36.6,46400.0,25.3491,25.3768,25.3353,25.3353,46400.0
2012-01-09 13:00:00,36.61,36.64,36.6,36.64,20100.0,25.3422,25.363,25.3353,25.363,20100.0
2012-01-09 13:30:00,36.62,36.68,36.6,36.65,43600.0,25.3491,25.3907,25.3353,25.3699,43600.0
2012-01-09 14:00:00,36.65,36.7,36.65,36.7,3500.0,25.3699,25.4045,25.3699,25.4045,3500.0
2012-01-09 14:30:00,36.7,36.72,36.67,36.69,26300.0,25.4045,25.4184,25.3837,25.3976,26300.0
2012-01-09 15:00:00,36.68,36.75,36.68,36.75,54900.0,25.3907,25.4391,25.3907,25.4391,54900.0
2012-01-09 15:30:00,36.75,36.91,36.74,36.9,228200.0,25.4391,25.5499,25.4322,25.543,228200.0
2012-01-10 09:30:00,37.49,37.56,37.48,37.53,73300.0,25.9514,25.9998,25.9444,25.9791,73300.0
2012-01-10 10:00:00,37.53,37.63,37.53,37.55,2700.0,25.9791,26.0483,25.9791,25.9929,2700.0
2012-01-10 10:30:00,37.54,37.54,37.53,37.53,4100.0,25.986,25.986,25.9791,25.9791,4100.0
2012-01-10 11:00:00,37.53,37.53,37.48,37.5,161800.0,25.9791,25.9791,25.9444,25.9583,161800.0
2012-01-10 11:30:00,37.49,37.49,37.43,37.46,10900.0,25.9514,25.9514,25.9098,25.9306,10900.0
2012-01-10 12:00:00,37.46,37.49,37.39,37.43,11500.0,25.9306,25.9514,25.8821,25.9098,11500.0
2012-01-10 12:30:00,37.41,37.43,37.39,37.4,7900.0,25.896,25.9098,25.8821,25.8891,7900.0
2012-01-10 13:00:00,37.42,37.45,37.39,37.41,8000.0,25.9029,25.9237,25.8821,25.896,8000.0
2012-01-10 13:30:00,37.4,37.45,37.4,37.45,4700.0,25.8891,25.9237,25.8891,25.9237,4700.0
2012-01-10 14:00:00,37.45,37.48,37.45,37.46,10500.0,25.9237,25.9444,25.9237,25.9306,10500.0
2012-01-10 14:30:00,37.46,37.51,37.46,37.51,3700.0,25.9306,25.9652,25.9306,25.9652,3700.0
2012-01-10 15:00:00,37.51,37.51,37.46,37.46,16600.0,25.9652,25.9652,25.9306,25.9306,16600.0
2012-01-10 15:30:00,37.48,37.48,37.39,37.4,10400.0,25.9444,25.9444,25.8821,25.8891,10400.0
2012-01-11 09:30:00,37.16,37.19,37.05,37.07,9500.0,25.7229,25.7437,25.6468,25.6606,9500.0
2012-01-11 10:00:00,37.07,37.1,36.98,37.09,24100.0,25.6606,25.6814,25.5983,25.6745,24100.0
2012-01-11 10:30:00,37.09,37.17,37.06,37.11,1100.0,25.6745,25.7299,25.6537,25.6883,1100.0
2012-01-11 11:00:00,37.08,37.11,37.07,37.07,2700.0,25.6676,25.6883,25.6606,25.6606,2700.0
2012-01-11 11:30:00,37.09,37.16,37.09,37.16,4000.0,25.6745,25.7229,25.6745,25.7229,4000.0
2012-01-11 12:00:00,37.16,37.17,37.1,37.16,69100.0,25.7229,25.7299,25.6814,25.7229,69100.0
2012-01-11 12:30:00,37.16,37.2,37.16,37.18,2800.0,25.7229,25.7506,25.7229,25.7368,2800.0
2012-01-11 13:00:00,37.18,37.21,37.16,37.18,17400.0,25.7368,25.7575,25.7229,25.7368,17400.0
2012-01-11 13:30:00,37.19,37.23,37.17,37.17,26400.0,25.7437,25.7714,25.7299,25.7299,26400.0
2012-01-11 14:00:00,37.18,37.23,37.13,37.13,12500.0,25.7368,25.7714,25.7022,25.7022,12500.0
2012-01-11 14:30:00,37.15,37.2,37.15,37.19,8500.0,25.716,25.7506,25.716,25.7437,8500.0
2012-01-11 15:00:00,37.18,37.22,37.16,37.22,14300.0,25.7368,25.7645,25.7229,25.7645,14300.0
2012-01-11 15:30:00,37.22,37.27,37.22,37.23,9600.0,25.7645,25.7991,25.7645,25.7714,9600.0
2012-01-12 09:30:00,37.5,37.5,37.35,37.35,4700.0,25.9583,25.9583,25.8545,25.8545,4700.0
2012-01-12 10:00:00,37.39,37.39,37.26,37.28,1700.0,25.8821,25.8821,25.7922,25.806,1700.0
2012-01-12 10:30:00,37.28,37.29,37.17,37.21,7900.0,25.806,25.8129,25.7299,25.7575,7900.0
2012-01-12 11:00:00,37.21,37.29,37.2,37.29,7100.0,25.7575,25.8129,25.7506,25.8129,7100.0
2012-01-12 11:30:00,37.27,37.33,37.26,37.29,22000.0,25.7991,25.8406,25.7922,25.8129,22000.0
2012-01-12 12:00:00,37.29,37.35,37.28,37.33,20600.0,25.8129,25.8545,25.806,25.8406,20600.0
2012-01-12 12:30:00,37.36,37.37,37.33,37.37,3600.0,25.8614,25.8683,25.8406,25.8683,3600.0
2012-01-12 13:00:00,37.39,37.41,37.35,37.35,6300.0,25.8821,25.896,25.8545,25.8545,6300.0
2012-01-12 13:30:00,37.35,37.37,37.29,37.34,22100.0,25.8545,25.8683,25.8129,25.8475,22100.0
2012-01-12 14:00:00,37.37,37.37,37.29,37.31,6900.0,25.8683,25.8683,25.8129,25.8268,6900.0
2012-01-12 14:30:00,37.34,37.4,37.34,37.38,6700.0,25.8475,25.8891,25.8475,25.8752,6700.0
2012-01-12 15:00:00,37.4,37.42,37.35,37.39,5500.0,25.8891,25.9029,25.8545,25.8821,5500.0
2012-01-12 15:30:00,37.4,37.43,37.37,37.38,38000.0,25.8891,25.9098,25.8683,25.8752,38000.0
2012-01-13 09:30:00,37.06,37.06,36.88,36.89,20700.0,25.6537,25.6537,25.5291,25.536,20700.0
2012-01-13 10:00:00,36.91,36.91,36.6,36.72,17300.0,25.5499,25.5499,25.3353,25.4184,17300.0
2012-01-13 10:30:00,36.73,36.77,36.73,36.77,7600.0,25.4253,25.453,25.4253,25.453,7600.0
2012-01-13 11:00:00,36.87,36.93,36.84,36.93,7800.0,25.5222,25.5637,25.5014,25.5637,7800.0
2012-01-13 11:30:00,36.96,36.97,36.95,36.97,2000.0,25.5845,25.5914,25.5776,25.5914,2000.0
2012-01-13 12:00:00,36.94,36.94,36.89,36.91,7000.0,25.5706,25.5706,25.536,25.5499,7000.0
2012-01-13 12:30:00,36.91,36.91,36.91,36.91,0.0,25.5499,25.5499,25.5499,25.5499,0.0
2012-01-13 13:00:00,36.83,36.83,36.79,36.79,16000.0,25.4945,25.4945,25.4668,25.4668,16000.0
2012-01-13 13:30:00,36.82,36.82,36.82,36.82,100.0,25.4876,25.4876,25.4876,25.4876,100.0
2012-01-13 14:00:00,36.88,36.9,36.87,36.9,10900.0,25.5291,25.543,25.5222,25.543,10900.0
2012-01-13 14:30:00,36.93,36.93,36.88,36.93,9500.0,25.5637,25.5637,25.5291,25.5637,9500.0
2012-01-13 15:00:00,36.93,37.0,36.93,36.95,46400.0,25.5637,25.6122,25.5637,25.5776,46400.0
2012-01-13 15:30:00,36.99,37.0,36.94,36.96,16300.0,25.6053,25.6122,25.5706,25.5845,16300.0
2012-01-17 09:30:00,37.59,37.61,37.44,37.5,13900.0,26.0206,26.0344,25.9168,25.9583,13900.0
2012-01-17 10:00:00,37.52,37.53,37.44,37.51,8000.0,25.9721,25.9791,25.9168,25.9652,8000.0
2012-01-17 10:30:00,37.49,37.54,37.45,37.49,27100.0,25.9514,25.986,25.9237,25.9514,27100.0
2012-01-17 11:00:00,37.52,37.59,37.5,37.56,24600.0,25.9721,26.0206,25.9583,25.9998,24600.0
2012-01-17 11:30:00,37.59,37.61,37.57,37.57,36100.0,26.0206,26.0344,26.0067,26.0067,36100.0
2012-01-17 12:00:00,37.57,37.58,37.55,37.55,31600.0,26.0067,26.0137,25.9929,25.9929,31600.0
2012-01-17 12:30:00,37.55,37.55,37.46,37.48,51000.0,25.9929,25.9929,25.9306,25.9444,51000.0
2012-01-17 13:00:00,37.5,37.53,37.48,37.49,78000.0,25.9583,25.9791,25.9444,25.9514,78000.0
2012-01-17 13:30:00,37.49,37.52,37.45,37.5,20200.0,25.9514,25.9721,25.9237,25.9583,20200.0
2012-01-17 14:00:00,37.51,37.54,37.48,37.51,76000.0,25.9652,25.986,25.9444,25.9652,76000.0
2012-01-17 14:30:00,37.51,37.53,37.37,37.37,47700.0,25.9652,25.9791,25.8683,25.8683,47700.0
2012-01-17 15:00:00,37.38,37.38,37.3,37.34,14500.0,25.8752,25.8752,25.8198,25.8475,14500.0
2012-01-17 15:30:00,37.32,37.39,37.32,37.35,71900.0,25.8337,25.8821,25.8337,25.8545,71900.0
2012-01-18 09:30:00,37.61,37.78,37.56,37.76,9400.0,26.0344,26.1521,25.9998,26.1383,9400.0
2012-01-18 10:00:00,37.79,37.85,37.77,37.85,3900.0,26.159,26.2006,26.1452,26.2006,3900.0
2012-01-18 10:30:00,37.87,37.88,37.77,37.83,3800.0,26.2144,26.2213,26.1452,26.1867,3800.0
2012-01-18 11:00:00,37.86,37.86,37.77,37.8,53900.0,26.2075,26.2075,26.1452,26.1659,53900.0
2012-01-18 11:30:00,37.83,37.83,37.75,37.78,11700.0,26.1867,26.1867,26.1313,26.1521,11700.0
2012-01-18 12:00:00,37.81,37.88,37.78,37.88,95400.0,26.1729,26.2213,26.1521,26.2213,95400.0
2012-01-18 12:30:00,37.94,37.98,37.9,37.93,34400.0,26.2629,26.2905,26.2352,26.2559,34400.0
2012-01-18 13:00:00,37.93,37.97,37.92,37.94,12100.0,26.2559,26.2836,26.249,26.2629,12100.0
2012-01-18 13:30:00,37.95,37.95,37.88,37.88,8000.0,26.2698,26.2698,26.2213,26.2213,8000.0
2012-01-18 14:00:00,37.92,37.96,37.88,37.94,10900.0,26.249,26.2767,26.2213,26.2629,10900.0
2012-01-18 14:30:00,37.96,38.0,37.93,37.95,14300.0,26.2767,26.3044,26.2559,26.2698,14300.0
2012-01-18 15:00:00,37.96,38.08,37.95,38.06,33400.0,26.2767,26.3598,26.2698,26.3459,33400.0
2012-01-18 15:30:00,38.05,38.09,38.03,38.06,42800.0,26.339,26.3667,26.3252,26.3459,42800.0
2012-01-19 09:30:00,38.37,38.37,38.26,38.34,6500.0,26.5605,26.5605,26.4844,26.5397,6500.0
2012-01-19 10:00:00,38.29,38.35,38.24,38.31,8500.0,26.5051,26.5467,26.4705,26.519,8500.0
2012-01-19 10:30:00,38.29,38.44,38.29,38.38,8100.0,26.5051,26.609,26.5051,26.5674,8100.0
2012-01-19 11:00:00,38.39,38.47,38.39,38.47,900.0,26.5744,26.6297,26.5744,26.6297,900.0
2012-01-19 11:30:00,38.45,38.53,38.45,38.53,5900.0,26.6159,26.6713,26.6159,26.6713,5900.0
2012-01-19 12:00:00,38.5,38.53,38.47,38.49,4100.0,26.6505,26.6713,26.6297,26.6436,4100.0
2012-01-19 12:30:00,38.48,38.49,38.41,38.49,19600.0,26.6367,26.6436,26.5882,26.6436,19600.0
2012-01-19 13:00:00,38.47,38.53,38.47,38.5,12900.0,26.6297,26.6713,26.6297,26.6505,12900.0
2012-01-19 13:30:00,38.5,38.53,38.45,38.47,69800.0,26.6505,26.6713,26.6159,26.6297,69800.0
2012-01-19 14:00:00,38.47,38.53,38.47,38.5,5100.0,26.6297,26.6713,26.6297,26.6505,5100.0
2012-01-19 14:30:00,38.45,38.46,38.41,38.41,4100.0,26.6159,26.6228,26.5882,26.5882,4100.0
2012-01-19 15:00:00,38.42,38.49,38.42,38.46,21700.0,26.5951,26.6436,26.5951,26.6228,21700.0
2012-01-19 15:30:00,38.46,38.53,38.43,38.49,36700.0,26.6228,26.6713,26.602,26.6436,36700.0
2012-01-20 09:30:00,38.41,38.49,38.4,38.43,75100.0,26.5882,26.6436,26.5813,26.602,75100.0
2012-01-20 10:00:00,38.4,38.48,38.35,38.47,35400.0,26.5813,26.6367,26.5467,26.6297,35400.0
2012-01-20 10:30:00,38.48,38.49,38.41,38.45,10700.0,26.6367,26.6436,26.5882,26.6159,10700.0
2012-01-20 11:00:00,38.46,38.46,38.4,38.41,3100.0,26.6228,26.6228,26.5813,26.5882,3100.0
2012-01-20 11:30:00,38.41,38.46,38.4,38.46,30400.0,26.5882,26.6228,26.5813,26.6228,30400.0
2012-01-20 12:00:00,38.46,38.49,38.45,38.47,8600.0,26.6228,26.6436,26.6159,26.6297,8600.0
2012-01-20 12:30:00,38.46,38.47,38.46,38.47,7900.0,26.6228,26.6297,26.6228,26.6297,7900.0
2012-01-20 13:00:00,38.46,38.51,38.46,38.5,17300.0,26.6228,26.6574,26.6228,26.6505,17300.0
2012-01-20 13:30:00,38.5,38.51,38.49,38.49,6200.0,26.6505,26.6574,26.6436,26.6436,6200.0
2012-01-20 14:00:00,38.49,38.52,38.47,38.47,20700.0,26.6436,26.6643,26.6297,26.6297,20700.0
2012-01-20 14:30:00,38.47,38.47,38.44,38.47,103400.0,26.6297,26.6297,26.609,26.6297,103400.0
2012-01-20 15:00:00,38.47,38.53,38.47,38.53,13300.0,26.6297,26.6713,26.6297,26.6713,13300.0
2012-01-20 15:30:00,38.53,38.6,38.51,38.59,36300.0,26.6713,26.7197,26.6574,26.7128,36300.0
2012-01-23 09:30:00,38.71,38.92,38.71,38.91,18800.0,26.7959,26.9412,26.7959,26.9343,18800.0
2012-01-23 10:00:00,38.91,38.96,38.89,38.9,25900.0,26.9343,26.9689,26.9205,26.9274,25900.0
2012-01-23 10:30:00,38.9,38.93,38.88,38.91,11300.0,26.9274,26.9482,26.9135,26.9343,11300.0
2012-01-23 11:00:00,38.9,38.91,38.83,38.88,5700.0,26.9274,26.9343,26.8789,26.9135,5700.0
2012-01-23 11:30:00,38.91,38.92,38.77,38.8,51500.0,26.9343,26.9412,26.8374,26.8582,51500.0
2012-01-23 12:00:00,38.81,38.81,38.66,38.75,35000.0,26.8651,26.8651,26.7613,26.8236,35000.0
2012-01-23 12:30:00,38.74,38.77,38.7,38.71,30700.0,26.8166,26.8374,26.7889,26.7959,30700.0
2012-01-23 13:00:00,38.73,38.77,38.7,38.75,29100.0,26.8097,26.8374,26.7889,26.8236,29100.0
2012-01-23 13:30:00,38.76,38.82,38.76,38.81,14400.0,26.8305,26.872,26.8305,26.8651,14400.0
2012-01-23 14:00:00,38.82,38.82,38.76,38.77,29300.0,26.872,26.872,26.8305,26.8374,29300.0
2012-01-23 14:30:00,38.79,38.81,38.73,38.74,33600.0,26.8512,26.8651,26.8097,26.8166,33600.0
2012-01-23 15:00:00,38.78,38.87,38.78,38.82,77200.0,26.8443,26.9066,26.8443,26.872,77200.0
2012-01-23 15:30:00,38.87,38.9,38.82,38.83,24200.0,26.9066,26.9274,26.872,26.8789,24200.0
2012-01-24 09:30:00,38.39,38.43,38.35,38.38,32700.0,26.5744,26.602,26.5467,26.5674,32700.0
2012-01-24 10:00:00,38.39,38.5,38.39,38.47,2500.0,26.5744,26.6505,26.5744,26.6297,2500.0
2012-01-24 10:30:00,38.48,38.6,38.48,38.59,10700.0,26.6367,26.7197,26.6367,26.7128,10700.0
2012-01-24 11:00:00,38.59,38.65,38.55,38.65,8100.0,26.7128,26.7543,26.6851,26.7543,8100.0
2012-01-24 11:30:00,38.66,38.7,38.59,38.59,15600.0,26.7613,26.7889,26.7128,26.7128,15600.0
2012-01-24 12:00:00,38.6,38.64,38.6,38.61,16200.0,26.7197,26.7474,26.7197,26.7266,16200.0
2012-01-24 12:30:00,38.63,38.66,38.61,38.66,19000.0,26.7405,26.7613,26.7266,26.7613,19000.0
2012-01-24 13:00:00,38.66,38.66,38.6,38.61,18400.0,26.7613,26.7613,26.7197,26.7266,18400.0
2012-01-24 13:30:00,38.61,38.64,38.59,38.62,19300.0,26.7266,26.7474,26.7128,26.7336,19300.0
2012-01-24 14:00:00,38.63,38.67,38.63,38.65,10700.0,26.7405,26.7682,26.7405,26.7543,10700.0
2012-01-24 14:30:00,38.66,38.66,38.62,38.63,19900.0,26.7613,26.7613,26.7336,26.7405,19900.0
2012-01-24 15:00:00,38.64,38.68,38.63,38.68,387500.0,26.7474,26.7751,26.7405,26.7751,387500.0
2012-01-24 15:30:00,38.68,38.69,38.62,38.66,29200.0,26.7751,26.782,26.7336,26.7613,29200.0
2012-01-25 09:30:00,38.5,38.5,38.36,38.39,15700.0,26.6505,26.6505,26.5536,26.5744,15700.0
2012-01-25 10:00:00,38.38,38.51,38.36,38.49,8100.0,26.5674,26.6574,26.5536,26.6436,8100.0
2012-01-25 10:30:00,38.48,38.51,38.45,38.5,6600.0,26.6367,26.6574,26.6159,26.6505,6600.0
2012-01-25 11:00:00,38.53,38.57,38.51,38.56,52000.0,26.6713,26.699,26.6574,26.692,52000.0
2012-01-25 11:30:00,38.54,38.56,38.5,38.53,20300.0,26.6782,26.692,26.6505,26.6713,20300.0
2012-01-25 12:00:00,38.53,38.61,38.45,38.61,16100.0,26.6713,26.7266,26.6159,26.7266,16100.0
2012-01-25 12:30:00,38.61,38.84,38.53,38.81,179700.0,26.7266,26.8859,26.6713,26.8651,179700.0
2012-01-25 13:00:00,38.82,39.0,38.81,38.99,19200.0,26.872,26.9966,26.8651,26.9897,19200.0
2012-01-25 13:30:00,38.99,39.06,38.99,39.03,12300.0,26.9897,27.0381,26.9897,27.0174,12300.0
2012-01-25 14:00:00,39.04,39.04,38.88,38.93,10700.0,27.0243,27.0243,26.9135,26.9482,10700.0
2012-01-25 14:30:00,38.97,39.09,38.96,39.06,4200.0,26.9758,27.0589,26.9689,27.0381,4200.0
2012-01-25 15:00:00,39.05,39.09,38.98,39.09,45800.0,27.0312,27.0589,26.9828,27.0589,45800.0
2012-01-25 15:30:00,39.16,39.25,39.13,39.15,18300.0,27.1074,27.1697,27.0866,27.1004,18300.0
2012-01-26 09:30:00,39.5,39.51,39.42,39.49,6500.0,27.3427,27.3496,27.2873,27.3358,6500.0
2012-01-26 10:00:00,39.49,39.51,39.36,39.36,6200.0,27.3358,27.3496,27.2458,27.2458,6200.0
2012-01-26 10:30:00,39.36,39.37,39.26,39.33,4200.0,27.2458,27.2527,27.1766,27.225,4200.0
2012-01-26 11:00:00,39.28,39.39,39.28,39.37,35300.0,27.1904,27.2666,27.1904,27.2527,35300.0
2012-01-26 11:30:00,39.4,39.42,39.35,39.36,14300.0,27.2735,27.2873,27.2389,27.2458,14300.0
2012-01-26 12:00:00,39.33,39.34,39.27,39.31,18700.0,27.225,27.232,27.1835,27.2112,18700.0
2012-01-26 12:30:00,39.31,39.39,39.3,39.39,16400.0,27.2112,27.2666,27.2043,27.2666,16400.0
2012-01-26 13:00:00,39.38,39.39,39.34,39.35,28900.0,27.2597,27.2666,27.232,27.2389,28900.0
2012-01-26 13:30:00,39.33,39.34,39.2,39.26,29300.0,27.225,27.232,27.1351,27.1766,29300.0
2012-01-26 14:00:00,39.24,39.24,39.15,39.17,101200.0,27.1627,27.1627,27.1004,27.1143,101200.0
2012-01-26 14:30:00,39.18,39.22,39.13,39.22,23400.0,27.1212,27.1489,27.0866,27.1489,23400.0
2012-01-26 15:00:00,39.15,39.16,39.08,39.08,34600.0,27.1004,27.1074,27.052,27.052,34600.0
2012-01-26 15:30:00,39.08,39.18,39.07,39.15,46300.0,27.052,27.1212,27.0451,27.1004,46300.0
2012-01-27 09:30:00,39.09,39.27,39.06,39.26,18300.0,27.0589,27.1835,27.0381,27.1766,18300.0
2012-01-27 10:00:00,39.23,39.23,39.13,39.22,7000.0,27.1558,27.1558,27.0866,27.1489,7000.0
2012-01-27 10:30:00,39.24,39.26,39.09,39.16,13700.0,27.1627,27.1766,27.0589,27.1074,13700.0
2012-01-27 11:00:00,39.17,39.25,39.17,39.24,25200.0,27.1143,27.1697,27.1143,27.1627,25200.0
2012-01-27 11:30:00,39.22,39.22,39.13,39.19,63900.0,27.1489,27.1489,27.0866,27.1281,63900.0
2012-01-27 12:00:00,39.19,39.21,39.14,39.2,18000.0,27.1281,27.142,27.0935,27.1351,18000.0
2012-01-27 12:30:00,39.19,39.24,39.16,39.16,30400.0,27.1281,27.1627,27.1074,27.1074,30400.0
2012-01-27 13:00:00,39.15,39.23,39.13,39.2,17300.0,27.1004,27.1558,27.0866,27.1351,17300.0
2012-01-27 13:30:00,39.21,39.28,39.2,39.26,11500.0,27.142,27.1904,27.1351,27.1766,11500.0
2012-01-27 14:00:00,39.26,39.26,39.19,39.21,17900.0,27.1766,27.1766,27.1281,27.142,17900.0
2012-01-27 14:30:00,39.21,39.26,39.21,39.26,5600.0,27.142,27.1766,27.142,27.1766,5600.0
2012-01-27 15:00:00,39.26,39.35,39.25,39.34,65200.0,27.1766,27.2389,27.1697,27.232,65200.0
2012-01-27 15:30:00,39.34,39.34,39.26,39.31,27600.0,27.232,27.232,27.1766,27.2112,27600.0
2012-01-30 09:30:00,38.67,38.73,38.57,38.68,22800.0,26.7682,26.8097,26.699,26.7751,22800.0
2012-01-30 10:00:00,38.67,38.7,38.54,38.58,18400.0,26.7682,26.7889,26.6782,26.7059,18400.0
2012-01-30 10:30:00,38.58,38.7,38.58,38.69,6100.0,26.7059,26.7889,26.7059,26.782,6100.0
2012-01-30 11:00:00,38.73,38.76,38.66,38.66,24700.0,26.8097,26.8305,26.7613,26.7613,24700.0
2012-01-30 11:30:00,38.65,38.71,38.65,38.69,26600.0,26.7543,26.7959,26.7543,26.782,26600.0
2012-01-30 12:00:00,38.69,38.76,38.69,38.74,18000.0,26.782,26.8305,26.782,26.8166,18000.0
2012-01-30 12:30:00,38.74,38.75,38.69,38.72,27600.0,26.8166,26.8236,26.782,26.8028,27600.0
2012-01-30 13:00:00,38.71,38.75,38.69,38.73,57000.0,26.7959,26.8236,26.782,26.8097,57000.0
2012-01-30 13:30:00,38.73,38.85,38.72,38.84,29100.0,26.8097,26.8928,26.8028,26.8859,29100.0
2012-01-30 14:00:00,38.82,38.88,38.8,38.86,21000.0,26.872,26.9135,26.8582,26.8997,21000.0
2012-01-30 14:30:00,38.88,38.91,38.8,38.82,25900.0,26.9135,26.9343,26.8582,26.872,25900.0
2012-01-30 15:00:00,38.81,38.89,38.8,38.86,42800.0,26.8651,26.9205,26.8582,26.8997,42800.0
2012-01-30 15:30:00,38.86,38.89,38.82,38.88,42200.0,26.8997,26.9205,26.872,26.9135,42200.0
2012-01-31 09:30:00,39.29,39.32,39.16,39.21,75500.0,27.1974,27.2181,27.1074,27.142,75500.0
2012-01-31 10:00:00,39.2,39.2,39.01,39.11,3000.0,27.1351,27.1351,27.0035,27.0728,3000.0
2012-01-31 10:30:00,39.11,39.11,38.92,38.95,1700.0,27.0728,27.0728,26.9412,26.962,1700.0
2012-01-31 11:00:00,38.98,39.02,38.87,38.92,44500.0,26.9828,27.0105,26.9066,26.9412,44500.0
2012-01-31 11:30:00,38.93,38.97,38.86,38.89,24900.0,26.9482,26.9758,26.8997,26.9205,24900.0
2012-01-31 12:00:00,38.88,38.99,38.88,38.99,20000.0,26.9135,26.9897,26.9135,26.9897,20000.0
2012-01-31 12:30:00,39.0,39.02,38.96,39.0,18000.0,26.9966,27.0105,26.9689,26.9966,18000.0
2012-01-31 13:00:00,38.97,39.08,38.97,39.07,111300.0,26.9758,27.052,26.9758,27.0451,111300.0
2012-01-31 13:30:00,39.05,39.07,38.95,39.02,127400.0,27.0312,27.0451,26.962,27.0105,127400.0
2012-01-31 14:00:00,38.98,39.07,38.96,39.07,85800.0,26.9828,27.0451,26.9689,27.0451,85800.0
2012-01-31 14:30:00,39.07,39.12,39.04,39.12,103400.0,27.0451,27.0797,27.0243,27.0797,103400.0
2012-01-31 15:00:00,39.11,39.14,39.06,39.1,58300.0,27.0728,27.0935,27.0381,27.0658,58300.0
2012-01-31 15:30:00,39.09,39.12,39.05,39.11,237100.0,27.0589,27.0797,27.0312,27.0728,237100.0
2012-02-01 09:30:00,39.65,39.69,39.56,39.68,28900.0,27.4466,27.4742,27.3843,27.4673,28900.0
2012-02-01 10:00:00,39.65,39.91,39.6,39.86,147500.0,27.4466,27.6265,27.4119,27.5919,147500.0
2012-02-01 10:30:00,39.8,39.89,39.8,39.89,32000.0,27.5504,27.6127,27.5504,27.6127,32000.0
2012-02-01 11:00:00,39.89,39.9,39.79,39.83,24300.0,27.6127,27.6196,27.5435,27.5712,24300.0
2012-02-01 11:30:00,39.83,39.87,39.81,39.86,24600.0,27.5712,27.5988,27.5573,27.5919,24600.0
2012-02-01 12:00:00,39.85,39.9,39.82,39.86,36600.0,27.585,27.6196,27.5642,27.5919,36600.0
2012-02-01 12:30:00,39.87,39.89,39.82,39.84,24400.0,27.5988,27.6127,27.5642,27.5781,24400.0
2012-02-01 13:00:00,39.84,39.93,39.84,39.89,41600.0,27.5781,27.6404,27.5781,27.6127,41600.0
2012-02-01 13:30:00,39.88,39.92,39.83,39.83,15800.0,27.6058,27.6335,27.5712,27.5712,15800.0
2012-02-01 14:00:00,39.83,39.86,39.82,39.84,19500.0,27.5712,27.5919,27.5642,27.5781,19500.0
2012-02-01 14:30:00,39.82,39.84,39.78,39.82,12900.0,27.5642,27.5781,27.5365,27.5642,12900.0
2012-02-01 15:00:00,39.84,39.85,39.79,39.82,20100.0,27.5781,27.585,27.5435,27.5642,20100.0
2012-02-01 15:30:00,39.81,39.82,39.68,39.71,74300.0,27.5573,27.5642,27.4673,27.4881,74300.0
2012-02-02 09:30:00,39.87,39.87,39.79,39.81,3800.0,27.5988,27.5988,27.5435,27.5573,3800.0
2012-02-02 10:00:00,39.89,39.94,39.87,39.9,21400.0,27.6127,27.6473,27.5988,27.6196,21400.0
2012-02-02 10:30:00,39.91,40.06,39.9,40.03,7600.0,27.6265,27.7304,27.6196,27.7096,7600.0
2012-02-02 11:00:00,40.02,40.04,39.94,39.99,5200.0,27.7027,27.7165,27.6473,27.6819,5200.0
2012-02-02 11:30:00,39.98,39.98,39.87,39.91,10800.0,27.675,27.675,27.5988,27.6265,10800.0
2012-02-02 12:00:00,39.91,39.91,39.82,39.83,8600.0,27.6265,27.6265,27.5642,27.5712,8600.0
2012-02-02 12:30:00,39.83,39.83,39.75,39.82,3400.0,27.5712,27.5712,27.5158,27.5642,3400.0
2012-02-02 13:00:00,39.83,39.85,39.8,39.8,7700.0,27.5712,27.585,27.5504,27.5504,7700.0
2012-02-02 13:30:00,39.79,39.89,39.79,39.86,6900.0,27.5435,27.6127,27.5435,27.5919,6900.0
2012-02-02 14:00:00,39.86,39.9,39.85,39.86,6400.0,27.5919,27.6196,27.585,27.5919,6400.0
2012-02-02 14:30:00,39.87,39.88,39.83,39.87,8500.0,27.5988,27.6058,27.5712,27.5988,8500.0
2012-02-02 15:00:00,39.85,39.88,39.82,39.87,33800.0,27.585,27.6058,27.5642,27.5988,33800.0
2012-02-02 15:30:00,39.85,39.91,39.84,39.89,48400.0,27.585,27.6265,27.5781,27.6127,48400.0
2012-02-03 09:30:00,40.26,40.26,40.11,40.19,11400.0,27.8688,27.8688,27.765,27.8204,11400.0
2012-02-03 10:00:00,40.2,40.35,40.2,40.29,50600.0,27.8273,27.9311,27.8273,27.8896,50600.0
2012-02-03 10:30:00,40.26,40.31,40.26,40.31,4400.0,27.8688,27.9034,27.8688,27.9034,4400.0
2012-02-03 11:00:00,40.27,40.34,40.24,40.32,8600.0,27.8757,27.9242,27.855,27.9103,8600.0
2012-02-03 11:30:00,40.32,40.33,40.28,40.28,4800.0,27.9103,27.9173,27.8827,27.8827,4800.0
2012-02-03 12:00:00,40.27,40.33,40.27,40.33,6800.0,27.8757,27.9173,27.8757,27.9173,6800.0
2012-02-03 12:30:00,40.33,40.43,40.32,40.39,33100.0,27.9173,27.9865,27.9103,27.9588,33100.0
2012-02-03 13:00:00,40.38,40.41,40.37,40.41,9000.0,27.9519,27.9726,27.945,27.9726,9000.0
2012-02-03 13:30:00,40.39,40.39,40.34,40.35,45000.0,27.9588,27.9588,27.9242,27.9311,45000.0
2012-02-03 14:00:00,40.36,40.44,40.36,40.41,54100.0,27.938,27.9934,27.938,27.9726,54100.0
2012-02-03 14:30:00,40.41,40.43,40.39,40.41,10200.0,27.9726,27.9865,27.9588,27.9726,10200.0
2012-02-03 15:00:00,40.41,40.42,40.38,40.4,22700.0,27.9726,27.9796,27.9519,27.9657,22700.0
2012-02-03 15:30:00,40.4,40.46,40.36,40.45,40300.0,27.9657,28.0073,27.938,28.0003,40300.0
2012-02-06 09:30:00,40.05,40.1,40.0,40.1,17400.0,27.7234,27.7581,27.6888,27.7581,17400.0
2012-02-06 10:00:00,40.13,40.16,40.1,40.11,4200.0,27.7788,27.7996,27.7581,27.765,4200.0
2012-02-06 10:30:00,40.09,40.13,40.05,40.1,21300.0,27.7511,27.7788,27.7234,27.7581,21300.0
2012-02-06 11:00:00,40.13,40.25,40.12,40.22,32700.0,27.7788,27.8619,27.7719,27.8411,32700.0
2012-02-06 11:30:00,40.22,40.23,40.19,40.23,3800.0,27.8411,27.848,27.8204,27.848,3800.0
2012-02-06 12:00:00,40.28,40.28,40.18,40.21,18500.0,27.8827,27.8827,27.8134,27.8342,18500.0
2012-02-06 12:30:00,40.21,40.27,40.21,40.23,2800.0,27.8342,27.8757,27.8342,27.848,2800.0
2012-02-06 13:00:00,40.22,40.26,40.22,40.22,10000.0,27.8411,27.8688,27.8411,27.8411,10000.0
2012-02-06 13:30:00,40.18,40.2,40.15,40.15,8500.0,27.8134,27.8273,27.7927,27.7927,8500.0
2012-02-06 14:00:00,40.15,40.21,40.15,40.19,7800.0,27.7927,27.8342,27.7927,27.8204,7800.0
2012-02-06 14:30:00,40.18,40.22,40.18,40.21,2400.0,27.8134,27.8411,27.8134,27.8342,2400.0
2012-02-06 15:00:00,40.19,40.26,40.19,40.23,11600.0,27.8204,27.8688,27.8204,27.848,11600.0
2012-02-06 15:30:00,40.2,40.25,40.2,40.24,12500.0,27.8273,27.8619,27.8273,27.855,12500.0
2012-02-07 09:30:00,40.25,40.26,40.07,40.1,7700.0,27.8619,27.8688,27.7373,27.7581,7700.0
2012-02-07 10:00:00,40.12,40.12,40.06,40.1,1200.0,27.7719,27.7719,27.7304,27.7581,1200.0
2012-02-07 10:30:00,40.2,40.39,40.2,40.39,5000.0,27.8273,27.9588,27.8273,27.9588,5000.0
2012-02-07 11:00:00,40.41,40.45,40.41,40.42,6100.0,27.9726,28.0003,27.9726,27.9796,6100.0
2012-02-07 11:30:00,40.42,40.45,40.39,40.39,1800.0,27.9796,28.0003,27.9588,27.9588,1800.0
2012-02-07 12:00:00,40.4,40.44,40.38,40.41,1000.0,27.9657,27.9934,27.9519,27.9726,1000.0
2012-02-07 12:30:00,40.41,40.41,40.41,40.41,0.0,27.9726,27.9726,27.9726,27.9726,0.0
2012-02-07 13:00:00,40.45,40.47,40.36,40.36,19100.0,28.0003,28.0142,27.938,27.938,19100.0
2012-02-07 13:30:00,40.41,40.43,40.38,40.39,21000.0,27.9726,27.9865,27.9519,27.9588,21000.0
2012-02-07 14:00:00,40.39,40.39,40.37,40.37,1700.0,27.9588,27.9588,27.945,27.945,1700.0
2012-02-07 14:30:00,40.37,40.4,40.37,40.37,1300.0,27.945,27.9657,27.945,27.945,1300.0
2012-02-07 15:00:00,40.39,40.49,40.38,40.47,5600.0,27.9588,28.028,27.9519,28.0142,5600.0
2012-02-07 15:30:00,40.49,40.49,40.42,40.44,12400.0,28.028,28.028,27.9796,27.9934,12400.0
2012-02-08 09:30:00,40.6,40.69,40.57,40.68,8100.0,28.1042,28.1665,28.0834,28.1595,8100.0
2012-02-08 10:00:00,40.73,40.73,40.69,40.69,3000.0,28.1942,28.1942,28.1665,28.1665,3000.0
2012-02-08 10:30:00,40.69,40.7,40.54,40.56,11100.0,28.1665,28.1734,28.0626,28.0765,11100.0
2012-02-08 11:00:00,40.6,40.6,40.4,40.43,8200.0,28.1042,28.1042,27.9657,27.9865,8200.0
2012-02-08 11:30:00,40.47,40.51,40.41,40.49,7800.0,28.0142,28.0419,27.9726,28.028,7800.0
2012-02-08 12:00:00,40.5,40.56,40.5,40.55,7200.0,28.0349,28.0765,28.0349,28.0696,7200.0
2012-02-08 12:30:00,40.54,40.58,40.53,40.58,5600.0,28.0626,28.0903,28.0557,28.0903,5600.0
2012-02-08 13:00:00,40.61,40.61,40.54,40.56,3600.0,28.1111,28.1111,28.0626,28.0765,3600.0
2012-02-08 13:30:00,40.59,40.59,40.56,40.57,800.0,28.0972,28.0972,28.0765,28.0834,800.0
2012-02-08 14:00:00,40.54,40.58,40.53,40.53,3200.0,28.0626,28.0903,28.0557,28.0557,3200.0
2012-02-08 14:30:00,40.6,40.66,40.6,40.65,8000.0,28.1042,28.1457,28.1042,28.1388,8000.0
2012-02-08 15:00:00,40.62,40.67,40.62,40.63,7800.0,28.118,28.1526,28.118,28.1249,7800.0
2012-02-08 15:30:00,40.67,40.67,40.6,40.65,14800.0,28.1526,28.1526,28.1042,28.1388,14800.0
2012-02-09 09:30:00,40.8,40.8,40.65,40.78,17300.0,28.2426,28.2426,28.1388,28.2288,17300.0
2012-02-09 10:00:00,40.66,40.7,40.5,40.53,6000.0,28.1457,28.1734,28.0349,28.0557,6000.0
2012-02-09 10:30:00,40.47,40.63,40.47,40.63,6400.0,28.0142,28.1249,28.0142,28.1249,6400.0
2012-02-09 11:00:00,40.64,40.67,40.6,40.6,6600.0,28.1319,28.1526,28.1042,28.1042,6600.0
2012-02-09 11:30:00,40.61,40.68,40.56,40.68,10600.0,28.1111,28.1595,28.0765,28.1595,10600.0
2012-02-09 12:00:00,40.68,40.72,40.68,40.72,2100.0,28.1595,28.1872,28.1595,28.1872,2100.0
2012-02-09 12:30:00,40.66,40.73,40.66,40.68,19200.0,28.1457,28.1942,28.1457,28.1595,19200.0
2012-02-09 13:00:00,40.69,40.72,40.65,40.7,8200.0,28.1665,28.1872,28.1388,28.1734,8200.0
2012-02-09 13:30:00,40.72,40.73,40.66,40.69,6400.0,28.1872,28.1942,28.1457,28.1665,6400.0
2012-02-09 14:00:00,40.68,40.7,40.65,40.66,56100.0,28.1595,28.1734,28.1388,28.1457,56100.0
2012-02-09 14:30:00,40.67,40.69,40.66,40.67,7700.0,28.1526,28.1665,28.1457,28.1526,7700.0
2012-02-09 15:00:00,40.68,40.68,40.62,40.64,17100.0,28.1595,28.1595,28.118,28.1319,17100.0
2012-02-09 15:30:00,40.67,40.67,40.59,40.62,29400.0,28.1526,28.1526,28.0972,28.118,29400.0
2012-02-10 09:30:00,39.88,39.93,39.8,39.8,47700.0,27.6058,27.6404,27.5504,27.5504,47700.0
2012-02-10 10:00:00,39.79,39.87,39.79,39.86,14200.0,27.5435,27.5988,27.5435,27.5919,14200.0
2012-02-10 10:30:00,39.88,39.92,39.87,39.91,3300.0,27.6058,27.6335,27.5988,27.6265,3300.0
2012-02-10 11:00:00,39.94,39.96,39.91,39.91,3500.0,27.6473,27.6611,27.6265,27.6265,3500.0
2012-02-10 11:30:00,39.9,39.95,39.88,39.94,5500.0,27.6196,27.6542,27.6058,27.6473,5500.0
2012-02-10 12:00:00,39.93,39.93,39.9,39.91,1600.0,27.6404,27.6404,27.6196,27.6265,1600.0
2012-02-10 12:30:00,39.91,39.96,39.9,39.94,2500.0,27.6265,27.6611,27.6196,27.6473,2500.0
2012-02-10 13:00:00,39.96,39.96,39.89,39.9,8000.0,27.6611,27.6611,27.6127,27.6196,8000.0
2012-02-10 13:30:00,39.88,39.88,39.8,39.8,3300.0,27.6058,27.6058,27.5504,27.5504,3300.0
2012-02-10 14:00:00,39.81,39.84,39.79,39.82,9700.0,27.5573,27.5781,27.5435,27.5642,9700.0
2012-02-10 14:30:00,39.85,39.86,39.8,39.85,7800.0,27.585,27.5919,27.5504,27.585,7800.0
2012-02-10 15:00:00,39.85,39.85,39.77,39.79,7700.0,27.585,27.585,27.5296,27.5435,7700.0
2012-02-10 15:30:00,39.79,39.87,39.79,39.84,71300.0,27.5435,27.5988,27.5435,27.5781,71300.0
2012-02-13 09:30:00,40.31,40.41,40.26,40.32,10600.0,27.9034,27.9726,27.8688,27.9103,10600.0
2012-02-13 10:00:00,40.28,40.28,40.19,40.2,2100.0,27.8827,27.8827,27.8204,27.8273,2100.0
2012-02-13 10:30:00,40.19,40.27,40.17,40.27,3800.0,27.8204,27.8757,27.8065,27.8757,3800.0
2012-02-13 11:00:00,40.26,40.27,40.24,40.26,1700.0,27.8688,27.8757,27.855,27.8688,1700.0
2012-02-13 11:30:00,40.27,40.31,40.27,40.31,600.0,27.8757,27.9034,27.8757,27.9034,600.0
2012-02-13 12:00:00,40.31,40.31,40.28,40.3,1800.0,27.9034,27.9034,27.8827,27.8965,1800.0
2012-02-13 12:30:00,40.27,40.31,40.25,40.31,1800.0,27.8757,27.9034,27.8619,27.9034,1800.0
2012-02-13 13:00:00,40.31,40.35,40.31,40.33,2000.0,27.9034,27.9311,27.9034,27.9173,2000.0
2012-02-13 13:30:00,40.33,40.38,40.33,40.35,1400.0,27.9173,27.9519,27.9173,27.9311,1400.0
2012-02-13 14:00:00,40.35,40.39,40.32,40.36,10700.0,27.9311,27.9588,27.9103,27.938,10700.0
2012-02-13 14:30:00,40.36,40.38,40.33,40.34,26800.0,27.938,27.9519,27.9173,27.9242,26800.0
2012-02-13 15:00:00,40.33,40.34,40.31,40.33,14700.0,27.9173,27.9242,27.9034,27.9173,14700.0
2012-02-13 15:30:00,40.33,40.34,40.27,40.28,10200.0,27.9173,27.9242,27.8757,27.8827,10200.0
2012-02-14 09:30:00,40.08,40.14,40.06,40.07,6400.0,27.7442,27.7857,27.7304,27.7373,6400.0
2012-02-14 10:00:00,40.06,40.06,39.94,40.02,5100.0,27.7304,27.7304,27.6473,27.7027,5100.0
2012-02-14 10:30:00,39.99,40.04,39.91,39.92,6800.0,27.6819,27.7165,27.6265,27.6335,6800.0
2012-02-14 11:00:00,39.95,40.0,39.95,40.0,2000.0,27.6542,27.6888,27.6542,27.6888,2000.0
2012-02-14 11:30:00,40.02,40.09,40.02,40.07,2000.0,27.7027,27.7511,27.7027,27.7373,2000.0
2012-02-14 12:00:00,40.07,40.07,40.07,40.07,100.0,27.7373,27.7373,27.7373,27.7373,100.0
2012-02-14 12:30:00,40.03,40.04,39.98,39.98,4200.0,27.7096,27.7165,27.675,27.675,4200.0
2012-02-14 13:00:00,39.94,39.94,39.85,39.89,4700.0,27.6473,27.6473,27.585,27.6127,4700.0
2012-02-14 13:30:00,39.92,39.94,39.88,39.89,12200.0,27.6335,27.6473,27.6058,27.6127,12200.0
2012-02-14 14:00:00,39.89,39.9,39.8,39.8,3000.0,27.6127,27.6196,27.5504,27.5504,3000.0
2012-02-14 14:30:00,39.77,39.81,39.75,39.81,5000.0,27.5296,27.5573,27.5158,27.5573,5000.0
2012-02-14 15:00:00,39.84,39.85,39.75,39.76,27000.0,27.5781,27.585,27.5158,27.5227,27000.0
2012-02-14 15:30:00,39.76,40.04,39.76,40.04,100700.0,27.5227,27.7165,27.5227,27.7165,100700.0
2012-02-15 09:30:00,40.39,40.4,40.27,40.32,29200.0,27.9588,27.9657,27.8757,27.9103,29200.0
2012-02-15 10:00:00,40.37,40.37,40.19,40.25,27600.0,27.945,27.945,27.8204,27.8619,27600.0
2012-02-15 10:30:00,40.27,40.34,40.23,40.24,5500.0,27.8757,27.9242,27.848,27.855,5500.0
2012-02-15 11:00:00,40.22,40.32,40.22,40.31,3600.0,27.8411,27.9103,27.8411,27.9034,3600.0
2012-02-15 11:30:00,40.32,40.37,40.31,40.37,2300.0,27.9103,27.945,27.9034,27.945,2300.0
2012-02-15 12:00:00,40.36,40.36,40.31,40.31,5900.0,27.938,27.938,27.9034,27.9034,5900.0
2012-02-15 12:30:00,40.3,40.3,40.15,40.15,7300.0,27.8965,27.8965,27.7927,27.7927,7300.0
2012-02-15 13:00:00,40.12,40.2,40.08,40.2,6300.0,27.7719,27.8273,27.7442,27.8273,6300.0
2012-02-15 13:30:00,40.2,40.25,40.16,40.22,11200.0,27.8273,27.8619,27.7996,27.8411,11200.0
2012-02-15 14:00:00,40.24,40.25,40.04,40.19,26000.0,27.855,27.8619,27.7165,27.8204,26000.0
2012-02-15 14:30:00,40.18,40.19,40.06,40.06,8400.0,27.8134,27.8204,27.7304,27.7304,8400.0
2012-02-15 15:00:00,40.06,40.09,40.03,40.05,9500.0,27.7304,27.7511,27.7096,27.7234,9500.0
2012-02-15 15:30:00,40.05,40.15,40.04,40.13,26000.0,27.7234,27.7927,27.7165,27.7788,26000.0
2012-02-16 09:30:00,40.07,40.08,39.93,40.02,34900.0,27.7373,27.7442,27.6404,27.7027,34900.0
2012-02-16 10:00:00,40.05,40.19,40.05,40.19,14800.0,27.7234,27.8204,27.7234,27.8204,14800.0
2012-02-16 10:30:00,40.22,40.24,40.1,40.1,17900.0,27.8411,27.855,27.7581,27.7581,17900.0
2012-02-16 11:00:00,40.12,40.2,40.1,40.2,13600.0,27.7719,27.8273,27.7581,27.8273,13600.0
2012-02-16 11:30:00,40.21,40.44,40.18,40.44,9400.0,27.8342,27.9934,27.8134,27.9934,9400.0
2012-02-16 12:00:00,40.49,40.49,40.43,40.49,1100.0,28.028,28.028,27.9865,28.028,1100.0
2012-02-16 12:30:00,40.43,40.44,40.41,40.43,2100.0,27.9865,27.9934,27.9726,27.9865,2100.0
2012-02-16 13:00:00,40.48,40.56,40.48,40.51,5500.0,28.0211,28.0765,28.0211,28.0419,5500.0
2012-02-16 13:30:00,40.52,40.56,40.52,40.54,4000.0,28.0488,28.0765,28.0488,28.0626,4000.0
2012-02-16 14:00:00,40.52,40.57,40.51,40.51,8700.0,28.0488,28.0834,28.0419,28.0419,8700.0
2012-02-16 14:30:00,40.57,40.59,40.53,40.54,15400.0,28.0834,28.0972,28.0557,28.0626,15400.0
2012-02-16 15:00:00,40.56,40.6,40.51,40.54,17000.0,28.0765,28.1042,28.0419,28.0626,17000.0
2012-02-16 15:30:00,40.54,40.59,40.53,40.58,25500.0,28.0626,28.0972,28.0557,28.0903,25500.0
2012-02-17 09:30:00,40.85,40.85,40.72,40.73,13000.0,28.2772,28.2772,28.1872,28.1942,13000.0
2012-02-17 10:00:00,40.72,40.72,40.64,40.69,9600.0,28.1872,28.1872,28.1319,28.1665,9600.0
2012-02-17 10:30:00,40.68,40.69,40.65,40.66,10300.0,28.1595,28.1665,28.1388,28.1457,10300.0
2012-02-17 11:00:00,40.63,40.63,40.57,40.62,3200.0,28.1249,28.1249,28.0834,28.118,3200.0
2012-02-17 11:30:00,40.61,40.65,40.6,40.65,2500.0,28.1111,28.1388,28.1042,28.1388,2500.0
2012-02-17 12:00:00,40.64,40.66,40.63,40.64,4800.0,28.1319,28.1457,28.1249,28.1319,4800.0
2012-02-17 12:30:00,40.64,40.66,40.63,40.65,2800.0,28.1319,28.1457,28.1249,28.1388,2800.0
2012-02-17 13:00:00,40.67,40.75,40.67,40.74,13800.0,28.1526,28.208,28.1526,28.2011,13800.0
2012-02-17 13:30:00,40.74,40.75,40.73,40.75,1800.0,28.2011,28.208,28.1942,28.208,1800.0
2012-02-17 14:00:00,40.75,40.76,40.72,40.76,7200.0,28.208,28.2149,28.1872,28.2149,7200.0
2012-02-17 14:30:00,40.75,40.79,40.74,40.75,13400.0,28.208,28.2357,28.2011,28.208,13400.0
2012-02-17 15:00:00,40.75,40.78,40.75,40.78,1400.0,28.208,28.2288,28.208,28.2288,1400.0
2012-02-17 15:30:00,40.8,40.8,40.75,40.76,7300.0,28.2426,28.2426,28.208,28.2149,7300.0
2012-02-21 09:30:00,40.95,40.97,40.79,40.79,21600.0,28.3464,28.3603,28.2357,28.2357,21600.0
2012-02-21 10:00:00,40.82,40.91,40.82,40.9,8000.0,28.2565,28.3188,28.2565,28.3118,8000.0
2012-02-21 10:30:00,40.91,41.03,40.91,40.99,13200.0,28.3188,28.4018,28.3188,28.3741,13200.0
2012-02-21 11:00:00,41.02,41.06,40.99,41.02,10300.0,28.3949,28.4226,28.3741,28.3949,10300.0
2012-02-21 11:30:00,41.02,41.02,40.93,40.96,3600.0,28.3949,28.3949,28.3326,28.3534,3600.0
2012-02-21 12:00:00,40.94,41.0,40.94,40.96,3400.0,28.3395,28.3811,28.3395,28.3534,3400.0
2012-02-21 12:30:00,40.96,40.96,40.93,40.93,4800.0,28.3534,28.3534,28.3326,28.3326,4800.0
2012-02-21 13:00:00,40.93,40.99,40.91,40.96,9400.0,28.3326,28.3741,28.3188,28.3534,9400.0
2012-02-21 13:30:00,40.97,40.98,40.88,40.89,5200.0,28.3603,28.3672,28.298,28.3049,5200.0
2012-02-21 14:00:00,40.91,40.91,40.84,40.88,6000.0,28.3188,28.3188,28.2703,28.298,6000.0
2012-02-21 14:30:00,40.84,40.84,40.76,40.79,12800.0,28.2703,28.2703,28.2149,28.2357,12800.0
2012-02-21 15:00:00,40.8,40.83,40.73,40.77,9000.0,28.2426,28.2634,28.1942,28.2218,9000.0
2012-02-21 15:30:00,40.75,40.83,40.73,40.83,11800.0,28.208,28.2634,28.1942,28.2634,11800.0
2012-02-22 09:30:00,40.73,40.76,40.65,40.69,14300.0,28.1942,28.2149,28.1388,28.1665,14300.0
2012-02-22 10:00:00,40.7,40.78,40.64,40.75,11100.0,28.1734,28.2288,28.1319,28.208,11100.0
2012-02-22 10:30:00,40.74,40.77,40.68,40.75,7400.0,28.2011,28.2218,28.1595,28.208,7400.0
2012-02-22 11:00:00,40.78,40.86,40.77,40.8,129100.0,28.2288,28.2841,28.2218,28.2426,129100.0
2012-02-22 11:30:00,40.8,40.8,40.67,40.69,11500.0,28.2426,28.2426,28.1526,28.1665,11500.0
2012-02-22 12:00:00,40.71,40.72,40.68,40.72,2000.0,28.1803,28.1872,28.1595,28.1872,2000.0
2012-02-22 12:30:00,40.69,40.7,40.68,40.68,3400.0,28.1665,28.1734,28.1595,28.1595,3400.0
2012-02-22 13:00:00,40.69,40.78,40.69,40.77,7400.0,28.1665,28.2288,28.1665,28.2218,7400.0
2012-02-22 13:30:00,40.75,40.78,40.74,40.77,3100.0,28.208,28.2288,28.2011,28.2218,3100.0
2012-02-22 14:00:00,40.78,40.82,40.76,40.79,5500.0,28.2288,28.2565,28.2149,28.2357,5500.0
2012-02-22 14:30:00,40.81,40.81,40.74,40.77,25000.0,28.2495,28.2495,28.2011,28.2218,25000.0
2012-02-22 15:00:00,40.75,40.8,40.73,40.77,3600.0,28.208,28.2426,28.1942,28.2218,3600.0
2012-02-22 15:30:00,40.76,40.78,40.73,40.74,7100.0,28.2149,28.2288,28.1942,28.2011,7100.0
2012-02-23 09:30:00,40.87,40.87,40.6,40.67,17700.0,28.2911,28.2911,28.1042,28.1526,17700.0
2012-02-23 10:00:00,40.67,40.78,40.67,40.78,8800.0,28.1526,28.2288,28.1526,28.2288,8800.0
2012-02-23 10:30:00,40.79,40.88,40.75,40.88,3300.0,28.2357,28.298,28.208,28.298,3300.0
2012-02-23 11:00:00,40.82,40.88,40.82,40.87,4100.0,28.2565,28.298,28.2565,28.2911,4100.0
2012-02-23 11:30:00,40.87,40.89,40.85,40.88,13200.0,28.2911,28.3049,28.2772,28.298,13200.0
2012-02-23 12:00:00,40.87,40.88,40.86,40.88,2400.0,28.2911,28.298,28.2841,28.298,2400.0
2012-02-23 12:30:00,40.9,40.9,40.87,40.87,2100.0,28.3118,28.3118,28.2911,28.2911,2100.0
2012-02-23 13:00:00,40.87,40.89,40.85,40.89,3800.0,28.2911,28.3049,28.2772,28.3049,3800.0
2012-02-23 13:30:00,40.85,40.88,40.84,40.88,2600.0,28.2772,28.298,28.2703,28.298,2600.0
2012-02-23 14:00:00,40.88,40.9,40.88,40.88,2100.0,28.298,28.3118,28.298,28.298,2100.0
2012-02-23 14:30:00,40.9,40.93,40.9,40.92,1900.0,28.3118,28.3326,28.3118,28.3257,1900.0
2012-02-23 15:00:00,40.91,41.05,40.91,41.0,103500.0,28.3188,28.4157,28.3188,28.3811,103500.0
2012-02-23 15:30:00,41.0,41.02,40.95,40.95,32100.0,28.3811,28.3949,28.3464,28.3464,32100.0
2012-02-24 09:30:00,41.19,41.27,41.15,41.24,8500.0,28.5126,28.568,28.4849,28.5472,8500.0
2012-02-24 10:00:00,41.23,41.31,41.23,41.27,1900.0,28.5403,28.5956,28.5403,28.568,1900.0
2012-02-24 10:30:00,41.25,41.28,41.23,41.28,5700.0,28.5541,28.5749,28.5403,28.5749,5700.0
2012-02-24 11:00:00,41.28,41.3,41.28,41.3,400.0,28.5749,28.5887,28.5749,28.5887,400.0
2012-02-24 11:30:00,41.29,41.3,41.27,41.3,3600.0,28.5818,28.5887,28.568,28.5887,3600.0
2012-02-24 12:00:00,41.3,41.32,41.28,41.28,1900.0,28.5887,28.6026,28.5749,28.5749,1900.0
2012-02-24 12:30:00,41.3,41.3,41.3,41.3,100.0,28.5887,28.5887,28.5887,28.5887,100.0
2012-02-24 13:00:00,41.32,41.35,41.31,41.31,16700.0,28.6026,28.6233,28.5956,28.5956,16700.0
2012-02-24 13:30:00,41.32,41.32,41.27,41.27,2100.0,28.6026,28.6026,28.568,28.568,2100.0
2012-02-24 14:00:00,41.29,41.29,41.25,41.25,5700.0,28.5818,28.5818,28.5541,28.5541,5700.0
2012-02-24 14:30:00,41.22,41.22,41.17,41.17,4100.0,28.5333,28.5333,28.4987,28.4987,4100.0
2012-02-24 15:00:00,41.19,41.23,41.18,41.22,6700.0,28.5126,28.5403,28.5057,28.5333,6700.0
2012-02-24 15:30:00,41.22,41.27,41.2,41.27,11500.0,28.5333,28.568,28.5195,28.568,11500.0
2012-02-27 09:30:00,40.77,40.77,40.59,40.69,33800.0,28.2218,28.2218,28.0972,28.1665,33800.0
2012-02-27 10:00:00,40.7,40.84,40.7,40.81,44300.0,28.1734,28.2703,28.1734,28.2495,44300.0
2012-02-27 10:30:00,40.81,40.92,40.78,40.88,17200.0,28.2495,28.3257,28.2288,28.298,17200.0
2012-02-27 11:00:00,40.91,41.06,40.89,41.06,1200.0,28.3188,28.4226,28.3049,28.4226,1200.0
2012-02-27 11:30:00,41.01,41.03,40.97,41.03,900.0,28.388,28.4018,28.3603,28.4018,900.0
2012-02-27 12:00:00,41.03,41.04,40.96,40.99,4000.0,28.4018,28.4087,28.3534,28.3741,4000.0
2012-02-27 12:30:00,40.99,41.04,40.99,41.04,8900.0,28.3741,28.4087,28.3741,28.4087,8900.0
2012-02-27 13:00:00,41.04,41.05,41.03,41.03,1600.0,28.4087,28.4157,28.4018,28.4018,1600.0
2012-02-27 13:30:00,41.03,41.03,40.97,40.97,3800.0,28.4018,28.4018,28.3603,28.3603,3800.0
2012-02-27 14:00:00,41.01,41.03,41.01,41.01,2400.0,28.388,28.4018,28.388,28.388,2400.0
2012-02-27 14:30:00,41.01,41.05,41.0,41.05,28700.0,28.388,28.4157,28.3811,28.4157,28700.0
2012-02-27 15:00:00,41.06,41.12,41.01,41.05,12600.0,28.4226,28.4641,28.388,28.4157,12600.0
2012-02-27 15:30:00,41.05,41.06,41.02,41.03,6400.0,28.4157,28.4226,28.3949,28.4018,6400.0
2012-02-28 09:30:00,41.23,41.23,41.07,41.22,15400.0,28.5403,28.5403,28.4295,28.5333,15400.0
2012-02-28 10:00:00,41.32,41.32,41.09,41.15,16600.0,28.6026,28.6026,28.4434,28.4849,16600.0
2012-02-28 10:30:00,41.19,41.28,41.19,41.24,5300.0,28.5126,28.5749,28.5126,28.5472,5300.0
2012-02-28 11:00:00,41.29,41.41,41.27,41.41,4700.0,28.5818,28.6649,28.568,28.6649,4700.0
2012-02-28 11:30:00,41.4,41.41,41.35,41.37,7100.0,28.6579,28.6649,28.6233,28.6372,7100.0
2012-02-28 12:00:00,41.39,41.39,41.35,41.37,4800.0,28.651,28.651,28.6233,28.6372,4800.0
2012-02-28 12:30:00,41.35,41.4,41.35,41.39,9900.0,28.6233,28.6579,28.6233,28.651,9900.0
2012-02-28 13:00:00,41.39,41.41,41.38,41.41,1200.0,28.651,28.6649,28.6441,28.6649,1200.0
2012-02-28 13:30:00,41.39,41.39,41.28,41.31,4200.0,28.651,28.651,28.5749,28.5956,4200.0
2012-02-28 14:00:00,41.3,41.32,41.28,41.28,3500.0,28.5887,28.6026,28.5749,28.5749,3500.0
2012-02-28 14:30:00,41.31,41.36,41.3,41.36,9100.0,28.5956,28.6303,28.5887,28.6303,9100.0
2012-02-28 15:00:00,41.36,41.42,41.34,41.42,8700.0,28.6303,28.6718,28.6164,28.6718,8700.0
2012-02-28 15:30:00,41.42,41.45,41.38,41.42,9900.0,28.6718,28.6926,28.6441,28.6718,9900.0
2012-02-29 09:30:00,41.6,41.67,41.55,41.67,10200.0,28.7964,28.8448,28.7618,28.8448,10200.0
2012-02-29 10:00:00,41.68,41.68,41.45,41.45,14500.0,28.8518,28.8518,28.6926,28.6926,14500.0
2012-02-29 10:30:00,41.45,41.45,41.11,41.27,16700.0,28.6926,28.6926,28.4572,28.568,16700.0
2012-02-29 11:00:00,41.29,41.37,41.16,41.18,8900.0,28.5818,28.6372,28.4918,28.5057,8900.0
2012-02-29 11:30:00,41.1,41.27,41.1,41.23,23300.0,28.4503,28.568,28.4503,28.5403,23300.0
2012-02-29 12:00:00,41.27,41.36,41.25,41.34,8700.0,28.568,28.6303,28.5541,28.6164,8700.0
2012-02-29 12:30:00,41.34,41.34,41.23,41.26,13400.0,28.6164,28.6164,28.5403,28.561,13400.0
2012-02-29 13:00:00,41.26,41.3,41.2,41.22,6500.0,28.561,28.5887,28.5195,28.5333,6500.0
2012-02-29 13:30:00,41.22,41.27,41.19,41.27,7800.0,28.5333,28.568,28.5126,28.568,7800.0
2012-02-29 14:00:00,41.3,41.31,41.26,41.28,4000.0,28.5887,28.5956,28.561,28.5749,4000.0
2012-02-29 14:30:00,41.29,41.29,41.18,41.18,13200.0,28.5818,28.5818,28.5057,28.5057,13200.0
2012-02-29 15:00:00,41.19,41.2,41.12,41.13,11400.0,28.5126,28.5195,28.4641,28.471,11400.0
2012-02-29 15:30:00,41.11,41.13,40.99,41.03,59200.0,28.4572,28.471,28.3741,28.4018,59200.0
2012-03-01 09:30:00,41.27,41.38,41.25,41.38,39600.0,28.568,28.6441,28.5541,28.6441,39600.0
2012-03-01 10:00:00,41.37,41.47,41.24,41.44,13900.0,28.6372,28.7064,28.5472,28.6856,13900.0
2012-03-01 10:30:00,41.4,41.4,41.32,41.39,2400.0,28.6579,28.6579,28.6026,28.651,2400.0
2012-03-01 11:00:00,41.38,41.41,41.32,41.41,9700.0,28.6441,28.6649,28.6026,28.6649,9700.0
2012-03-01 11:30:00,41.42,41.49,41.4,41.45,10800.0,28.6718,28.7202,28.6579,28.6926,10800.0
2012-03-01 12:00:00,41.44,41.5,41.42,41.47,16700.0,28.6856,28.7272,28.6718,28.7064,16700.0
2012-03-01 12:30:00,41.46,41.48,41.45,41.46,16700.0,28.6995,28.7133,28.6926,28.6995,16700.0
2012-03-01 13:00:00,41.47,41.51,41.45,41.51,1700.0,28.7064,28.7341,28.6926,28.7341,1700.0
2012-03-01 13:30:00,41.53,41.53,41.51,41.53,3300.0,28.7479,28.7479,28.7341,28.7479,3300.0
2012-03-01 14:00:00,41.52,41.54,41.49,41.49,5800.0,28.741,28.7549,28.7202,28.7202,5800.0
2012-03-01 14:30:00,41.47,41.52,41.45,41.49,2300.0,28.7064,28.741,28.6926,28.7202,2300.0
2012-03-01 15:00:00,41.49,41.52,41.4,41.49,12600.0,28.7202,28.741,28.6579,28.7202,12600.0
2012-03-01 15:30:00,41.46,41.5,41.39,41.5,112200.0,28.6995,28.7272,28.651,28.7272,112200.0
2012-03-02 09:30:00,41.25,41.25,41.08,41.14,17200.0,28.5541,28.5541,28.4364,28.478,17200.0
2012-03-02 10:00:00,41.12,41.3,41.11,41.3,6300.0,28.4641,28.5887,28.4572,28.5887,6300.0
2012-03-02 10:30:00,41.26,41.29,41.2,41.25,30200.0,28.561,28.5818,28.5195,28.5541,30200.0
2012-03-02 11:00:00,41.24,41.25,41.18,41.25,33900.0,28.5472,28.5541,28.5057,28.5541,33900.0
2012-03-02 11:30:00,41.23,41.25,41.13,41.17,13900.0,28.5403,28.5541,28.471,28.4987,13900.0
2012-03-02 12:00:00,41.17,41.18,41.12,41.15,7200.0,28.4987,28.5057,28.4641,28.4849,7200.0
2012-03-02 12:30:00,41.16,41.19,41.16,41.18,20100.0,28.4918,28.5126,28.4918,28.5057,20100.0
2012-03-02 13:00:00,41.16,41.17,41.07,41.1,51600.0,28.4918,28.4987,28.4295,28.4503,51600.0
2012-03-02 13:30:00,41.13,41.14,41.1,41.12,22500.0,28.471,28.478,28.4503,28.4641,22500.0
2012-03-02 14:00:00,41.16,41.18,41.14,41.17,4400.0,28.4918,28.5057,28.478,28.4987,4400.0
2012-03-02 14:30:00,41.17,41.17,41.12,41.14,45700.0,28.4987,28.4987,28.4641,28.478,45700.0
2012-03-02 15:00:00,41.16,41.18,41.15,41.18,2700.0,28.4918,28.5057,28.4849,28.5057,2700.0
2012-03-02 15:30:00,41.18,41.23,41.17,41.19,94900.0,28.5057,28.5403,28.4987,28.5126,94900.0
2012-03-05 09:30:00,41.04,41.06,40.88,40.88,27900.0,28.4087,28.4226,28.298,28.298,27900.0
2012-03-05 10:00:00,40.94,40.98,40.72,40.75,8500.0,28.3395,28.3672,28.1872,28.208,8500.0
2012-03-05 10:30:00,40.78,40.88,40.77,40.81,2200.0,28.2288,28.298,28.2218,28.2495,2200.0
2012-03-05 11:00:00,40.87,40.88,40.75,40.82,3000.0,28.2911,28.298,28.208,28.2565,3000.0
2012-03-05 11:30:00,40.79,40.84,40.77,40.82,10600.0,28.2357,28.2703,28.2218,28.2565,10600.0
2012-03-05 12:00:00,40.81,40.82,40.78,40.79,6100.0,28.2495,28.2565,28.2288,28.2357,6100.0
2012-03-05 12:30:00,40.77,40.77,40.77,40.77,300.0,28.2218,28.2218,28.2218,28.2218,300.0
2012-03-05 13:00:00,40.76,40.82,40.76,40.82,800.0,28.2149,28.2565,28.2149,28.2565,800.0
2012-03-05 13:30:00,40.82,40.84,40.8,40.81,22800.0,28.2565,28.2703,28.2426,28.2495,22800.0
2012-03-05 14:00:00,40.82,40.87,40.82,40.87,2200.0,28.2565,28.2911,28.2565,28.2911,2200.0
2012-03-05 14:30:00,40.85,40.87,40.83,40.85,29700.0,28.2772,28.2911,28.2634,28.2772,29700.0
2012-03-05 15:00:00,40.91,40.95,40.9,40.93,25800.0,28.3188,28.3464,28.3118,28.3326,25800.0
2012-03-05 15:30:00,40.92,40.94,40.85,40.87,10000.0,28.3257,28.3395,28.2772,28.2911,10000.0
2012-03-06 09:30:00,39.9,39.92,39.78,39.8,18500.0,27.6196,27.6335,27.5365,27.5504,18500.0
2012-03-06 10:00:00,39.79,39.8,39.66,39.69,24600.0,27.5435,27.5504,27.4535,27.4742,24600.0
2012-03-06 10:30:00,39.74,39.81,39.68,39.7,12800.0,27.5089,27.5573,27.4673,27.4812,12800.0
2012-03-06 11:00:00,39.71,39.76,39.7,39.74,8500.0,27.4881,27.5227,27.4812,27.5089,8500.0
2012-03-06 11:30:00,39.71,39.71,39.55,39.56,20100.0,27.4881,27.4881,27.3773,27.3843,20100.0
2012-03-06 12:00:00,39.57,39.57,39.49,39.49,6800.0,27.3912,27.3912,27.3358,27.3358,6800.0
2012-03-06 12:30:00,39.55,39.55,39.52,39.52,27700.0,27.3773,27.3773,27.3566,27.3566,27700.0
2012-03-06 13:00:00,39.55,39.57,39.51,39.52,1500.0,27.3773,27.3912,27.3496,27.3566,1500.0
2012-03-06 13:30:00,39.56,39.56,39.51,39.52,11400.0,27.3843,27.3843,27.3496,27.3566,11400.0
2012-03-06 14:00:00,39.54,39.57,39.48,39.5,7000.0,27.3704,27.3912,27.3289,27.3427,7000.0
2012-03-06 14:30:00,39.49,39.49,39.44,39.46,18600.0,27.3358,27.3358,27.3012,27.315,18600.0
2012-03-06 15:00:00,39.47,39.54,39.47,39.52,5300.0,27.322,27.3704,27.322,27.3566,5300.0
2012-03-06 15:30:00,39.52,39.58,39.49,39.56,13700.0,27.3566,27.3981,27.3358,27.3843,13700.0
2012-03-07 09:30:00,39.87,39.87,39.74,39.82,18300.0,27.5988,27.5988,27.5089,27.5642,18300.0
2012-03-07 10:00:00,39.84,39.85,39.73,39.74,16700.0,27.5781,27.585,27.5019,27.5089,16700.0
2012-03-07 10:30:00,39.76,39.81,39.75,39.81,6400.0,27.5227,27.5573,27.5158,27.5573,6400.0
2012-03-07 11:00:00,39.86,39.99,39.86,39.97,6300.0,27.5919,27.6819,27.5919,27.6681,6300.0
2012-03-07 11:30:00,39.98,40.0,39.96,39.97,4100.0,27.675,27.6888,27.6611,27.6681,4100.0
2012-03-07 12:00:00,39.97,39.97,39.92,39.95,3800.0,27.6681,27.6681,27.6335,27.6542,3800.0
2012-03-07 12:30:00,39.96,40.0,39.94,39.97,2800.0,27.6611,27.6888,27.6473,27.6681,2800.0
2012-03-07 13:00:00,39.98,39.98,39.94,39.95,10800.0,27.675,27.675,27.6473,27.6542,10800.0
2012-03-07 13:30:00,39.96,39.96,39.9,39.95,14900.0,27.6611,27.6611,27.6196,27.6542,14900.0
2012-03-07 14:00:00,39.97,39.98,39.96,39.97,2300.0,27.6681,27.675,27.6611,27.6681,2300.0
2012-03-07 14:30:00,39.98,39.99,39.94,39.97,4200.0,27.675,27.6819,27.6473,27.6681,4200.0
2012-03-07 15:00:00,40.02,40.04,39.98,40.0,3200.0,27.7027,27.7165,27.675,27.6888,3200.0
2012-03-07 15:30:00,40.0,40.06,40.0,40.02,15900.0,27.6888,27.7304,27.6888,27.7027,15900.0
2012-03-08 09:30:00,40.63,40.72,40.59,40.62,21300.0,28.1249,28.1872,28.0972,28.118,21300.0
2012-03-08 10:00:00,40.63,40.63,40.51,40.51,16600.0,28.1249,28.1249,28.0419,28.0419,16600.0
2012-03-08 10:30:00,40.53,40.71,40.53,40.71,3100.0,28.0557,28.1803,28.0557,28.1803,3100.0
2012-03-08 11:00:00,40.7,40.8,40.7,40.79,4500.0,28.1734,28.2426,28.1734,28.2357,4500.0
2012-03-08 11:30:00,40.79,40.79,40.75,40.75,1200.0,28.2357,28.2357,28.208,28.208,1200.0
2012-03-08 12:00:00,40.77,40.77,40.76,40.76,2000.0,28.2218,28.2218,28.2149,28.2149,2000.0
2012-03-08 12:30:00,40.77,40.81,40.77,40.81,1600.0,28.2218,28.2495,28.2218,28.2495,1600.0
2012-03-08 13:00:00,40.78,40.8,40.77,40.8,1100.0,28.2288,28.2426,28.2218,28.2426,1100.0
2012-03-08 13:30:00,40.8,40.81,40.78,40.78,4100.0,28.2426,28.2495,28.2288,28.2288,4100.0
2012-03-08 14:00:00,40.76,40.77,40.72,40.72,2900.0,28.2149,28.2218,28.1872,28.1872,2900.0
2012-03-08 14:30:00,40.72,40.92,40.72,40.9,8700.0,28.1872,28.3257,28.1872,28.3118,8700.0
2012-03-08 15:00:00,40.89,41.0,40.89,40.96,49300.0,28.3049,28.3811,28.3049,28.3534,49300.0
2012-03-08 15:30:00,40.97,40.97,40.85,40.86,8500.0,28.3603,28.3603,28.2772,28.2841,8500.0
2012-03-09 09:30:00,40.7,40.79,40.64,40.72,46800.0,28.1734,28.2357,28.1319,28.1872,46800.0
2012-03-09 10:00:00,40.71,40.79,40.7,40.79,4800.0,28.1803,28.2357,28.1734,28.2357,4800.0
2012-03-09 10:30:00,40.82,40.9,40.82,40.9,5800.0,28.2565,28.3118,28.2565,28.3118,5800.0
2012-03-09 11:00:00,40.89,40.89,40.77,40.77,4600.0,28.3049,28.3049,28.2218,28.2218,4600.0
2012-03-09 11:30:00,40.78,40.83,40.77,40.82,5100.0,28.2288,28.2634,28.2218,28.2565,5100.0
2012-03-09 12:00:00,40.8,40.83,40.76,40.83,4500.0,28.2426,28.2634,28.2149,28.2634,4500.0
2012-03-09 12:30:00,40.8,40.81,40.77,40.79,2200.0,28.2426,28.2495,28.2218,28.2357,2200.0
2012-03-09 13:00:00,40.83,40.84,40.81,40.81,4100.0,28.2634,28.2703,28.2495,28.2495,4100.0
2012-03-09 13:30:00,40.79,40.82,40.78,40.82,3100.0,28.2357,28.2565,28.2288,28.2565,3100.0
2012-03-09 14:00:00,40.83,40.83,40.78,40.78,17300.0,28.2634,28.2634,28.2288,28.2288,17300.0
2012-03-09 14:30:00,40.81,40.81,40.69,40.69,16000.0,28.2495,28.2495,28.1665,28.1665,16000.0
2012-03-09 15:00:00,40.74,40.79,40.73,40.76,10500.0,28.2011,28.2357,28.1942,28.2149,10500.0
2012-03-09 15:30:00,40.74,40.77,40.71,40.77,6900.0,28.2011,28.2218,28.1803,28.2218,6900.0
2012-03-12 09:30:00,40.64,40.64,40.53,40.56,10400.0,28.1319,28.1319,28.0557,28.0765,10400.0
2012-03-12 10:00:00,40.56,40.56,40.47,40.47,6100.0,28.0765,28.0765,28.0142,28.0142,6100.0
2012-03-12 10:30:00,40.44,40.53,40.41,40.52,1900.0,27.9934,28.0557,27.9726,28.0488,1900.0
2012-03-12 11:00:00,40.54,40.54,40.47,40.51,73200.0,28.0626,28.0626,28.0142,28.0419,73200.0
2012-03-12 11:30:00,40.53,40.56,40.5,40.5,31300.0,28.0557,28.0765,28.0349,28.0349,31300.0
2012-03-12 12:00:00,40.48,40.58,40.48,40.57,2900.0,28.0211,28.0903,28.0211,28.0834,2900.0
2012-03-12 12:30:00,40.57,40.59,40.54,40.57,6300.0,28.0834,28.0972,28.0626,28.0834,6300.0
2012-03-12 13:00:00,40.6,40.6,40.58,40.6,19000.0,28.1042,28.1042,28.0903,28.1042,19000.0
2012-03-12 13:30:00,40.58,40.65,40.58,40.63,8700.0,28.0903,28.1388,28.0903,28.1249,8700.0
2012-03-12 14:00:00,40.61,40.66,40.61,40.63,6600.0,28.1111,28.1457,28.1111,28.1249,6600.0
2012-03-12 14:30:00,40.62,40.63,40.61,40.62,3200.0,28.118,28.1249,28.1111,28.118,3200.0
2012-03-12 15:00:00,40.62,40.65,40.61,40.63,4800.0,28.118,28.1388,28.1111,28.1249,4800.0
2012-03-12 15:30:00,40.62,40.65,40.59,40.61,13700.0,28.118,28.1388,28.0972,28.1111,13700.0
2012-03-13 09:30:00,40.8,40.9,40.77,40.77,15500.0,28.2426,28.3118,28.2218,28.2218,15500.0
2012-03-13 10:00:00,40.79,40.86,40.79,40.84,1800.0,28.2357,28.2841,28.2357,28.2703,1800.0
2012-03-13 10:30:00,40.91,40.95,40.9,40.9,6400.0,28.3188,28.3464,28.3118,28.3118,6400.0
2012-03-13 11:00:00,40.91,41.04,40.91,41.03,6700.0,28.3188,28.4087,28.3188,28.4018,6700.0
2012-03-13 11:30:00,41.05,41.16,41.05,41.1,54900.0,28.4157,28.4918,28.4157,28.4503,54900.0
2012-03-13 12:00:00,41.1,41.11,41.06,41.11,15400.0,28.4503,28.4572,28.4226,28.4572,15400.0
2012-03-13 12:30:00,41.11,41.14,41.07,41.12,14500.0,28.4572,28.478,28.4295,28.4641,14500.0
2012-03-13 13:00:00,41.12,41.15,41.11,41.12,6900.0,28.4641,28.4849,28.4572,28.4641,6900.0
2012-03-13 13:30:00,41.11,41.12,41.1,41.1,34100.0,28.4572,28.4641,28.4503,28.4503,34100.0
2012-03-13 14:00:00,41.12,41.15,40.99,41.02,4200.0,28.4641,28.4849,28.3741,28.3949,4200.0
2012-03-13 14:30:00,41.04,41.06,40.98,41.02,3100.0,28.4087,28.4226,28.3672,28.3949,3100.0
2012-03-13 15:00:00,41.06,41.26,41.05,41.2,11000.0,28.4226,28.561,28.4157,28.5195,11000.0
2012-03-13 15:30:00,41.21,41.35,41.21,41.32,13100.0,28.5264,28.6233,28.5264,28.6026,13100.0
2012-03-14 09:30:00,41.26,41.29,41.18,41.25,11900.0,28.561,28.5818,28.5057,28.5541,11900.0
2012-03-14 10:00:00,41.25,41.25,41.17,41.18,4100.0,28.5541,28.5541,28.4987,28.5057,4100.0
2012-03-14 10:30:00,41.19,41.22,41.13,41.13,15700.0,28.5126,28.5333,28.471,28.471,15700.0
2012-03-14 11:00:00,41.12,41.12,40.97,41.02,21600.0,28.4641,28.4641,28.3603,28.3949,21600.0
2012-03-14 11:30:00,41.03,41.03,40.96,40.97,2100.0,28.4018,28.4018,28.3534,28.3603,2100.0
2012-03-14 12:00:00,41.02,41.02,40.96,40.98,2300.0,28.3949,28.3949,28.3534,28.3672,2300.0
2012-03-14 12:30:00,41.01,41.07,41.01,41.07,500.0,28.388,28.4295,28.388,28.4295,500.0
2012-03-14 13:00:00,41.06,41.08,41.03,41.08,3900.0,28.4226,28.4364,28.4018,28.4364,3900.0
2012-03-14 13:30:00,41.1,41.1,40.86,40.86,20800.0,28.4503,28.4503,28.2841,28.2841,20800.0
2012-03-14 14:00:00,40.9,40.94,40.87,40.88,17800.0,28.3118,28.3395,28.2911,28.298,17800.0
2012-03-14 14:30:00,40.93,40.95,40.9,40.93,5000.0,28.3326,28.3464,28.3118,28.3326,5000.0
2012-03-14 15:00:00,40.9,40.94,40.81,40.94,9800.0,28.3118,28.3395,28.2495,28.3395,9800.0
2012-03-14 15:30:00,40.94,40.97,40.91,40.94,32000.0,28.3395,28.3603,28.3188,28.3395,32000.0
2012-03-15 09:30:00,41.13,41.13,40.99,41.01,14300.0,28.471,28.471,28.3741,28.388,14300.0
2012-03-15 10:00:00,41.05,41.12,41.0,41.12,8600.0,28.4157,28.4641,28.3811,28.4641,8600.0
2012-03-15 10:30:00,41.1,41.19,41.1,41.13,4000.0,28.4503,28.5126,28.4503,28.471,4000.0
2012-03-15 11:00:00,41.08,41.11,41.08,41.11,1600.0,28.4364,28.4572,28.4364,28.4572,1600.0
2012-03-15 11:30:00,41.12,41.13,41.09,41.13,3300.0,28.4641,28.471,28.4434,28.471,3300.0
2012-03-15 12:00:00,41.15,41.27,41.15,41.25,7700.0,28.4849,28.568,28.4849,28.5541,7700.0
2012-03-15 12:30:00,41.24,41.32,41.24,41.29,3500.0,28.5472,28.6026,28.5472,28.5818,3500.0
2012-03-15 13:00:00,41.33,41.33,41.33,41.33,1700.0,28.6095,28.6095,28.6095,28.6095,1700.0
2012-03-15 13:30:00,41.32,41.32,41.28,41.28,3100.0,28.6026,28.6026,28.5749,28.5749,3100.0
2012-03-15 14:00:00,41.25,41.29,41.23,41.28,1700.0,28.5541,28.5818,28.5403,28.5749,1700.0
2012-03-15 14:30:00,41.28,41.31,41.28,41.31,9600.0,28.5749,28.5956,28.5749,28.5956,9600.0
2012-03-15 15:00:00,41.29,41.32,41.26,41.28,4400.0,28.5818,28.6026,28.561,28.5749,4400.0
2012-03-15 15:30:00,41.32,41.32,41.25,41.28,29200.0,28.6026,28.6026,28.5541,28.5749,29200.0
2012-03-16 09:30:00,41.46,41.55,41.46,41.49,31100.0,28.6995,28.7618,28.6995,28.7202,31100.0
2012-03-16 10:00:00,41.54,41.56,41.45,41.49,9900.0,28.7549,28.7687,28.6926,28.7202,9900.0
2012-03-16 10:30:00,41.5,41.58,41.5,41.57,2700.0,28.7272,28.7825,28.7272,28.7756,2700.0
2012-03-16 11:00:00,41.59,41.64,41.57,41.57,6900.0,28.7895,28.8241,28.7756,28.7756,6900.0
2012-03-16 11:30:00,41.53,41.55,41.5,41.53,14300.0,28.7479,28.7618,28.7272,28.7479,14300.0
2012-03-16 12:00:00,41.56,41.57,41.51,41.57,7200.0,28.7687,28.7756,28.7341,28.7756,7200.0
2012-03-16 12:30:00,41.55,41.59,41.52,41.59,7000.0,28.7618,28.7895,28.741,28.7895,7000.0
2012-03-16 13:00:00,41.57,41.58,41.57,41.58,2000.0,28.7756,28.7825,28.7756,28.7825,2000.0
2012-03-16 13:30:00,41.55,41.55,41.51,41.52,5200.0,28.7618,28.7618,28.7341,28.741,5200.0
2012-03-16 14:00:00,41.53,41.56,41.53,41.54,4100.0,28.7479,28.7687,28.7479,28.7549,4100.0
2012-03-16 14:30:00,41.56,41.59,41.55,41.56,3600.0,28.7687,28.7895,28.7618,28.7687,3600.0
2012-03-16 15:00:00,41.56,41.56,41.5,41.52,15300.0,28.7687,28.7687,28.7272,28.741,15300.0
2012-03-16 15:30:00,41.5,41.55,41.48,41.49,13300.0,28.7272,28.7618,28.7133,28.7202,13300.0
2012-03-19 09:30:00,41.4,41.48,41.35,41.46,11000.0,28.6579,28.7133,28.6233,28.6995,11000.0
2012-03-19 10:00:00,41.44,41.48,41.41,41.48,7900.0,28.6856,28.7133,28.6649,28.7133,7900.0
2012-03-19 10:30:00,41.48,41.58,41.46,41.55,14600.0,28.7133,28.7825,28.6995,28.7618,14600.0
2012-03-19 11:00:00,41.54,41.55,41.48,41.55,1700.0,28.7549,28.7618,28.7133,28.7618,1700.0
2012-03-19 11:30:00,41.56,41.65,41.56,41.61,4200.0,28.7687,28.831,28.7687,28.8033,4200.0
2012-03-19 12:00:00,41.62,41.63,41.59,41.61,5900.0,28.8102,28.8172,28.7895,28.8033,5900.0
2012-03-19 12:30:00,41.62,41.64,41.6,41.61,5400.0,28.8102,28.8241,28.7964,28.8033,5400.0
2012-03-19 13:00:00,41.64,41.72,41.64,41.72,3800.0,28.8241,28.8795,28.8241,28.8795,3800.0
2012-03-19 13:30:00,41.71,41.73,41.7,41.71,4100.0,28.8725,28.8864,28.8656,28.8725,4100.0
2012-03-19 14:00:00,41.7,41.7,41.68,41.69,7200.0,28.8656,28.8656,28.8518,28.8587,7200.0
2012-03-19 14:30:00,41.69,41.69,41.66,41.66,2600.0,28.8587,28.8587,28.8379,28.8379,2600.0
2012-03-19 15:00:00,41.67,41.67,41.62,41.64,18300.0,28.8448,28.8448,28.8102,28.8241,18300.0
2012-03-19 15:30:00,41.66,41.66,41.59,41.61,162100.0,28.8379,28.8379,28.7895,28.8033,162100.0
2012-03-20 09:30:00,41.06,41.06,40.85,41.0,19600.0,28.4226,28.4226,28.2772,28.3811,19600.0
2012-03-20 10:00:00,41.0,41.08,41.0,41.0,10400.0,28.3811,28.4364,28.3811,28.3811,10400.0
2012-03-20 10:30:00,41.05,41.13,41.05,41.07,2600.0,28.4157,28.471,28.4157,28.4295,2600.0
2012-03-20 11:00:00,41.09,41.13,41.09,41.1,3500.0,28.4434,28.471,28.4434,28.4503,3500.0
2012-03-20 11:30:00,41.09,41.09,41.0,41.03,18600.0,28.4434,28.4434,28.3811,28.4018,18600.0
2012-03-20 12:00:00,41.02,41.07,41.01,41.01,4700.0,28.3949,28.4295,28.388,28.388,4700.0
2012-03-20 12:30:00,41.03,41.07,41.02,41.04,8100.0,28.4018,28.4295,28.3949,28.4087,8100.0
2012-03-20 13:00:00,41.05,41.14,41.05,41.09,5900.0,28.4157,28.478,28.4157,28.4434,5900.0
2012-03-20 13:30:00,41.1,41.11,41.07,41.11,5500.0,28.4503,28.4572,28.4295,28.4572,5500.0
2012-03-20 14:00:00,41.12,41.13,41.07,41.13,17300.0,28.4641,28.471,28.4295,28.471,17300.0
2012-03-20 14:30:00,41.1,41.12,41.09,41.09,9600.0,28.4503,28.4641,28.4434,28.4434,9600.0
2012-03-20 15:00:00,41.12,41.14,41.11,41.11,3700.0,28.4641,28.478,28.4572,28.4572,3700.0
2012-03-20 15:30:00,41.12,41.14,41.05,41.11,6900.0,28.4641,28.478,28.4157,28.4572,6900.0
2012-03-21 09:30:00,40.99,41.02,40.89,40.89,17500.0,28.3741,28.3949,28.3049,28.3049,17500.0
2012-03-21 10:00:00,40.91,40.96,40.83,40.92,9200.0,28.3188,28.3534,28.2634,28.3257,9200.0
2012-03-21 10:30:00,40.93,40.96,40.78,40.78,13700.0,28.3326,28.3534,28.2288,28.2288,13700.0
2012-03-21 11:00:00,40.77,40.85,40.76,40.85,9400.0,28.2218,28.2772,28.2149,28.2772,9400.0
2012-03-21 11:30:00,40.86,40.92,40.86,40.9,13100.0,28.2841,28.3257,28.2841,28.3118,13100.0
2012-03-21 12:00:00,40.9,40.99,40.9,40.99,6300.0,28.3118,28.3741,28.3118,28.3741,6300.0
2012-03-21 12:30:00,40.97,40.97,40.89,40.91,46500.0,28.3603,28.3603,28.3049,28.3188,46500.0
2012-03-21 13:00:00,40.92,40.93,40.87,40.91,17500.0,28.3257,28.3326,28.2911,28.3188,17500.0
2012-03-21 13:30:00,40.9,40.9,40.86,40.9,16700.0,28.3118,28.3118,28.2841,28.3118,16700.0
2012-03-21 14:00:00,40.91,40.95,40.91,40.95,2400.0,28.3188,28.3464,28.3188,28.3464,2400.0
2012-03-21 14:30:00,40.95,40.95,40.89,40.93,22500.0,28.3464,28.3464,28.3049,28.3326,22500.0
2012-03-21 15:00:00,40.94,40.97,40.91,40.95,6100.0,28.3395,28.3603,28.3188,28.3464,6100.0
2012-03-21 15:30:00,40.97,40.97,40.89,40.9,4400.0,28.3603,28.3603,28.3049,28.3118,4400.0
2012-03-22 09:30:00,40.46,40.55,40.43,40.49,41500.0,28.0073,28.0696,27.9865,28.028,41500.0
2012-03-22 10:00:00,40.48,40.57,40.45,40.54,11100.0,28.0211,28.0834,28.0003,28.0626,11100.0
2012-03-22 10:30:00,40.53,40.53,40.42,40.42,7900.0,28.0557,28.0557,27.9796,27.9796,7900.0
2012-03-22 11:00:00,40.43,40.53,40.38,40.5,9700.0,27.9865,28.0557,27.9519,28.0349,9700.0
2012-03-22 11:30:00,40.5,40.58,40.5,40.57,13800.0,28.0349,28.0903,28.0349,28.0834,13800.0
2012-03-22 12:00:00,40.57,40.6,40.57,40.6,2700.0,28.0834,28.1042,28.0834,28.1042,2700.0
2012-03-22 12:30:00,40.59,40.61,40.59,40.61,600.0,28.0972,28.1111,28.0972,28.1111,600.0
2012-03-22 13:00:00,40.61,40.62,40.53,40.55,5400.0,28.1111,28.118,28.0557,28.0696,5400.0
2012-03-22 13:30:00,40.55,40.6,40.55,40.55,4900.0,28.0696,28.1042,28.0696,28.0696,4900.0
2012-03-22 14:00:00,40.54,40.54,40.5,40.52,4500.0,28.0626,28.0626,28.0349,28.0488,4500.0
2012-03-22 14:30:00,40.53,40.53,40.49,40.51,4100.0,28.0557,28.0557,28.028,28.0419,4100.0
2012-03-22 15:00:00,40.5,40.52,40.45,40.5,12800.0,28.0349,28.0488,28.0003,28.0349,12800.0
2012-03-22 15:30:00,40.51,40.6,40.49,40.55,9200.0,28.0419,28.1042,28.028,28.0696,9200.0
2012-03-23 09:30:00,40.59,40.59,40.38,40.5,17900.0,28.0972,28.0972,27.9519,28.0349,17900.0
2012-03-23 10:00:00,40.47,40.47,40.36,40.46,5000.0,28.0142,28.0142,27.938,28.0073,5000.0
2012-03-23 10:30:00,40.48,40.62,40.48,40.6,9400.0,28.0211,28.118,28.0211,28.1042,9400.0
2012-03-23 11:00:00,40.65,40.7,40.62,40.7,4500.0,28.1388,28.1734,28.118,28.1734,4500.0
2012-03-23 11:30:00,40.77,40.77,40.69,40.74,11400.0,28.2218,28.2218,28.1665,28.2011,11400.0
2012-03-23 12:00:00,40.7,40.73,40.68,40.71,3000.0,28.1734,28.1942,28.1595,28.1803,3000.0
2012-03-23 12:30:00,40.73,40.78,40.7,40.78,2500.0,28.1942,28.2288,28.1734,28.2288,2500.0
2012-03-23 13:00:00,40.77,40.79,40.75,40.77,3600.0,28.2218,28.2357,28.208,28.2218,3600.0
2012-03-23 13:30:00,40.77,40.77,40.75,40.75,4300.0,28.2218,28.2218,28.208,28.208,4300.0
2012-03-23 14:00:00,40.78,40.78,40.77,40.77,700.0,28.2288,28.2288,28.2218,28.2218,700.0
2012-03-23 14:30:00,40.77,40.8,40.75,40.78,16000.0,28.2218,28.2426,28.208,28.2288,16000.0
2012-03-23 15:00:00,40.78,40.78,40.76,40.76,3300.0,28.2288,28.2288,28.2149,28.2149,3300.0
2012-03-23 15:30:00,40.76,40.8,40.75,40.8,9500.0,28.2149,28.2426,28.208,28.2426,9500.0
2012-03-26 09:30:00,41.24,41.24,41.1,41.1,11600.0,28.5472,28.5472,28.4503,28.4503,11600.0
2012-03-26 10:00:00,41.13,41.25,41.13,41.22,7200.0,28.471,28.5541,28.471,28.5333,7200.0
2012-03-26 10:30:00,41.23,41.23,41.19,41.2,5700.0,28.5403,28.5403,28.5126,28.5195,5700.0
2012-03-26 11:00:00,41.2,41.2,41.16,41.18,1400.0,28.5195,28.5195,28.4918,28.5057,1400.0
2012-03-26 11:30:00,41.21,41.22,41.2,41.21,5200.0,28.5264,28.5333,28.5195,28.5264,5200.0
2012-03-26 12:00:00,41.21,41.21,41.17,41.18,5200.0,28.5264,28.5264,28.4987,28.5057,5200.0
2012-03-26 12:30:00,41.17,41.19,41.17,41.18,1200.0,28.4987,28.5126,28.4987,28.5057,1200.0
2012-03-26 13:00:00,41.19,41.23,41.17,41.22,9000.0,28.5126,28.5403,28.4987,28.5333,9000.0
2012-03-26 13:30:00,41.24,41.27,41.24,41.26,9300.0,28.5472,28.568,28.5472,28.561,9300.0
2012-03-26 14:00:00,41.26,41.32,41.24,41.31,22500.0,28.561,28.6026,28.5472,28.5956,22500.0
2012-03-26 14:30:00,41.29,41.31,41.27,41.29,12400.0,28.5818,28.5956,28.568,28.5818,12400.0
2012-03-26 15:00:00,41.3,41.37,41.3,41.36,13400.0,28.5887,28.6372,28.5887,28.6303,13400.0
2012-03-26 15:30:00,41.36,41.39,41.31,41.36,141600.0,28.6303,28.651,28.5956,28.6303,141600.0
2012-03-27 09:30:00,41.37,41.41,41.34,41.37,13400.0,28.6372,28.6649,28.6164,28.6372,13400.0
2012-03-27 10:00:00,41.38,41.38,41.27,41.27,7000.0,28.6441,28.6441,28.568,28.568,7000.0
2012-03-27 10:30:00,41.34,41.36,41.24,41.25,7200.0,28.6164,28.6303,28.5472,28.5541,7200.0
2012-03-27 11:00:00,41.25,41.31,41.23,41.29,3100.0,28.5541,28.5956,28.5403,28.5818,3100.0
2012-03-27 11:30:00,41.27,41.3,41.23,41.3,1600.0,28.568,28.5887,28.5403,28.5887,1600.0
2012-03-27 12:00:00,41.3,41.32,41.27,41.27,5600.0,28.5887,28.6026,28.568,28.568,5600.0
2012-03-27 12:30:00,41.28,41.29,41.23,41.26,6300.0,28.5749,28.5818,28.5403,28.561,6300.0
2012-03-27 13:00:00,41.26,41.26,41.2,41.22,42100.0,28.561,28.561,28.5195,28.5333,42100.0
2012-03-27 13:30:00,41.24,41.24,41.24,41.24,100.0,28.5472,28.5472,28.5472,28.5472,100.0
2012-03-27 14:00:00,41.24,41.26,41.22,41.25,2100.0,28.5472,28.561,28.5333,28.5541,2100.0
2012-03-27 14:30:00,41.26,41.27,41.22,41.24,9100.0,28.561,28.568,28.5333,28.5472,9100.0
2012-03-27 15:00:00,41.24,41.27,41.16,41.19,9800.0,28.5472,28.568,28.4918,28.5126,9800.0
2012-03-27 15:30:00,41.18,41.19,41.1,41.1,31600.0,28.5057,28.5126,28.4503,28.4503,31600.0
2012-03-28 09:30:00,41.16,41.16,41.0,41.05,12300.0,28.4918,28.4918,28.3811,28.4157,12300.0
2012-03-28 10:00:00,41.08,41.09,40.96,40.96,12700.0,28.4364,28.4434,28.3534,28.3534,12700.0
2012-03-28 10:30:00,40.88,40.91,40.79,40.8,5400.0,28.298,28.3188,28.2357,28.2426,5400.0
2012-03-28 11:00:00,40.86,40.86,40.81,40.84,1600.0,28.2841,28.2841,28.2495,28.2703,1600.0
2012-03-28 11:30:00,40.83,40.83,40.59,40.6,8400.0,28.2634,28.2634,28.0972,28.1042,8400.0
2012-03-28 12:00:00,40.63,40.69,40.61,40.67,4600.0,28.1249,28.1665,28.1111,28.1526,4600.0
2012-03-28 12:30:00,40.67,40.67,40.64,40.66,3200.0,28.1526,28.1526,28.1319,28.1457,3200.0
2012-03-28 13:00:00,40.68,40.68,40.62,40.66,8500.0,28.1595,28.1595,28.118,28.1457,8500.0
2012-03-28 13:30:00,40.67,40.71,40.65,40.67,3100.0,28.1526,28.1803,28.1388,28.1526,3100.0
2012-03-28 14:00:00,40.66,40.66,40.6,40.61,10700.0,28.1457,28.1457,28.1042,28.1111,10700.0
2012-03-28 14:30:00,40.64,40.71,40.62,40.7,3900.0,28.1319,28.1803,28.118,28.1734,3900.0
2012-03-28 15:00:00,40.71,40.77,40.71,40.73,4700.0,28.1803,28.2218,28.1803,28.1942,4700.0
2012-03-28 15:30:00,40.73,40.82,40.7,40.79,4400.0,28.1942,28.2565,28.1734,28.2357,4400.0
2012-03-29 09:30:00,40.36,40.48,40.31,40.33,9400.0,27.938,28.0211,27.9034,27.9173,9400.0
2012-03-29 10:00:00,40.4,40.42,40.24,40.24,15900.0,27.9657,27.9796,27.855,27.855,15900.0
2012-03-29 10:30:00,40.24,40.31,40.16,40.31,7900.0,27.855,27.9034,27.7996,27.9034,7900.0
2012-03-29 11:00:00,40.3,40.35,40.24,40.24,44200.0,27.8965,27.9311,27.855,27.855,44200.0
2012-03-29 11:30:00,40.24,40.26,40.2,40.2,12500.0,27.855,27.8688,27.8273,27.8273,12500.0
2012-03-29 12:00:00,40.23,40.26,40.21,40.22,4400.0,27.848,27.8688,27.8342,27.8411,4400.0
2012-03-29 12:30:00,40.22,40.3,40.19,40.3,13900.0,27.8411,27.8965,27.8204,27.8965,13900.0
2012-03-29 13:00:00,40.28,40.28,40.23,40.26,3600.0,27.8827,27.8827,27.848,27.8688,3600.0
2012-03-29 13:30:00,40.25,40.31,40.23,40.3,8100.0,27.8619,27.9034,27.848,27.8965,8100.0
2012-03-29 14:00:00,40.3,40.36,40.3,40.36,20300.0,27.8965,27.938,27.8965,27.938,20300.0
2012-03-29 14:30:00,40.36,40.4,40.36,40.37,4300.0,27.938,27.9657,27.938,27.945,4300.0
2012-03-29 15:00:00,40.37,40.49,40.35,40.47,16400.0,27.945,28.028,27.9311,28.0142,16400.0
2012-03-29 15:30:00,40.44,40.57,40.43,40.53,24400.0,27.9934,28.0834,27.9865,28.0557,24400.0
2012-03-30 09:30:00,40.94,40.94,40.75,40.77,23800.0,28.3395,28.3395,28.208,28.2218,23800.0
2012-03-30 10:00:00,40.76,40.78,40.69,40.69,5200.0,28.2149,28.2288,28.1665,28.1665,5200.0
2012-03-30 10:30:00,40.7,40.7,40.59,40.65,4800.0,28.1734,28.1734,28.0972,28.1388,4800.0
2012-03-30 11:00:00,40.68,40.82,40.68,40.82,4700.0,28.1595,28.2565,28.1595,28.2565,4700.0
2012-03-30 11:30:00,40.83,40.84,40.8,40.82,7400.0,28.2634,28.2703,28.2426,28.2565,7400.0
2012-03-30 12:00:00,40.83,40.84,40.81,40.83,4600.0,28.2634,28.2703,28.2495,28.2634,4600.0
2012-03-30 12:30:00,40.84,40.87,40.82,40.82,6600.0,28.2703,28.2911,28.2565,28.2565,6600.0
2012-03-30 13:00:00,40.82,40.84,40.79,40.84,3300.0,28.2565,28.2703,28.2357,28.2703,3300.0
2012-03-30 13:30:00,40.85,40.86,40.84,40.85,4700.0,28.2772,28.2841,28.2703,28.2772,4700.0
2012-03-30 14:00:00,40.86,40.87,40.84,40.84,3400.0,28.2841,28.2911,28.2703,28.2703,3400.0
2012-03-30 14:30:00,40.85,40.9,40.85,40.88,11300.0,28.2772,28.3118,28.2772,28.298,11300.0
2012-03-30 15:00:00,40.85,40.87,40.84,40.85,7800.0,28.2772,28.2911,28.2703,28.2772,7800.0
2012-03-30 15:30:00,40.87,40.91,40.84,40.89,81800.0,28.2911,28.3188,28.2703,28.3049,81800.0
2012-04-02 09:30:00,40.68,40.82,40.66,40.79,34200.0,28.1595,28.2565,28.1457,28.2357,34200.0
2012-04-02 10:00:00,40.78,41.03,40.78,40.99,36200.0,28.2288,28.4018,28.2288,28.3741,36200.0
2012-04-02 10:30:00,40.99,41.12,40.93,41.12,23100.0,28.3741,28.4641,28.3326,28.4641,23100.0
2012-04-02 11:00:00,41.15,41.25,41.13,41.25,22800.0,28.4849,28.5541,28.471,28.5541,22800.0
2012-04-02 11:30:00,41.25,41.35,41.23,41.35,26900.0,28.5541,28.6233,28.5403,28.6233,26900.0
2012-04-02 12:00:00,41.33,41.4,41.33,41.37,9600.0,28.6095,28.6579,28.6095,28.6372,9600.0
2012-04-02 12:30:00,41.37,41.42,41.37,41.4,16100.0,28.6372,28.6718,28.6372,28.6579,16100.0
2012-04-02 13:00:00,41.39,41.41,41.38,41.39,13200.0,28.651,28.6649,28.6441,28.651,13200.0
2012-04-02 13:30:00,41.39,41.41,41.38,41.41,13200.0,28.651,28.6649,28.6441,28.6649,13200.0
2012-04-02 14:00:00,41.42,41.42,41.38,41.42,13500.0,28.6718,28.6718,28.6441,28.6718,13500.0
2012-04-02 14:30:00,41.41,41.48,41.41,41.46,30800.0,28.6649,28.7133,28.6649,28.6995,30800.0
2012-04-02 15:00:00,41.48,41.49,41.44,41.44,5800.0,28.7133,28.7202,28.6856,28.6856,5800.0
2012-04-02 15:30:00,41.44,41.44,41.34,41.35,47200.0,28.6856,28.6856,28.6164,28.6233,47200.0
2012-04-03 09:30:00,41.2,41.23,41.13,41.16,26500.0,28.5195,28.5403,28.471,28.4918,26500.0
2012-04-03 10:00:00,41.18,41.2,41.05,41.11,6400.0,28.5057,28.5195,28.4157,28.4572,6400.0
2012-04-03 10:30:00,41.14,41.23,41.13,41.2,4800.0,28.478,28.5403,28.471,28.5195,4800.0
2012-04-03 11:00:00,41.18,41.18,41.03,41.04,5300.0,28.5057,28.5057,28.4018,28.4087,5300.0
2012-04-03 11:30:00,41.02,41.02,40.96,40.99,6300.0,28.3949,28.3949,28.3534,28.3741,6300.0
2012-04-03 12:00:00,40.98,40.98,40.91,40.91,4000.0,28.3672,28.3672,28.3188,28.3188,4000.0
2012-04-03 12:30:00,40.94,40.96,40.91,40.96,3300.0,28.3395,28.3534,28.3188,28.3534,3300.0
2012-04-03 13:00:00,40.96,40.97,40.95,40.96,6300.0,28.3534,28.3603,28.3464,28.3534,6300.0
2012-04-03 13:30:00,40.97,41.03,40.96,41.03,7400.0,28.3603,28.4018,28.3534,28.4018,7400.0
2012-04-03 14:00:00,41.0,41.0,40.66,40.74,11200.0,28.3811,28.3811,28.1457,28.2011,11200.0
2012-04-03 14:30:00,40.67,40.67,40.59,40.62,9000.0,28.1526,28.1526,28.0972,28.118,9000.0
2012-04-03 15:00:00,40.65,40.73,40.63,40.63,11700.0,28.1388,28.1942,28.1249,28.1249,11700.0
2012-04-03 15:30:00,40.68,40.8,40.63,40.78,8600.0,28.1595,28.2426,28.1249,28.2288,8600.0
2012-04-04 09:30:00,40.05,40.13,39.96,40.09,20800.0,27.7234,27.7788,27.6611,27.7511,20800.0
2012-04-04 10:00:00,40.08,40.09,39.93,39.93,10200.0,27.7442,27.7511,27.6404,27.6404,10200.0
2012-04-04 10:30:00,39.92,39.92,39.77,39.77,7100.0,27.6335,27.6335,27.5296,27.5296,7100.0
2012-04-04 11:00:00,39.78,39.88,39.76,39.76,11100.0,27.5365,27.6058,27.5227,27.5227,11100.0
2012-04-04 11:30:00,39.76,39.9,39.76,39.85,13500.0,27.5227,27.6196,27.5227,27.585,13500.0
2012-04-04 12:00:00,39.84,39.91,39.84,39.9,2200.0,27.5781,27.6265,27.5781,27.6196,2200.0
2012-04-04 12:30:00,39.87,39.88,39.85,39.86,1800.0,27.5988,27.6058,27.585,27.5919,1800.0
2012-04-04 13:00:00,39.85,39.85,39.79,39.79,4600.0,27.585,27.585,27.5435,27.5435,4600.0
2012-04-04 13:30:00,39.77,39.87,39.76,39.86,4000.0,27.5296,27.5988,27.5227,27.5919,4000.0
2012-04-04 14:00:00,39.86,39.86,39.82,39.85,18300.0,27.5919,27.5919,27.5642,27.585,18300.0
2012-04-04 14:30:00,39.84,39.93,39.84,39.89,11200.0,27.5781,27.6404,27.5781,27.6127,11200.0
2012-04-04 15:00:00,39.91,39.96,39.89,39.93,11100.0,27.6265,27.6611,27.6127,27.6404,11100.0
2012-04-04 15:30:00,39.94,39.97,39.92,39.93,15800.0,27.6473,27.6681,27.6335,27.6404,15800.0
2012-04-05 09:30:00,39.72,39.9,39.67,39.84,14400.0,27.495,27.6196,27.4604,27.5781,14400.0
2012-04-05 10:00:00,39.85,39.93,39.82,39.85,6800.0,27.585,27.6404,27.5642,27.585,6800.0
2012-04-05 10:30:00,39.87,39.96,39.84,39.94,5000.0,27.5988,27.6611,27.5781,27.6473,5000.0
2012-04-05 11:00:00,39.94,40.01,39.93,39.94,7100.0,27.6473,27.6958,27.6404,27.6473,7100.0
2012-04-05 11:30:00,39.95,39.95,39.87,39.91,5500.0,27.6542,27.6542,27.5988,27.6265,5500.0
2012-04-05 12:00:00,39.91,39.91,39.85,39.87,3000.0,27.6265,27.6265,27.585,27.5988,3000.0
2012-04-05 12:30:00,39.83,39.83,39.81,39.81,4500.0,27.5712,27.5712,27.5573,27.5573,4500.0
2012-04-05 13:00:00,39.84,39.85,39.82,39.83,3700.0,27.5781,27.585,27.5642,27.5712,3700.0
2012-04-05 13:30:00,39.81,39.81,39.71,39.71,3500.0,27.5573,27.5573,27.4881,27.4881,3500.0
2012-04-05 14:00:00,39.75,39.79,39.74,39.79,2200.0,27.5158,27.5435,27.5089,27.5435,2200.0
2012-04-05 14:30:00,39.79,39.83,39.77,39.83,11100.0,27.5435,27.5712,27.5296,27.5712,11100.0
2012-04-05 15:00:00,39.82,39.88,39.8,39.87,7900.0,27.5642,27.6058,27.5504,27.5988,7900.0
2012-04-05 15:30:00,39.86,39.9,39.82,39.82,11700.0,27.5919,27.6196,27.5642,27.5642,11700.0
2012-04-09 09:30:00,39.36,39.41,39.33,39.35,20300.0,27.2458,27.2804,27.225,27.2389,20300.0
2012-04-09 10:00:00,39.4,39.48,39.39,39.48,2900.0,27.2735,27.3289,27.2666,27.3289,2900.0
2012-04-09 10:30:00,39.49,39.49,39.42,39.44,4000.0,27.3358,27.3358,27.2873,27.3012,4000.0
2012-04-09 11:00:00,39.38,39.39,39.35,39.38,1300.0,27.2597,27.2666,27.2389,27.2597,1300.0
2012-04-09 11:30:00,39.39,39.45,39.39,39.45,3800.0,27.2666,27.3081,27.2666,27.3081,3800.0
2012-04-09 12:00:00,39.45,39.52,39.44,39.5,13700.0,27.3081,27.3566,27.3012,27.3427,13700.0
2012-04-09 12:30:00,39.5,39.59,39.5,39.56,11200.0,27.3427,27.405,27.3427,27.3843,11200.0
2012-04-09 13:00:00,39.58,39.58,39.51,39.51,2700.0,27.3981,27.3981,27.3496,27.3496,2700.0
2012-04-09 13:30:00,39.53,39.57,39.53,39.57,2700.0,27.3635,27.3912,27.3635,27.3912,2700.0
2012-04-09 14:00:00,39.58,39.6,39.56,39.6,1700.0,27.3981,27.4119,27.3843,27.4119,1700.0
2012-04-09 14:30:00,39.61,39.64,39.61,39.64,1600.0,27.4189,27.4396,27.4189,27.4396,1600.0
2012-04-09 15:00:00,39.63,39.64,39.56,39.56,5900.0,27.4327,27.4396,27.3843,27.3843,5900.0
2012-04-09 15:30:00,39.57,39.6,39.53,39.54,13500.0,27.3912,27.4119,27.3635,27.3704,13500.0
2012-04-10 09:30:00,39.37,39.47,39.37,39.37,10400.0,27.2527,27.322,27.2527,27.2527,10400.0
2012-04-10 10:00:00,39.39,39.39,39.25,39.3,6200.0,27.2666,27.2666,27.1697,27.2043,6200.0
2012-04-10 10:30:00,39.31,39.33,39.15,39.15,4300.0,27.2112,27.225,27.1004,27.1004,4300.0
2012-04-10 11:00:00,39.17,39.17,39.07,39.07,600.0,27.1143,27.1143,27.0451,27.0451,600.0
2012-04-10 11:30:00,39.05,39.05,38.83,38.84,13700.0,27.0312,27.0312,26.8789,26.8859,13700.0
2012-04-10 12:00:00,38.86,38.86,38.75,38.83,11200.0,26.8997,26.8997,26.8236,26.8789,11200.0
2012-04-10 12:30:00,38.86,38.88,38.78,38.84,2700.0,26.8997,26.9135,26.8443,26.8859,2700.0
2012-04-10 13:00:00,38.85,38.85,38.73,38.82,58200.0,26.8928,26.8928,26.8097,26.872,58200.0
2012-04-10 13:30:00,38.75,38.85,38.75,38.82,2300.0,26.8236,26.8928,26.8236,26.872,2300.0
2012-04-10 14:00:00,38.82,38.82,38.72,38.77,4000.0,26.872,26.872,26.8028,26.8374,4000.0
2012-04-10 14:30:00,38.78,38.8,38.69,38.78,55500.0,26.8443,26.8582,26.782,26.8443,55500.0
2012-04-10 15:00:00,38.74,38.77,38.7,38.73,22600.0,26.8166,26.8374,26.7889,26.8097,22600.0
2012-04-10 15:30:00,38.74,38.81,38.72,38.72,22800.0,26.8166,26.8651,26.8028,26.8028,22800.0
2012-04-11 09:30:00,39.43,39.43,39.3,39.3,10000.0,27.2943,27.2943,27.2043,27.2043,10000.0
2012-04-11 10:00:00,39.32,39.41,39.32,39.4,16100.0,27.2181,27.2804,27.2181,27.2735,16100.0
2012-04-11 10:30:00,39.42,39.46,39.31,39.33,8100.0,27.2873,27.315,27.2112,27.225,8100.0
2012-04-11 11:00:00,39.32,39.33,39.25,39.25,5100.0,27.2181,27.225,27.1697,27.1697,5100.0
2012-04-11 11:30:00,39.25,39.25,39.16,39.16,2200.0,27.1697,27.1697,27.1074,27.1074,2200.0
2012-04-11 12:00:00,39.2,39.25,39.18,39.25,6600.0,27.1351,27.1697,27.1212,27.1697,6600.0
2012-04-11 12:30:00,39.27,39.31,39.26,39.29,8400.0,27.1835,27.2112,27.1766,27.1974,8400.0
2012-04-11 13:00:00,39.3,39.31,39.27,39.28,2200.0,27.2043,27.2112,27.1835,27.1904,2200.0
2012-04-11 13:30:00,39.27,39.35,39.27,39.32,2900.0,27.1835,27.2389,27.1835,27.2181,2900.0
2012-04-11 14:00:00,39.32,39.33,39.27,39.3,40400.0,27.2181,27.225,27.1835,27.2043,40400.0
2012-04-11 14:30:00,39.32,39.32,39.25,39.3,5500.0,27.2181,27.2181,27.1697,27.2043,5500.0
2012-04-11 15:00:00,39.32,39.33,39.24,39.24,2200.0,27.2181,27.225,27.1627,27.1627,2200.0
2012-04-11 15:30:00,39.27,39.28,39.21,39.22,15000.0,27.1835,27.1904,27.142,27.1489,15000.0
2012-04-12 09:30:00,39.41,39.77,39.41,39.77,24200.0,27.2804,27.5296,27.2804,27.5296,24200.0
2012-04-12 10:00:00,39.76,39.79,39.72,39.76,4300.0,27.5227,27.5435,27.495,27.5227,4300.0
2012-04-12 10:30:00,39.77,39.92,39.77,39.9,6000.0,27.5296,27.6335,27.5296,27.6196,6000.0
2012-04-12 11:00:00,39.94,39.94,39.9,39.91,2200.0,27.6473,27.6473,27.6196,27.6265,2200.0
2012-04-12 11:30:00,39.92,39.92,39.84,39.9,4900.0,27.6335,27.6335,27.5781,27.6196,4900.0
2012-04-12 12:00:00,39.93,39.93,39.87,39.93,6200.0,27.6404,27.6404,27.5988,27.6404,6200.0
2012-04-12 12:30:00,39.9,39.96,39.9,39.96,4700.0,27.6196,27.6611,27.6196,27.6611,4700.0
2012-04-12 13:00:00,39.96,40.0,39.96,39.99,3800.0,27.6611,27.6888,27.6611,27.6819,3800.0
2012-04-12 13:30:00,40.0,40.0,39.94,39.94,6900.0,27.6888,27.6888,27.6473,27.6473,6900.0
2012-04-12 14:00:00,39.94,39.98,39.94,39.98,600.0,27.6473,27.675,27.6473,27.675,600.0
2012-04-12 14:30:00,40.0,40.04,39.98,40.04,2600.0,27.6888,27.7165,27.675,27.7165,2600.0
2012-04-12 15:00:00,40.05,40.05,40.02,40.02,3100.0,27.7234,27.7234,27.7027,27.7027,3100.0
2012-04-12 15:30:00,40.0,40.05,39.98,40.03,21500.0,27.6888,27.7234,27.675,27.7096,21500.0
2012-04-13 09:30:00,39.78,39.78,39.5,39.5,33900.0,27.5365,27.5365,27.3427,27.3427,33900.0
2012-04-13 10:00:00,39.48,39.5,39.31,39.38,23500.0,27.3289,27.3427,27.2112,27.2597,23500.0
2012-04-13 10:30:00,39.36,39.38,39.29,39.37,14300.0,27.2458,27.2597,27.1974,27.2527,14300.0
2012-04-13 11:00:00,39.4,39.44,39.31,39.33,14400.0,27.2735,27.3012,27.2112,27.225,14400.0
2012-04-13 11:30:00,39.35,39.45,39.33,39.41,6500.0,27.2389,27.3081,27.225,27.2804,6500.0
2012-04-13 12:00:00,39.42,39.43,39.39,39.39,5600.0,27.2873,27.2943,27.2666,27.2666,5600.0
2012-04-13 12:30:00,39.42,39.46,39.42,39.43,1900.0,27.2873,27.315,27.2873,27.2943,1900.0
2012-04-13 13:00:00,39.44,39.44,39.4,39.43,2200.0,27.3012,27.3012,27.2735,27.2943,2200.0
2012-04-13 13:30:00,39.42,39.47,39.42,39.42,9000.0,27.2873,27.322,27.2873,27.2873,9000.0
2012-04-13 14:00:00,39.38,39.42,39.36,39.38,5300.0,27.2597,27.2873,27.2458,27.2597,5300.0
2012-04-13 14:30:00,39.39,39.43,39.39,39.42,7300.0,27.2666,27.2943,27.2666,27.2873,7300.0
2012-04-13 15:00:00,39.42,39.48,39.41,39.45,5100.0,27.2873,27.3289,27.2804,27.3081,5100.0
2012-04-13 15:30:00,39.43,39.43,39.3,39.3,11400.0,27.2943,27.2943,27.2043,27.2043,11400.0
2012-04-16 09:30:00,39.63,39.69,39.48,39.49,20800.0,27.4327,27.4742,27.3289,27.3358,20800.0
2012-04-16 10:00:00,39.47,39.48,39.24,39.31,18800.0,27.322,27.3289,27.1627,27.2112,18800.0
2012-04-16 10:30:00,39.38,39.44,39.3,39.39,14100.0,27.2597,27.3012,27.2043,27.2666,14100.0
2012-04-16 11:00:00,39.38,39.45,39.36,39.44,3200.0,27.2597,27.3081,27.2458,27.3012,3200.0
2012-04-16 11:30:00,39.39,39.39,39.32,39.37,2800.0,27.2666,27.2666,27.2181,27.2527,2800.0
2012-04-16 12:00:00,39.36,39.42,39.3,39.34,10500.0,27.2458,27.2873,27.2043,27.232,10500.0
2012-04-16 12:30:00,39.35,39.43,39.33,39.43,6800.0,27.2389,27.2943,27.225,27.2943,6800.0
2012-04-16 13:00:00,39.42,39.42,39.38,39.4,3900.0,27.2873,27.2873,27.2597,27.2735,3900.0
2012-04-16 13:30:00,39.4,39.6,39.4,39.58,20300.0,27.2735,27.4119,27.2735,27.3981,20300.0
2012-04-16 14:00:00,39.54,39.55,39.51,39.51,1900.0,27.3704,27.3773,27.3496,27.3496,1900.0
2012-04-16 14:30:00,39.54,39.56,39.5,39.51,25000.0,27.3704,27.3843,27.3427,27.3496,25000.0
2012-04-16 15:00:00,39.51,39.51,39.46,39.46,9000.0,27.3496,27.3496,27.315,27.315,9000.0
2012-04-16 15:30:00,39.48,39.51,39.46,39.46,3600.0,27.3289,27.3496,27.315,27.315,3600.0
2012-04-17 09:30:00,39.86,39.89,39.76,39.76,38000.0,27.5919,27.6127,27.5227,27.5227,38000.0
2012-04-17 10:00:00,39.68,39.87,39.68,39.87,8600.0,27.4673,27.5988,27.4673,27.5988,8600.0
2012-04-17 10:30:00,39.91,39.98,39.89,39.98,2100.0,27.6265,27.675,27.6127,27.675,2100.0
2012-04-17 11:00:00,40.03,40.11,40.02,40.08,2100.0,27.7096,27.765,27.7027,27.7442,2100.0
2012-04-17 11:30:00,40.1,40.1,39.98,40.0,23800.0,27.7581,27.7581,27.675,27.6888,23800.0
2012-04-17 12:00:00,40.03,40.06,39.94,40.04,116500.0,27.7096,27.7304,27.6473,27.7165,116500.0
2012-04-17 12:30:00,40.04,40.08,40.04,40.07,7700.0,27.7165,27.7442,27.7165,27.7373,7700.0
2012-04-17 13:00:00,40.08,40.09,40.06,40.07,2600.0,27.7442,27.7511,27.7304,27.7373,2600.0
2012-04-17 13:30:00,40.08,40.11,40.06,40.11,6900.0,27.7442,27.765,27.7304,27.765,6900.0
2012-04-17 14:00:00,40.1,40.11,40.09,40.11,7200.0,27.7581,27.765,27.7511,27.765,7200.0
2012-04-17 14:30:00,40.11,40.11,40.06,40.08,10400.0,27.765,27.765,27.7304,27.7442,10400.0
2012-04-17 15:00:00,40.09,40.09,40.03,40.07,53600.0,27.7511,27.7511,27.7096,27.7373,53600.0
2012-04-17 15:30:00,40.07,40.08,40.02,40.04,9900.0,27.7373,27.7442,27.7027,27.7165,9900.0
2012-04-18 09:30:00,39.68,39.88,39.68,39.85,5500.0,27.4673,27.6058,27.4673,27.585,5500.0
2012-04-18 10:00:00,39.83,39.87,39.81,39.85,44000.0,27.5712,27.5988,27.5573,27.585,44000.0
2012-04-18 10:30:00,39.82,39.99,39.8,39.93,35600.0,27.5642,27.6819,27.5504,27.6404,35600.0
2012-04-18 11:00:00,39.92,39.92,39.77,39.77,21600.0,27.6335,27.6335,27.5296,27.5296,21600.0
2012-04-18 11:30:00,39.81,39.85,39.72,39.85,10900.0,27.5573,27.585,27.495,27.585,10900.0
2012-04-18 12:00:00,39.84,39.84,39.79,39.79,500.0,27.5781,27.5781,27.5435,27.5435,500.0
2012-04-18 12:30:00,39.78,39.81,39.78,39.81,400.0,27.5365,27.5573,27.5365,27.5573,400.0
2012-04-18 13:00:00,39.81,39.84,39.79,39.81,8100.0,27.5573,27.5781,27.5435,27.5573,8100.0
2012-04-18 13:30:00,39.77,39.77,39.71,39.72,12800.0,27.5296,27.5296,27.4881,27.495,12800.0
2012-04-18 14:00:00,39.74,39.85,39.73,39.84,12600.0,27.5089,27.585,27.5019,27.5781,12600.0
2012-04-18 14:30:00,39.85,39.88,39.83,39.86,18500.0,27.585,27.6058,27.5712,27.5919,18500.0
2012-04-18 15:00:00,39.86,39.91,39.83,39.84,4100.0,27.5919,27.6265,27.5712,27.5781,4100.0
2012-04-18 15:30:00,39.81,39.84,39.8,39.83,8500.0,27.5573,27.5781,27.5504,27.5712,8500.0
2012-04-19 09:30:00,39.84,39.97,39.74,39.96,8900.0,27.5781,27.6681,27.5089,27.6611,8900.0
2012-04-19 10:00:00,39.93,39.93,39.68,39.84,12700.0,27.6404,27.6404,27.4673,27.5781,12700.0
2012-04-19 10:30:00,39.88,40.01,39.88,39.97,11600.0,27.6058,27.6958,27.6058,27.6681,11600.0
2012-04-19 11:00:00,39.9,39.96,39.78,39.78,4200.0,27.6196,27.6611,27.5365,27.5365,4200.0
2012-04-19 11:30:00,39.75,39.86,39.71,39.84,5000.0,27.5158,27.5919,27.4881,27.5781,5000.0
2012-04-19 12:00:00,39.82,39.82,39.66,39.67,8700.0,27.5642,27.5642,27.4535,27.4604,8700.0
2012-04-19 12:30:00,39.65,39.72,39.65,39.71,7800.0,27.4466,27.495,27.4466,27.4881,7800.0
2012-04-19 13:00:00,39.7,39.73,39.64,39.66,11100.0,27.4812,27.5019,27.4396,27.4535,11100.0
2012-04-19 13:30:00,39.71,39.71,39.6,39.6,1800.0,27.4881,27.4881,27.4119,27.4119,1800.0
2012-04-19 14:00:00,39.59,39.63,39.53,39.53,2100.0,27.405,27.4327,27.3635,27.3635,2100.0
2012-04-19 14:30:00,39.5,39.58,39.45,39.55,19100.0,27.3427,27.3981,27.3081,27.3773,19100.0
2012-04-19 15:00:00,39.58,39.61,39.55,39.61,4300.0,27.3981,27.4189,27.3773,27.4189,4300.0
2012-04-19 15:30:00,39.59,39.67,39.59,39.66,3800.0,27.405,27.4604,27.405,27.4535,3800.0
2012-04-20 09:30:00,39.94,40.0,39.89,39.96,32600.0,27.6473,27.6888,27.6127,27.6611,32600.0
2012-04-20 10:00:00,40.0,40.07,39.91,40.04,13100.0,27.6888,27.7373,27.6265,27.7165,13100.0
2012-04-20 10:30:00,40.05,40.1,40.03,40.04,9200.0,27.7234,27.7581,27.7096,27.7165,9200.0
2012-04-20 11:00:00,40.02,40.05,39.98,40.04,10900.0,27.7027,27.7234,27.675,27.7165,10900.0
2012-04-20 11:30:00,40.05,40.07,40.03,40.07,7700.0,27.7234,27.7373,27.7096,27.7373,7700.0
2012-04-20 12:00:00,40.08,40.09,40.06,40.06,3200.0,27.7442,27.7511,27.7304,27.7304,3200.0
2012-04-20 12:30:00,40.07,40.07,40.07,40.07,300.0,27.7373,27.7373,27.7373,27.7373,300.0
2012-04-20 13:00:00,40.04,40.08,40.04,40.08,500.0,27.7165,27.7442,27.7165,27.7442,500.0
2012-04-20 13:30:00,40.02,40.02,39.98,39.98,1800.0,27.7027,27.7027,27.675,27.675,1800.0
2012-04-20 14:00:00,39.98,39.99,39.95,39.98,34300.0,27.675,27.6819,27.6542,27.675,34300.0
2012-04-20 14:30:00,39.99,39.99,39.92,39.93,8500.0,27.6819,27.6819,27.6335,27.6404,8500.0
2012-04-20 15:00:00,39.94,39.95,39.89,39.95,7000.0,27.6473,27.6542,27.6127,27.6542,7000.0
2012-04-20 15:30:00,39.93,39.96,39.9,39.93,6000.0,27.6404,27.6611,27.6196,27.6404,6000.0
2012-04-23 09:30:00,39.27,39.27,39.06,39.06,41700.0,27.1835,27.1835,27.0381,27.0381,41700.0
2012-04-23 10:00:00,39.05,39.05,38.92,38.94,6400.0,27.0312,27.0312,26.9412,26.9551,6400.0
2012-04-23 10:30:00,38.95,39.03,38.92,39.03,5700.0,26.962,27.0174,26.9412,27.0174,5700.0
2012-04-23 11:00:00,39.02,39.08,39.01,39.07,7700.0,27.0105,27.052,27.0035,27.0451,7700.0
2012-04-23 11:30:00,39.07,39.15,39.07,39.14,3400.0,27.0451,27.1004,27.0451,27.0935,3400.0
2012-04-23 12:00:00,39.14,39.2,39.14,39.19,12400.0,27.0935,27.1351,27.0935,27.1281,12400.0
2012-04-23 12:30:00,39.18,39.18,39.17,39.18,1300.0,27.1212,27.1212,27.1143,27.1212,1300.0
2012-04-23 13:00:00,39.18,39.18,39.15,39.18,2600.0,27.1212,27.1212,27.1004,27.1212,2600.0
2012-04-23 13:30:00,39.18,39.21,39.16,39.17,14700.0,27.1212,27.142,27.1074,27.1143,14700.0
2012-04-23 14:00:00,39.18,39.26,39.13,39.22,4400.0,27.1212,27.1766,27.0866,27.1489,4400.0
2012-04-23 14:30:00,39.24,39.28,39.18,39.19,12300.0,27.1627,27.1904,27.1212,27.1281,12300.0
2012-04-23 15:00:00,39.21,39.22,39.18,39.21,4000.0,27.142,27.1489,27.1212,27.142,4000.0
2012-04-23 15:30:00,39.21,39.28,39.21,39.25,8600.0,27.142,27.1904,27.142,27.1697,8600.0
2012-04-24 09:30:00,39.4,39.49,39.39,39.42,24500.0,27.2735,27.3358,27.2666,27.2873,24500.0
2012-04-24 10:00:00,39.49,39.62,39.49,39.53,16100.0,27.3358,27.4258,27.3358,27.3635,16100.0
2012-04-24 10:30:00,39.54,39.62,39.54,39.61,5000.0,27.3704,27.4258,27.3704,27.4189,5000.0
2012-04-24 11:00:00,39.56,39.65,39.55,39.63,5100.0,27.3843,27.4466,27.3773,27.4327,5100.0
2012-04-24 11:30:00,39.62,39.62,39.53,39.54,2500.0,27.4258,27.4258,27.3635,27.3704,2500.0
2012-04-24 12:00:00,39.54,39.58,39.54,39.56,3200.0,27.3704,27.3981,27.3704,27.3843,3200.0
2012-04-24 12:30:00,39.53,39.54,39.49,39.5,5800.0,27.3635,27.3704,27.3358,27.3427,5800.0
2012-04-24 13:00:00,39.51,39.52,39.49,39.51,1800.0,27.3496,27.3566,27.3358,27.3496,1800.0
2012-04-24 13:30:00,39.53,39.53,39.47,39.47,4700.0,27.3635,27.3635,27.322,27.322,4700.0
2012-04-24 14:00:00,39.45,39.47,39.42,39.42,6000.0,27.3081,27.322,27.2873,27.2873,6000.0
2012-04-24 14:30:00,39.46,39.5,39.45,39.48,3900.0,27.315,27.3427,27.3081,27.3289,3900.0
2012-04-24 15:00:00,39.49,39.49,39.45,39.48,7400.0,27.3358,27.3358,27.3081,27.3289,7400.0
2012-04-24 15:30:00,39.48,39.5,39.47,39.49,3700.0,27.3289,27.3427,27.322,27.3358,3700.0
2012-04-25 09:30:00,39.91,39.99,39.87,39.93,45000.0,27.6265,27.6819,27.5988,27.6404,45000.0
2012-04-25 10:00:00,39.82,39.9,39.82,39.84,15300.0,27.5642,27.6196,27.5642,27.5781,15300.0
2012-04-25 10:30:00,39.79,39.82,39.78,39.79,2900.0,27.5435,27.5642,27.5365,27.5435,2900.0
2012-04-25 11:00:00,39.76,39.87,39.75,39.87,16100.0,27.5227,27.5988,27.5158,27.5988,16100.0
2012-04-25 11:30:00,39.87,39.87,39.82,39.82,1300.0,27.5988,27.5988,27.5642,27.5642,1300.0
2012-04-25 12:00:00,39.81,39.84,39.79,39.82,2000.0,27.5573,27.5781,27.5435,27.5642,2000.0
2012-04-25 12:30:00,39.79,39.83,39.74,39.81,17100.0,27.5435,27.5712,27.5089,27.5573,17100.0
2012-04-25 13:00:00,39.83,39.87,39.83,39.86,1900.0,27.5712,27.5988,27.5712,27.5919,1900.0
2012-04-25 13:30:00,39.86,39.87,39.81,39.84,3500.0,27.5919,27.5988,27.5573,27.5781,3500.0
2012-04-25 14:00:00,39.82,39.94,39.73,39.9,11200.0,27.5642,27.6473,27.5019,27.6196,11200.0
2012-04-25 14:30:00,39.86,39.92,39.81,39.92,25000.0,27.5919,27.6335,27.5573,27.6335,25000.0
2012-04-25 15:00:00,39.93,39.95,39.87,39.88,13100.0,27.6404,27.6542,27.5988,27.6058,13100.0
2012-04-25 15:30:00,39.86,39.93,39.85,39.92,16500.0,27.5919,27.6404,27.585,27.6335,16500.0
2012-04-26 09:30:00,39.8,39.84,39.75,39.83,5200.0,27.5504,27.5781,27.5158,27.5712,5200.0
2012-04-26 10:00:00,39.83,40.01,39.83,39.93,6300.0,27.5712,27.6958,27.5712,27.6404,6300.0
2012-04-26 10:30:00,39.91,39.98,39.87,39.93,5000.0,27.6265,27.675,27.5988,27.6404,5000.0
2012-04-26 11:00:00,39.9,39.98,39.9,39.98,10000.0,27.6196,27.675,27.6196,27.675,10000.0
2012-04-26 11:30:00,40.0,40.07,39.98,40.03,63400.0,27.6888,27.7373,27.675,27.7096,63400.0
2012-04-26 12:00:00,40.03,40.04,40.0,40.0,68300.0,27.7096,27.7165,27.6888,27.6888,68300.0
2012-04-26 12:30:00,39.99,40.01,39.99,40.01,700.0,27.6819,27.6958,27.6819,27.6958,700.0
2012-04-26 13:00:00,40.01,40.06,40.01,40.06,8300.0,27.6958,27.7304,27.6958,27.7304,8300.0
2012-04-26 13:30:00,40.08,40.1,40.08,40.1,7100.0,27.7442,27.7581,27.7442,27.7581,7100.0
2012-04-26 14:00:00,40.14,40.19,40.12,40.18,13400.0,27.7857,27.8204,27.7719,27.8134,13400.0
2012-04-26 14:30:00,40.18,40.19,40.15,40.17,9000.0,27.8134,27.8204,27.7927,27.8065,9000.0
2012-04-26 15:00:00,40.18,40.21,40.17,40.2,11800.0,27.8134,27.8342,27.8065,27.8273,11800.0
2012-04-26 15:30:00,40.18,40.2,40.12,40.17,10300.0,27.8134,27.8273,27.7719,27.8065,10300.0
2012-04-27 09:30:00,40.35,40.35,40.19,40.25,10500.0,27.9311,27.9311,27.8204,27.8619,10500.0
2012-04-27 10:00:00,40.2,40.21,40.09,40.16,15100.0,27.8273,27.8342,27.7511,27.7996,15100.0
2012-04-27 10:30:00,40.18,40.25,40.14,40.24,18800.0,27.8134,27.8619,27.7857,27.855,18800.0
2012-04-27 11:00:00,40.24,40.27,40.24,40.26,1400.0,27.855,27.8757,27.855,27.8688,1400.0
2012-04-27 11:30:00,40.21,40.24,40.21,40.24,1500.0,27.8342,27.855,27.8342,27.855,1500.0
2012-04-27 12:00:00,40.27,40.28,40.27,40.28,300.0,27.8757,27.8827,27.8757,27.8827,300.0
2012-04-27 12:30:00,40.28,40.29,40.27,40.27,7200.0,27.8827,27.8896,27.8757,27.8757,7200.0
2012-04-27 13:00:00,40.27,40.36,40.27,40.36,4300.0,27.8757,27.938,27.8757,27.938,4300.0
2012-04-27 13:30:00,40.36,40.39,40.33,40.33,2100.0,27.938,27.9588,27.9173,27.9173,2100.0
2012-04-27 14:00:00,40.36,40.36,40.3,40.3,6200.0,27.938,27.938,27.8965,27.8965,6200.0
2012-04-27 14:30:00,40.3,40.32,40.29,40.32,6400.0,27.8965,27.9103,27.8896,27.9103,6400.0
2012-04-27 15:00:00,40.29,40.31,40.29,40.31,400.0,27.8896,27.9034,27.8896,27.9034,400.0
2012-04-27 15:30:00,40.31,40.33,40.27,40.29,8400.0,27.9034,27.9173,27.8757,27.8896,8400.0
2012-04-30 09:30:00,40.24,40.24,40.08,40.09,15500.0,27.855,27.855,27.7442,27.7511,15500.0
2012-04-30 10:00:00,40.05,40.16,40.05,40.13,2000.0,27.7234,27.7996,27.7234,27.7788,2000.0
2012-04-30 10:30:00,40.09,40.1,40.03,40.03,1900.0,27.7511,27.7581,27.7096,27.7096,1900.0
2012-04-30 11:00:00,40.05,40.07,40.03,40.05,1400.0,27.7234,27.7373,27.7096,27.7234,1400.0
2012-04-30 11:30:00,40.05,40.07,39.99,40.06,4700.0,27.7234,27.7373,27.6819,27.7304,4700.0
2012-04-30 12:00:00,40.06,40.06,40.05,40.05,1200.0,27.7304,27.7304,27.7234,27.7234,1200.0
2012-04-30 12:30:00,40.05,40.07,40.03,40.05,5000.0,27.7234,27.7373,27.7096,27.7234,5000.0
2012-04-30 13:00:00,40.06,40.07,40.05,40.05,5000.0,27.7304,27.7373,27.7234,27.7234,5000.0
2012-04-30 13:30:00,40.06,40.06,40.01,40.02,5900.0,27.7304,27.7304,27.6958,27.7027,5900.0
2012-04-30 14:00:00,40.05,40.05,40.0,40.0,1700.0,27.7234,27.7234,27.6888,27.6888,1700.0
2012-04-30 14:30:00,40.01,40.03,39.98,40.02,10900.0,27.6958,27.7096,27.675,27.7027,10900.0
2012-04-30 15:00:00,40.04,40.06,40.03,40.06,7900.0,27.7165,27.7304,27.7096,27.7304,7900.0
2012-04-30 15:30:00,40.06,40.15,40.05,40.15,15600.0,27.7304,27.7927,27.7234,27.7927,15600.0
2012-05-01 09:30:00,40.05,40.13,40.05,40.06,5100.0,27.7234,27.7788,27.7234,27.7304,5100.0
2012-05-01 10:00:00,40.06,40.29,40.06,40.29,11300.0,27.7304,27.8896,27.7304,27.8896,11300.0
2012-05-01 10:30:00,40.29,40.38,40.28,40.35,4000.0,27.8896,27.9519,27.8827,27.9311,4000.0
2012-05-01 11:00:00,40.37,40.44,40.37,40.44,1800.0,27.945,27.9934,27.945,27.9934,1800.0
2012-05-01 11:30:00,40.44,40.51,40.42,40.49,4800.0,27.9934,28.0419,27.9796,28.028,4800.0
2012-05-01 12:00:00,40.49,40.5,40.45,40.47,10400.0,28.028,28.0349,28.0003,28.0142,10400.0
2012-05-01 12:30:00,40.46,40.47,40.42,40.45,4800.0,28.0073,28.0142,27.9796,28.0003,4800.0
2012-05-01 13:00:00,40.45,40.47,40.41,40.43,7300.0,28.0003,28.0142,27.9726,27.9865,7300.0
2012-05-01 13:30:00,40.41,40.42,40.41,40.41,700.0,27.9726,27.9796,27.9726,27.9726,700.0
2012-05-01 14:00:00,40.42,40.45,40.4,40.42,2300.0,27.9796,28.0003,27.9657,27.9796,2300.0
2012-05-01 14:30:00,40.43,40.45,40.41,40.41,1400.0,27.9865,28.0003,27.9726,27.9726,1400.0
2012-05-01 15:00:00,40.43,40.45,40.4,40.4,1700.0,27.9865,28.0003,27.9657,27.9657,1700.0
2012-05-01 15:30:00,40.39,40.39,40.3,40.31,10000.0,27.9588,27.9588,27.8965,27.9034,10000.0
2012-05-02 09:30:00,39.89,39.93,39.81,39.89,17700.0,27.6127,27.6404,27.5573,27.6127,17700.0
2012-05-02 10:00:00,39.86,39.87,39.77,39.77,5900.0,27.5919,27.5988,27.5296,27.5296,5900.0
2012-05-02 10:30:00,39.75,39.91,39.75,39.91,5900.0,27.5158,27.6265,27.5158,27.6265,5900.0
2012-05-02 11:00:00,39.89,39.93,39.86,39.86,3200.0,27.6127,27.6404,27.5919,27.5919,3200.0
2012-05-02 11:30:00,39.92,39.92,39.92,39.92,200.0,27.6335,27.6335,27.6335,27.6335,200.0
2012-05-02 12:00:00,39.91,40.02,39.9,40.01,7500.0,27.6265,27.7027,27.6196,27.6958,7500.0
2012-05-02 12:30:00,40.0,40.01,39.98,39.99,3600.0,27.6888,27.6958,27.675,27.6819,3600.0
2012-05-02 13:00:00,40.0,40.0,39.95,39.95,2200.0,27.6888,27.6888,27.6542,27.6542,2200.0
2012-05-02 13:30:00,39.93,40.04,39.93,40.04,1600.0,27.6404,27.7165,27.6404,27.7165,1600.0
2012-05-02 14:00:00,40.05,40.08,40.02,40.08,1600.0,27.7234,27.7442,27.7027,27.7442,1600.0
2012-05-02 14:30:00,40.08,40.08,40.01,40.01,6300.0,27.7442,27.7442,27.6958,27.6958,6300.0
2012-05-02 15:00:00,40.01,40.02,39.96,40.0,7900.0,27.6958,27.7027,27.6611,27.6888,7900.0
2012-05-02 15:30:00,39.99,40.06,39.98,40.05,4700.0,27.6819,27.7304,27.675,27.7234,4700.0
2012-05-03 09:30:00,40.01,40.04,39.93,39.96,7700.0,27.6958,27.7165,27.6404,27.6611,7700.0
2012-05-03 10:00:00,39.94,39.94,39.73,39.73,13800.0,27.6473,27.6473,27.5019,27.5019,13800.0
2012-05-03 10:30:00,39.82,39.87,39.8,39.87,1000.0,27.5642,27.5988,27.5504,27.5988,1000.0
2012-05-03 11:00:00,39.87,39.89,39.82,39.87,6000.0,27.5988,27.6127,27.5642,27.5988,6000.0
2012-05-03 11:30:00,39.86,39.86,39.75,39.77,3900.0,27.5919,27.5919,27.5158,27.5296,3900.0
2012-05-03 12:00:00,39.75,39.78,39.74,39.77,4900.0,27.5158,27.5365,27.5089,27.5296,4900.0
2012-05-03 12:30:00,39.77,39.8,39.74,39.78,4500.0,27.5296,27.5504,27.5089,27.5365,4500.0
2012-05-03 13:00:00,39.76,39.76,39.71,39.71,900.0,27.5227,27.5227,27.4881,27.4881,900.0
2012-05-03 13:30:00,39.7,39.7,39.59,39.66,10500.0,27.4812,27.4812,27.405,27.4535,10500.0
2012-05-03 14:00:00,39.63,39.68,39.62,39.68,14500.0,27.4327,27.4673,27.4258,27.4673,14500.0
2012-05-03 14:30:00,39.67,39.68,39.64,39.65,9300.0,27.4604,27.4673,27.4396,27.4466,9300.0
2012-05-03 15:00:00,39.67,39.75,39.67,39.74,5100.0,27.4604,27.5158,27.4604,27.5089,5100.0
2012-05-03 15:30:00,39.73,39.75,39.69,39.7,11800.0,27.5019,27.5158,27.4742,27.4812,11800.0
2012-05-04 09:30:00,39.48,39.52,39.32,39.32,37000.0,27.3289,27.3566,27.2181,27.2181,37000.0
2012-05-04 10:00:00,39.3,39.3,39.2,39.22,24500.0,27.2043,27.2043,27.1351,27.1489,24500.0
2012-05-04 10:30:00,39.22,39.22,39.13,39.15,11100.0,27.1489,27.1489,27.0866,27.1004,11100.0
2012-05-04 11:00:00,39.15,39.16,39.08,39.08,12300.0,27.1004,27.1074,27.052,27.052,12300.0
2012-05-04 11:30:00,39.1,39.1,39.06,39.06,8600.0,27.0658,27.0658,27.0381,27.0381,8600.0
2012-05-04 12:00:00,39.05,39.12,39.05,39.05,2000.0,27.0312,27.0797,27.0312,27.0312,2000.0
2012-05-04 12:30:00,39.02,39.07,39.02,39.04,3500.0,27.0105,27.0451,27.0105,27.0243,3500.0
2012-05-04 13:00:00,39.04,39.09,39.02,39.02,2500.0,27.0243,27.0589,27.0105,27.0105,2500.0
2012-05-04 13:30:00,39.06,39.09,39.05,39.09,700.0,27.0381,27.0589,27.0312,27.0589,700.0
2012-05-04 14:00:00,39.07,39.09,39.06,39.07,4000.0,27.0451,27.0589,27.0381,27.0451,4000.0
2012-05-04 14:30:00,39.07,39.07,38.99,39.04,6000.0,27.0451,27.0451,26.9897,27.0243,6000.0
2012-05-04 15:00:00,39.07,39.1,39.06,39.07,94300.0,27.0451,27.0658,27.0381,27.0451,94300.0
2012-05-04 15:30:00,39.07,39.12,39.06,39.07,131300.0,27.0451,27.0797,27.0381,27.0451,131300.0
2012-05-07 09:30:00,39.01,39.14,39.0,39.02,76000.0,27.0035,27.0935,26.9966,27.0105,76000.0
2012-05-07 10:00:00,39.05,39.13,39.03,39.05,19900.0,27.0312,27.0866,27.0174,27.0312,19900.0
2012-05-07 10:30:00,38.98,39.08,38.98,39.06,12300.0,26.9828,27.052,26.9828,27.0381,12300.0
2012-05-07 11:00:00,39.06,39.16,39.05,39.14,12700.0,27.0381,27.1074,27.0312,27.0935,12700.0
2012-05-07 11:30:00,39.12,39.16,39.1,39.11,4900.0,27.0797,27.1074,27.0658,27.0728,4900.0
2012-05-07 12:00:00,39.12,39.15,39.12,39.15,15200.0,27.0797,27.1004,27.0797,27.1004,15200.0
2012-05-07 12:30:00,39.16,39.23,39.16,39.2,6100.0,27.1074,27.1558,27.1074,27.1351,6100.0
2012-05-07 13:00:00,39.2,39.24,39.18,39.19,4200.0,27.1351,27.1627,27.1212,27.1281,4200.0
2012-05-07 13:30:00,39.19,39.24,39.19,39.23,9600.0,27.1281,27.1627,27.1281,27.1558,9600.0
2012-05-07 14:00:00,39.26,39.28,39.22,39.24,3800.0,27.1766,27.1904,27.1489,27.1627,3800.0
2012-05-07 14:30:00,39.22,39.25,39.22,39.23,7800.0,27.1489,27.1697,27.1489,27.1558,7800.0
2012-05-07 15:00:00,39.23,39.24,39.2,39.22,4500.0,27.1558,27.1627,27.1351,27.1489,4500.0
2012-05-07 15:30:00,39.22,39.25,39.17,39.22,8500.0,27.1489,27.1697,27.1143,27.1489,8500.0
2012-05-08 09:30:00,38.8,38.8,38.67,38.67,6500.0,26.8582,26.8582,26.7682,26.7682,6500.0
2012-05-08 10:00:00,38.67,38.67,38.51,38.51,6400.0,26.7682,26.7682,26.6574,26.6574,6400.0
2012-05-08 10:30:00,38.5,38.5,38.38,38.42,4600.0,26.6505,26.6505,26.5674,26.5951,4600.0
2012-05-08 11:00:00,38.36,38.37,38.24,38.36,1900.0,26.5536,26.5605,26.4705,26.5536,1900.0
2012-05-08 11:30:00,38.42,38.5,38.42,38.49,1800.0,26.5951,26.6505,26.5951,26.6436,1800.0
2012-05-08 12:00:00,38.43,38.45,38.39,38.39,3600.0,26.602,26.6159,26.5744,26.5744,3600.0
2012-05-08 12:30:00,38.4,38.4,38.37,38.39,1200.0,26.5813,26.5813,26.5605,26.5744,1200.0
2012-05-08 13:00:00,38.36,38.47,38.36,38.44,4600.0,26.5536,26.6297,26.5536,26.609,4600.0
2012-05-08 13:30:00,38.46,38.5,38.45,38.47,2700.0,26.6228,26.6505,26.6159,26.6297,2700.0
2012-05-08 14:00:00,38.49,38.5,38.41,38.47,19300.0,26.6436,26.6505,26.5882,26.6297,19300.0
2012-05-08 14:30:00,38.5,38.57,38.47,38.56,13300.0,26.6505,26.699,26.6297,26.692,13300.0
2012-05-08 15:00:00,38.57,38.67,38.55,38.66,20000.0,26.699,26.7682,26.6851,26.7613,20000.0
2012-05-08 15:30:00,38.69,38.72,38.63,38.65,55500.0,26.782,26.8028,26.7405,26.7543,55500.0
2012-05-09 09:30:00,37.98,37.98,37.85,37.88,32600.0,26.2905,26.2905,26.2006,26.2213,32600.0
2012-05-09 10:00:00,37.91,37.98,37.78,37.78,9600.0,26.2421,26.2905,26.1521,26.1521,9600.0
2012-05-09 10:30:00,37.75,37.97,37.75,37.94,6500.0,26.1313,26.2836,26.1313,26.2629,6500.0
2012-05-09 11:00:00,37.87,38.22,37.87,38.18,16800.0,26.2144,26.4567,26.2144,26.429,16800.0
2012-05-09 11:30:00,38.15,38.28,38.15,38.27,16300.0,26.4082,26.4982,26.4082,26.4913,16300.0
2012-05-09 12:00:00,38.18,38.22,38.15,38.18,25000.0,26.429,26.4567,26.4082,26.429,25000.0
2012-05-09 12:30:00,38.14,38.14,38.09,38.12,3300.0,26.4013,26.4013,26.3667,26.3875,3300.0
2012-05-09 13:00:00,38.25,38.32,38.22,38.28,24000.0,26.4774,26.5259,26.4567,26.4982,24000.0
2012-05-09 13:30:00,38.33,38.37,38.29,38.36,6100.0,26.5328,26.5605,26.5051,26.5536,6100.0
2012-05-09 14:00:00,38.29,38.29,38.2,38.26,3900.0,26.5051,26.5051,26.4428,26.4844,3900.0
2012-05-09 14:30:00,38.24,38.25,38.21,38.24,4600.0,26.4705,26.4774,26.4498,26.4705,4600.0
2012-05-09 15:00:00,38.18,38.18,38.1,38.1,38400.0,26.429,26.429,26.3736,26.3736,38400.0
2012-05-09 15:30:00,38.12,38.21,38.12,38.14,17300.0,26.3875,26.4498,26.3875,26.4013,17300.0
2012-05-10 09:30:00,38.55,38.55,38.42,38.52,14300.0,26.6851,26.6851,26.5951,26.6643,14300.0
2012-05-10 10:00:00,38.5,38.58,38.43,38.43,9000.0,26.6505,26.7059,26.602,26.602,9000.0
2012-05-10 10:30:00,38.41,38.48,38.36,38.36,4500.0,26.5882,26.6367,26.5536,26.5536,4500.0
2012-05-10 11:00:00,38.4,38.4,38.31,38.38,2600.0,26.5813,26.5813,26.519,26.5674,2600.0
2012-05-10 11:30:00,38.4,38.46,38.37,38.38,3100.0,26.5813,26.6228,26.5605,26.5674,3100.0
2012-05-10 12:00:00,38.32,38.41,38.31,38.41,600.0,26.5259,26.5882,26.519,26.5882,600.0
2012-05-10 12:30:00,38.44,38.47,38.43,38.46,1000.0,26.609,26.6297,26.602,26.6228,1000.0
2012-05-10 13:00:00,38.48,38.49,38.46,38.49,1000.0,26.6367,26.6436,26.6228,26.6436,1000.0
2012-05-10 13:30:00,38.48,38.5,38.45,38.45,29600.0,26.6367,26.6505,26.6159,26.6159,29600.0
2012-05-10 14:00:00,38.45,38.46,38.44,38.46,1000.0,26.6159,26.6228,26.609,26.6228,1000.0
2012-05-10 14:30:00,38.46,38.46,38.38,38.42,8000.0,26.6228,26.6228,26.5674,26.5951,8000.0
2012-05-10 15:00:00,38.38,38.41,38.37,38.41,9300.0,26.5674,26.5882,26.5605,26.5882,9300.0
2012-05-10 15:30:00,38.39,38.41,38.29,38.35,4900.0,26.5744,26.5882,26.5051,26.5467,4900.0
2012-05-11 09:30:00,37.93,38.13,37.93,38.12,6800.0,26.2559,26.3944,26.2559,26.3875,6800.0
2012-05-11 10:00:00,38.24,38.3,38.19,38.3,2200.0,26.4705,26.5121,26.4359,26.5121,2200.0
2012-05-11 10:30:00,38.33,38.4,38.33,38.33,3800.0,26.5328,26.5813,26.5328,26.5328,3800.0
2012-05-11 11:00:00,38.34,38.45,38.34,38.44,3500.0,26.5397,26.6159,26.5397,26.609,3500.0
2012-05-11 11:30:00,38.43,38.43,38.33,38.37,9900.0,26.602,26.602,26.5328,26.5605,9900.0
2012-05-11 12:00:00,38.38,38.38,38.35,38.35,2400.0,26.5674,26.5674,26.5467,26.5467,2400.0
2012-05-11 12:30:00,38.37,38.37,38.31,38.31,2000.0,26.5605,26.5605,26.519,26.519,2000.0
2012-05-11 13:00:00,38.31,38.31,38.26,38.26,900.0,26.519,26.519,26.4844,26.4844,900.0
2012-05-11 13:30:00,38.25,38.25,38.2,38.23,2800.0,26.4774,26.4774,26.4428,26.4636,2800.0
2012-05-11 14:00:00,38.22,38.23,38.2,38.23,2500.0,26.4567,26.4636,26.4428,26.4636,2500.0
2012-05-11 14:30:00,38.2,38.21,38.15,38.17,22700.0,26.4428,26.4498,26.4082,26.4221,22700.0
2012-05-11 15:00:00,38.18,38.18,38.11,38.14,5700.0,26.429,26.429,26.3805,26.4013,5700.0
2012-05-11 15:30:00,38.13,38.13,38.07,38.09,20900.0,26.3944,26.3944,26.3528,26.3667,20900.0
2012-05-14 09:30:00,37.52,37.52,37.33,37.42,22400.0,25.9721,25.9721,25.8406,25.9029,22400.0
2012-05-14 10:00:00,37.4,37.41,37.31,37.36,5600.0,25.8891,25.896,25.8268,25.8614,5600.0
2012-05-14 10:30:00,37.38,37.5,37.38,37.43,14200.0,25.8752,25.9583,25.8752,25.9098,14200.0
2012-05-14 11:00:00,37.45,37.55,37.44,37.55,4000.0,25.9237,25.9929,25.9168,25.9929,4000.0
2012-05-14 11:30:00,37.55,37.57,37.47,37.48,3500.0,25.9929,26.0067,25.9375,25.9444,3500.0
2012-05-14 12:00:00,37.49,37.52,37.48,37.52,1700.0,25.9514,25.9721,25.9444,25.9721,1700.0
2012-05-14 12:30:00,37.5,37.51,37.49,37.49,2900.0,25.9583,25.9652,25.9514,25.9514,2900.0
2012-05-14 13:00:00,37.51,37.51,37.44,37.44,900.0,25.9652,25.9652,25.9168,25.9168,900.0
2012-05-14 13:30:00,37.46,37.54,37.46,37.53,10500.0,25.9306,25.986,25.9306,25.9791,10500.0
2012-05-14 14:00:00,37.55,37.55,37.49,37.52,2700.0,25.9929,25.9929,25.9514,25.9721,2700.0
2012-05-14 14:30:00,37.53,37.53,37.42,37.42,7100.0,25.9791,25.9791,25.9029,25.9029,7100.0
2012-05-14 15:00:00,37.41,37.42,37.38,37.39,14900.0,25.896,25.9029,25.8752,25.8821,14900.0
2012-05-14 15:30:00,37.4,37.42,37.3,37.3,11900.0,25.8891,25.9029,25.8198,25.8198,11900.0
2012-05-15 09:30:00,37.18,37.3,37.11,37.27,22900.0,25.7368,25.8198,25.6883,25.7991,22900.0
2012-05-15 10:00:00,37.26,37.33,37.19,37.33,8600.0,25.7922,25.8406,25.7437,25.8406,8600.0
2012-05-15 10:30:00,37.24,37.26,37.16,37.21,20800.0,25.7783,25.7922,25.7229,25.7575,20800.0
2012-05-15 11:00:00,37.18,37.18,37.01,37.09,3400.0,25.7368,25.7368,25.6191,25.6745,3400.0
2012-05-15 11:30:00,37.12,37.29,37.12,37.24,11500.0,25.6952,25.8129,25.6952,25.7783,11500.0
2012-05-15 12:00:00,37.23,37.28,37.21,37.26,8400.0,25.7714,25.806,25.7575,25.7922,8400.0
2012-05-15 12:30:00,37.23,37.23,37.15,37.16,5600.0,25.7714,25.7714,25.716,25.7229,5600.0
2012-05-15 13:00:00,37.16,37.16,37.13,37.14,4900.0,25.7229,25.7229,25.7022,25.7091,4900.0
2012-05-15 13:30:00,37.13,37.14,37.0,37.0,40800.0,25.7022,25.7091,25.6122,25.6122,40800.0
2012-05-15 14:00:00,37.07,37.09,37.02,37.08,1700.0,25.6606,25.6745,25.626,25.6676,1700.0
2012-05-15 14:30:00,37.07,37.1,37.02,37.02,54400.0,25.6606,25.6814,25.626,25.626,54400.0
2012-05-15 15:00:00,36.98,37.0,36.82,36.82,8000.0,25.5983,25.6122,25.4876,25.4876,8000.0
2012-05-15 15:30:00,36.85,36.94,36.85,36.89,13100.0,25.5083,25.5706,25.5083,25.536,13100.0
2012-05-16 09:30:00,36.88,36.99,36.76,36.97,30400.0,25.5291,25.6053,25.446,25.5914,30400.0
2012-05-16 10:00:00,36.98,37.04,36.93,37.02,20800.0,25.5983,25.6399,25.5637,25.626,20800.0
2012-05-16 10:30:00,36.98,37.04,36.85,36.86,2300.0,25.5983,25.6399,25.5083,25.5153,2300.0
2012-05-16 11:00:00,36.85,36.85,36.65,36.65,15300.0,25.5083,25.5083,25.3699,25.3699,15300.0
2012-05-16 11:30:00,36.7,36.74,36.63,36.74,7700.0,25.4045,25.4322,25.3561,25.4322,7700.0
2012-05-16 12:00:00,36.71,36.71,36.63,36.65,4400.0,25.4114,25.4114,25.3561,25.3699,4400.0
2012-05-16 12:30:00,36.68,36.73,36.66,36.67,4700.0,25.3907,25.4253,25.3768,25.3837,4700.0
2012-05-16 13:00:00,36.66,36.66,36.62,36.63,2600.0,25.3768,25.3768,25.3491,25.3561,2600.0
2012-05-16 13:30:00,36.62,36.62,36.55,36.6,5500.0,25.3491,25.3491,25.3007,25.3353,5500.0
2012-05-16 14:00:00,36.64,36.71,36.53,36.53,15300.0,25.363,25.4114,25.2868,25.2868,15300.0
2012-05-16 14:30:00,36.56,36.65,36.5,36.65,8000.0,25.3076,25.3699,25.2661,25.3699,8000.0
2012-05-16 15:00:00,36.63,36.63,36.54,36.57,26800.0,25.3561,25.3561,25.2938,25.3145,26800.0
2012-05-16 15:30:00,36.58,36.61,36.43,36.44,43700.0,25.3214,25.3422,25.2176,25.2245,43700.0
2012-05-17 09:30:00,36.45,36.48,36.28,36.35,77300.0,25.2315,25.2522,25.1138,25.1622,77300.0
2012-05-17 10:00:00,36.3,36.48,36.18,36.41,12700.0,25.1276,25.2522,25.0446,25.2038,12700.0
2012-05-17 10:30:00,36.41,36.44,36.38,36.4,1700.0,25.2038,25.2245,25.183,25.1968,1700.0
2012-05-17 11:00:00,36.44,36.44,36.36,36.36,5600.0,25.2245,25.2245,25.1692,25.1692,5600.0
2012-05-17 11:30:00,36.26,36.33,36.24,36.32,3600.0,25.0999,25.1484,25.0861,25.1415,3600.0
2012-05-17 12:00:00,36.29,36.3,36.17,36.28,4300.0,25.1207,25.1276,25.0376,25.1138,4300.0
2012-05-17 12:30:00,36.26,36.32,36.22,36.29,4400.0,25.0999,25.1415,25.0722,25.1207,4400.0
2012-05-17 13:00:00,36.35,36.38,36.32,36.34,3800.0,25.1622,25.183,25.1415,25.1553,3800.0
2012-05-17 13:30:00,36.31,36.33,36.26,36.3,4500.0,25.1345,25.1484,25.0999,25.1276,4500.0
2012-05-17 14:00:00,36.28,36.29,36.24,36.27,9000.0,25.1138,25.1207,25.0861,25.1069,9000.0
2012-05-17 14:30:00,36.21,36.24,36.19,36.22,2700.0,25.0653,25.0861,25.0515,25.0722,2700.0
2012-05-17 15:00:00,36.24,36.26,36.16,36.17,5100.0,25.0861,25.0999,25.0307,25.0376,5100.0
2012-05-17 15:30:00,36.16,36.16,36.03,36.03,20300.0,25.0307,25.0307,24.9407,24.9407,20300.0
2012-05-18 09:30:00,36.17,36.19,36.05,36.12,5600.0,25.0376,25.0515,24.9546,25.003,5600.0
2012-05-18 10:00:00,36.09,36.1,36.03,36.03,2800.0,24.9823,24.9892,24.9407,24.9407,2800.0
2012-05-18 10:30:00,36.0,36.18,36.0,36.11,35400.0,24.92,25.0446,24.92,24.9961,35400.0
2012-05-18 11:00:00,36.13,36.13,36.06,36.09,12400.0,25.0099,25.0099,24.9615,24.9823,12400.0
2012-05-18 11:30:00,35.99,36.02,35.81,35.9,10500.0,24.913,24.9338,24.7884,24.8507,10500.0
2012-05-18 12:00:00,35.95,35.98,35.93,35.97,14800.0,24.8853,24.9061,24.8715,24.8992,14800.0
2012-05-18 12:30:00,36.03,36.04,35.99,36.04,1700.0,24.9407,24.9476,24.913,24.9476,1700.0
2012-05-18 13:00:00,35.96,36.02,35.96,35.98,1200.0,24.8923,24.9338,24.8923,24.9061,1200.0
2012-05-18 13:30:00,35.97,35.98,35.88,35.88,3900.0,24.8992,24.9061,24.8369,24.8369,3900.0
2012-05-18 14:00:00,35.88,35.89,35.81,35.84,13000.0,24.8369,24.8438,24.7884,24.8092,13000.0
2012-05-18 14:30:00,35.79,35.84,35.76,35.82,7100.0,24.7746,24.8092,24.7538,24.7954,7100.0
2012-05-18 15:00:00,35.81,35.93,35.79,35.82,44200.0,24.7884,24.8715,24.7746,24.7954,44200.0
2012-05-18 15:30:00,35.82,35.82,35.73,35.8,3700.0,24.7954,24.7954,24.7331,24.7815,3700.0
2012-05-21 09:30:00,36.09,36.11,35.99,36.01,23300.0,24.9823,24.9961,24.913,24.9269,23300.0
2012-05-21 10:00:00,36.1,36.22,36.1,36.19,2200.0,24.9892,25.0722,24.9892,25.0515,2200.0
2012-05-21 10:30:00,36.24,36.34,36.24,36.32,4400.0,25.0861,25.1553,25.0861,25.1415,4400.0
2012-05-21 11:00:00,36.31,36.31,36.23,36.26,4100.0,25.1345,25.1345,25.0792,25.0999,4100.0
2012-05-21 11:30:00,36.26,36.26,36.21,36.25,1900.0,25.0999,25.0999,25.0653,25.093,1900.0
2012-05-21 12:00:00,36.23,36.37,36.23,36.37,2600.0,25.0792,25.1761,25.0792,25.1761,2600.0
2012-05-21 12:30:00,36.38,36.4,36.35,36.36,10700.0,25.183,25.1968,25.1622,25.1692,10700.0
2012-05-21 13:00:00,36.38,36.4,36.34,36.34,29600.0,25.183,25.1968,25.1553,25.1553,29600.0
2012-05-21 13:30:00,36.36,36.41,36.36,36.41,8700.0,25.1692,25.2038,25.1692,25.2038,8700.0
2012-05-21 14:00:00,36.39,36.39,36.32,36.34,26300.0,25.1899,25.1899,25.1415,25.1553,26300.0
2012-05-21 14:30:00,36.33,36.42,36.33,36.41,16200.0,25.1484,25.2107,25.1484,25.2038,16200.0
2012-05-21 15:00:00,36.43,36.54,36.41,36.54,8300.0,25.2176,25.2938,25.2038,25.2938,8300.0
2012-05-21 15:30:00,36.5,36.56,36.48,36.56,14000.0,25.2661,25.3076,25.2522,25.3076,14000.0
2012-05-22 09:30:00,36.6,36.6,36.47,36.6,8200.0,25.3353,25.3353,25.2453,25.3353,8200.0
2012-05-22 10:00:00,36.57,36.75,36.57,36.73,7900.0,25.3145,25.4391,25.3145,25.4253,7900.0
2012-05-22 10:30:00,36.76,36.81,36.75,36.79,7700.0,25.446,25.4807,25.4391,25.4668,7700.0
2012-05-22 11:00:00,36.81,36.81,36.75,36.75,2900.0,25.4807,25.4807,25.4391,25.4391,2900.0
2012-05-22 11:30:00,36.75,36.75,36.63,36.63,7600.0,25.4391,25.4391,25.3561,25.3561,7600.0
2012-05-22 12:00:00,36.62,36.62,36.53,36.62,2100.0,25.3491,25.3491,25.2868,25.3491,2100.0
2012-05-22 12:30:00,36.6,36.65,36.6,36.63,1400.0,25.3353,25.3699,25.3353,25.3561,1400.0
2012-05-22 13:00:00,36.64,36.64,36.6,36.6,1500.0,25.363,25.363,25.3353,25.3353,1500.0
2012-05-22 13:30:00,36.63,36.63,36.53,36.57,1300.0,25.3561,25.3561,25.2868,25.3145,1300.0
2012-05-22 14:00:00,36.58,36.64,36.58,36.62,5300.0,25.3214,25.363,25.3214,25.3491,5300.0
2012-05-22 14:30:00,36.61,36.62,36.52,36.57,5000.0,25.3422,25.3491,25.2799,25.3145,5000.0
2012-05-22 15:00:00,36.57,36.58,36.43,36.43,53800.0,25.3145,25.3214,25.2176,25.2176,53800.0
2012-05-22 15:30:00,36.4,36.4,36.22,36.37,28100.0,25.1968,25.1968,25.0722,25.1761,28100.0
2012-05-23 09:30:00,36.0,36.0,35.79,35.9,11900.0,24.92,24.92,24.7746,24.8507,11900.0
2012-05-23 10:00:00,35.87,35.88,35.6,35.64,9900.0,24.83,24.8369,24.6431,24.6708,9900.0
2012-05-23 10:30:00,35.57,35.63,35.49,35.59,5600.0,24.6223,24.6638,24.5669,24.6361,5600.0
2012-05-23 11:00:00,35.57,35.68,35.56,35.62,6200.0,24.6223,24.6984,24.6154,24.6569,6200.0
2012-05-23 11:30:00,35.63,35.66,35.53,35.53,9700.0,24.6638,24.6846,24.5946,24.5946,9700.0
2012-05-23 12:00:00,35.52,35.54,35.47,35.47,7100.0,24.5877,24.6015,24.5531,24.5531,7100.0
2012-05-23 12:30:00,35.5,35.58,35.5,35.5,1500.0,24.5738,24.6292,24.5738,24.5738,1500.0
2012-05-23 13:00:00,35.53,35.62,35.53,35.6,2700.0,24.5946,24.6569,24.5946,24.6431,2700.0
2012-05-23 13:30:00,35.66,35.73,35.63,35.68,10200.0,24.6846,24.7331,24.6638,24.6984,10200.0
2012-05-23 14:00:00,35.69,35.69,35.56,35.56,5500.0,24.7054,24.7054,24.6154,24.6154,5500.0
2012-05-23 14:30:00,35.54,35.77,35.54,35.77,6700.0,24.6015,24.7607,24.6015,24.7607,6700.0
2012-05-23 15:00:00,35.8,35.9,35.72,35.88,10800.0,24.7815,24.8507,24.7261,24.8369,10800.0
2012-05-23 15:30:00,35.89,36.09,35.89,36.07,14900.0,24.8438,24.9823,24.8438,24.9684,14900.0
2012-05-24 09:30:00,36.07,36.08,35.88,35.88,12300.0,24.9684,24.9753,24.8369,24.8369,12300.0
2012-05-24 10:00:00,35.94,36.04,35.91,36.04,5500.0,24.8784,24.9476,24.8577,24.9476,5500.0
2012-05-24 10:30:00,36.14,36.14,36.01,36.02,6300.0,25.0169,25.0169,24.9269,24.9338,6300.0
2012-05-24 11:00:00,36.04,36.04,36.02,36.02,1600.0,24.9476,24.9476,24.9338,24.9338,1600.0
2012-05-24 11:30:00,36.04,36.04,35.92,35.97,1000.0,24.9476,24.9476,24.8646,24.8992,1000.0
2012-05-24 12:00:00,35.88,35.88,35.78,35.78,3900.0,24.8369,24.8369,24.7677,24.7677,3900.0
2012-05-24 12:30:00,35.81,35.84,35.75,35.78,2000.0,24.7884,24.8092,24.7469,24.7677,2000.0
2012-05-24 13:00:00,35.81,35.87,35.77,35.77,5200.0,24.7884,24.83,24.7607,24.7607,5200.0
2012-05-24 13:30:00,35.75,35.77,35.71,35.71,6500.0,24.7469,24.7607,24.7192,24.7192,6500.0
2012-05-24 14:00:00,35.66,35.74,35.65,35.71,6300.0,24.6846,24.74,24.6777,24.7192,6300.0
2012-05-24 14:30:00,35.74,35.77,35.68,35.7,10300.0,24.74,24.7607,24.6984,24.7123,10300.0
2012-05-24 15:00:00,35.69,35.87,35.69,35.84,9200.0,24.7054,24.83,24.7054,24.8092,9200.0
2012-05-24 15:30:00,35.89,35.89,35.84,35.87,6100.0,24.8438,24.8438,24.8092,24.83,6100.0
2012-05-25 09:30:00,35.73,35.86,35.73,35.86,8500.0,24.7331,24.823,24.7331,24.823,8500.0
2012-05-25 10:00:00,35.82,35.83,35.75,35.79,15400.0,24.7954,24.8023,24.7469,24.7746,15400.0
2012-05-25 10:30:00,35.86,35.94,35.8,35.82,17300.0,24.823,24.8784,24.7815,24.7954,17300.0
2012-05-25 11:00:00,35.83,35.93,35.83,35.89,20700.0,24.8023,24.8715,24.8023,24.8438,20700.0
2012-05-25 11:30:00,35.89,35.92,35.83,35.88,15900.0,24.8438,24.8646,24.8023,24.8369,15900.0
2012-05-25 12:00:00,35.88,35.88,35.82,35.82,2500.0,24.8369,24.8369,24.7954,24.7954,2500.0
2012-05-25 12:30:00,35.82,35.86,35.82,35.86,1900.0,24.7954,24.823,24.7954,24.823,1900.0
2012-05-25 13:00:00,35.82,35.85,35.79,35.85,4900.0,24.7954,24.8161,24.7746,24.8161,4900.0
2012-05-25 13:30:00,35.84,35.86,35.83,35.84,9600.0,24.8092,24.823,24.8023,24.8092,9600.0
2012-05-25 14:00:00,35.83,35.85,35.78,35.81,26500.0,24.8023,24.8161,24.7677,24.7884,26500.0
2012-05-25 14:30:00,35.82,35.83,35.78,35.82,14800.0,24.7954,24.8023,24.7677,24.7954,14800.0
2012-05-25 15:00:00,35.78,35.81,35.72,35.74,1800.0,24.7677,24.7884,24.7261,24.74,1800.0
2012-05-25 15:30:00,35.76,35.8,35.75,35.79,8600.0,24.7538,24.7815,24.7469,24.7746,8600.0
2012-05-29 09:30:00,36.28,36.36,36.23,36.34,22000.0,25.1138,25.1692,25.0792,25.1553,22000.0
2012-05-29 10:00:00,36.34,36.44,36.3,36.43,6000.0,25.1553,25.2245,25.1276,25.2176,6000.0
2012-05-29 10:30:00,36.44,36.51,36.43,36.46,7000.0,25.2245,25.273,25.2176,25.2384,7000.0
2012-05-29 11:00:00,36.45,36.45,36.34,36.36,2400.0,25.2315,25.2315,25.1553,25.1692,2400.0
2012-05-29 11:30:00,36.37,36.4,36.1,36.18,22000.0,25.1761,25.1968,24.9892,25.0446,22000.0
2012-05-29 12:00:00,36.17,36.17,36.08,36.13,7500.0,25.0376,25.0376,24.9753,25.0099,7500.0
2012-05-29 12:30:00,36.11,36.18,36.08,36.16,6500.0,24.9961,25.0446,24.9753,25.0307,6500.0
2012-05-29 13:00:00,36.13,36.15,36.1,36.12,1400.0,25.0099,25.0238,24.9892,25.003,1400.0
2012-05-29 13:30:00,36.1,36.19,36.1,36.14,2200.0,24.9892,25.0515,24.9892,25.0169,2200.0
2012-05-29 14:00:00,36.15,36.16,36.11,36.16,1700.0,25.0238,25.0307,24.9961,25.0307,1700.0
2012-05-29 14:30:00,36.15,36.21,36.14,36.21,10500.0,25.0238,25.0653,25.0169,25.0653,10500.0
2012-05-29 15:00:00,36.2,36.25,36.19,36.21,26400.0,25.0584,25.093,25.0515,25.0653,26400.0
2012-05-29 15:30:00,36.19,36.33,36.17,36.3,14200.0,25.0515,25.1484,25.0376,25.1276,14200.0
2012-05-30 09:30:00,35.79,35.79,35.63,35.67,18100.0,24.7746,24.7746,24.6638,24.6915,18100.0
2012-05-30 10:00:00,35.68,35.72,35.6,35.69,26000.0,24.6984,24.7261,24.6431,24.7054,26000.0
2012-05-30 10:30:00,35.67,35.68,35.54,35.54,13700.0,24.6915,24.6984,24.6015,24.6015,13700.0
2012-05-30 11:00:00,35.53,35.63,35.53,35.6,2700.0,24.5946,24.6638,24.5946,24.6431,2700.0
2012-05-30 11:30:00,35.6,35.63,35.55,35.63,2300.0,24.6431,24.6638,24.6085,24.6638,2300.0
2012-05-30 12:00:00,35.62,35.62,35.55,35.55,4000.0,24.6569,24.6569,24.6085,24.6085,4000.0
2012-05-30 12:30:00,35.56,35.61,35.56,35.59,2800.0,24.6154,24.65,24.6154,24.6361,2800.0
2012-05-30 13:00:00,35.61,35.62,35.56,35.58,3400.0,24.65,24.6569,24.6154,24.6292,3400.0
2012-05-30 13:30:00,35.61,35.66,35.61,35.62,7500.0,24.65,24.6846,24.65,24.6569,7500.0
2012-05-30 14:00:00,35.65,35.66,35.59,35.59,2000.0,24.6777,24.6846,24.6361,24.6361,2000.0
2012-05-30 14:30:00,35.59,35.62,35.56,35.58,4300.0,24.6361,24.6569,24.6154,24.6292,4300.0
2012-05-30 15:00:00,35.58,35.61,35.47,35.59,9300.0,24.6292,24.65,24.5531,24.6361,9300.0
2012-05-30 15:30:00,35.58,35.58,35.52,35.52,8300.0,24.6292,24.6292,24.5877,24.5877,8300.0
2012-05-31 09:30:00,35.61,35.69,35.43,35.46,13600.0,24.65,24.7054,24.5254,24.5462,13600.0
2012-05-31 10:00:00,35.46,35.5,35.38,35.42,6300.0,24.5462,24.5738,24.4908,24.5185,6300.0
2012-05-31 10:30:00,35.41,35.44,35.28,35.32,234100.0,24.5115,24.5323,24.4216,24.4492,234100.0
2012-05-31 11:00:00,35.33,35.36,35.26,35.35,13000.0,24.4562,24.4769,24.4077,24.47,13000.0
2012-05-31 11:30:00,35.36,35.48,35.36,35.44,11900.0,24.4769,24.56,24.4769,24.5323,11900.0
2012-05-31 12:00:00,35.43,35.67,35.42,35.63,6700.0,24.5254,24.6915,24.5185,24.6638,6700.0
2012-05-31 12:30:00,35.64,35.64,35.55,35.57,6100.0,24.6708,24.6708,24.6085,24.6223,6100.0
2012-05-31 13:00:00,35.58,35.68,35.58,35.61,3900.0,24.6292,24.6984,24.6292,24.65,3900.0
2012-05-31 13:30:00,35.61,35.62,35.52,35.54,5000.0,24.65,24.6569,24.5877,24.6015,5000.0
2012-05-31 14:00:00,35.54,35.65,35.54,35.63,21900.0,24.6015,24.6777,24.6015,24.6638,21900.0
2012-05-31 14:30:00,35.6,35.67,35.58,35.64,19200.0,24.6431,24.6915,24.6292,24.6708,19200.0
2012-05-31 15:00:00,35.6,35.74,35.6,35.74,8600.0,24.6431,24.74,24.6431,24.74,8600.0
2012-05-31 15:30:00,35.75,35.83,35.66,35.68,240200.0,24.7469,24.8023,24.6846,24.6984,240200.0
2012-06-01 09:30:00,35.08,35.22,34.94,34.96,46400.0,24.2831,24.38,24.1862,24.2,46400.0
2012-06-01 10:00:00,34.98,35.12,34.93,34.93,30400.0,24.2139,24.3108,24.1793,24.1793,30400.0
2012-06-01 10:30:00,34.91,34.93,34.84,34.84,8100.0,24.1654,24.1793,24.117,24.117,8100.0
2012-06-01 11:00:00,34.82,34.96,34.81,34.96,15000.0,24.1031,24.2,24.0962,24.2,15000.0
2012-06-01 11:30:00,34.93,35.03,34.93,35.02,4200.0,24.1793,24.2485,24.1793,24.2416,4200.0
2012-06-01 12:00:00,35.0,35.06,34.96,34.96,7300.0,24.2277,24.2693,24.2,24.2,7300.0
2012-06-01 12:30:00,34.94,34.98,34.92,34.96,7200.0,24.1862,24.2139,24.1724,24.2,7200.0
2012-06-01 13:00:00,34.94,35.0,34.92,34.96,2900.0,24.1862,24.2277,24.1724,24.2,2900.0
2012-06-01 13:30:00,34.91,34.92,34.86,34.87,4000.0,24.1654,24.1724,24.1308,24.1377,4000.0
2012-06-01 14:00:00,34.88,34.94,34.82,34.91,6200.0,24.1447,24.1862,24.1031,24.1654,6200.0
2012-06-01 14:30:00,34.89,34.97,34.86,34.86,18500.0,24.1516,24.207,24.1308,24.1308,18500.0
2012-06-01 15:00:00,34.86,34.91,34.81,34.84,15100.0,24.1308,24.1654,24.0962,24.117,15100.0
2012-06-01 15:30:00,34.84,34.86,34.78,34.78,17100.0,24.117,24.1308,24.0754,24.0754,17100.0
2012-06-04 09:30:00,35.05,35.15,34.97,34.97,41400.0,24.2623,24.3316,24.207,24.207,41400.0
2012-06-04 10:00:00,34.98,35.05,34.88,34.99,38100.0,24.2139,24.2623,24.1447,24.2208,38100.0
2012-06-04 10:30:00,35.0,35.02,34.91,34.98,194300.0,24.2277,24.2416,24.1654,24.2139,194300.0
2012-06-04 11:00:00,34.98,35.0,34.89,34.89,15800.0,24.2139,24.2277,24.1516,24.1516,15800.0
2012-06-04 11:30:00,34.89,34.93,34.87,34.88,61500.0,24.1516,24.1793,24.1377,24.1447,61500.0
2012-06-04 12:00:00,34.87,34.9,34.78,34.78,15400.0,24.1377,24.1585,24.0754,24.0754,15400.0
2012-06-04 12:30:00,34.77,34.83,34.76,34.78,8700.0,24.0685,24.1101,24.0616,24.0754,8700.0
2012-06-04 13:00:00,34.8,34.84,34.76,34.78,13600.0,24.0893,24.117,24.0616,24.0754,13600.0
2012-06-04 13:30:00,34.79,34.88,34.78,34.83,14600.0,24.0824,24.1447,24.0754,24.1101,14600.0
2012-06-04 14:00:00,34.83,34.97,34.8,34.97,27100.0,24.1101,24.207,24.0893,24.207,27100.0
2012-06-04 14:30:00,34.96,35.07,34.94,35.0,21600.0,24.2,24.2762,24.1862,24.2277,21600.0
2012-06-04 15:00:00,35.0,35.01,34.91,34.96,26800.0,24.2277,24.2347,24.1654,24.2,26800.0
2012-06-04 15:30:00,34.95,35.05,34.89,35.02,45000.0,24.1931,24.2623,24.1516,24.2416,45000.0
2012-06-05 09:30:00,35.03,35.13,35.03,35.13,23700.0,24.2485,24.3177,24.2485,24.3177,23700.0
2012-06-05 10:00:00,35.2,35.22,35.18,35.18,7200.0,24.3662,24.38,24.3523,24.3523,7200.0
2012-06-05 10:30:00,35.2,35.2,35.07,35.1,5200.0,24.3662,24.3662,24.2762,24.297,5200.0
2012-06-05 11:00:00,35.1,35.15,35.07,35.12,7100.0,24.297,24.3316,24.2762,24.3108,7100.0
2012-06-05 11:30:00,35.07,35.08,34.99,34.99,2700.0,24.2762,24.2831,24.2208,24.2208,2700.0
2012-06-05 12:00:00,35.0,35.05,34.97,35.04,9400.0,24.2277,24.2623,24.207,24.2554,9400.0
2012-06-05 12:30:00,35.05,35.14,35.03,35.08,8100.0,24.2623,24.3246,24.2485,24.2831,8100.0
2012-06-05 13:00:00,35.06,35.09,35.04,35.09,25000.0,24.2693,24.29,24.2554,24.29,25000.0
2012-06-05 13:30:00,35.09,35.15,35.09,35.13,2300.0,24.29,24.3316,24.29,24.3177,2300.0
2012-06-05 14:00:00,35.12,35.19,35.11,35.18,7300.0,24.3108,24.3593,24.3039,24.3523,7300.0
2012-06-05 14:30:00,35.17,35.18,35.14,35.18,5900.0,24.3454,24.3523,24.3246,24.3523,5900.0
2012-06-05 15:00:00,35.2,35.22,35.15,35.18,410600.0,24.3662,24.38,24.3316,24.3523,410600.0
2012-06-05 15:30:00,35.19,35.26,35.14,35.2,240400.0,24.3593,24.4077,24.3246,24.3662,240400.0
2012-06-06 09:30:00,35.58,35.76,35.54,35.76,21100.0,24.6292,24.7538,24.6015,24.7538,21100.0
2012-06-06 10:00:00,35.81,35.83,35.75,35.76,5400.0,24.7884,24.8023,24.7469,24.7538,5400.0
2012-06-06 10:30:00,35.75,35.88,35.75,35.87,40700.0,24.7469,24.8369,24.7469,24.83,40700.0
2012-06-06 11:00:00,35.86,36.08,35.86,36.08,40700.0,24.823,24.9753,24.823,24.9753,40700.0
2012-06-06 11:30:00,36.07,36.08,36.01,36.07,49700.0,24.9684,24.9753,24.9269,24.9684,49700.0
2012-06-06 12:00:00,36.08,36.19,36.08,36.17,44600.0,24.9753,25.0515,24.9753,25.0376,44600.0
2012-06-06 12:30:00,36.17,36.23,36.17,36.18,27300.0,25.0376,25.0792,25.0376,25.0446,27300.0
2012-06-06 13:00:00,36.19,36.2,36.14,36.17,87000.0,25.0515,25.0584,25.0169,25.0376,87000.0
2012-06-06 13:30:00,36.17,36.18,36.1,36.1,35600.0,25.0376,25.0446,24.9892,24.9892,35600.0
2012-06-06 14:00:00,36.11,36.15,36.04,36.09,34700.0,24.9961,25.0238,24.9476,24.9823,34700.0
2012-06-06 14:30:00,36.1,36.15,36.1,36.13,33800.0,24.9892,25.0238,24.9892,25.0099,33800.0
2012-06-06 15:00:00,36.14,36.18,36.1,36.15,47900.0,25.0169,25.0446,24.9892,25.0238,47900.0
2012-06-06 15:30:00,36.16,36.28,36.15,36.27,60000.0,25.0307,25.1138,25.0238,25.1069,60000.0
2012-06-07 09:30:00,36.8,36.82,36.71,36.78,19400.0,25.4737,25.4876,25.4114,25.4599,19400.0
2012-06-07 10:00:00,36.74,36.74,36.49,36.59,5500.0,25.4322,25.4322,25.2591,25.3284,5500.0
2012-06-07 10:30:00,36.59,36.59,36.4,36.43,15800.0,25.3284,25.3284,25.1968,25.2176,15800.0
2012-06-07 11:00:00,36.45,36.5,36.4,36.47,28600.0,25.2315,25.2661,25.1968,25.2453,28600.0
2012-06-07 11:30:00,36.49,36.49,36.47,36.47,5100.0,25.2591,25.2591,25.2453,25.2453,5100.0
2012-06-07 12:00:00,36.41,36.54,36.41,36.48,15500.0,25.2038,25.2938,25.2038,25.2522,15500.0
2012-06-07 12:30:00,36.48,36.49,36.41,36.43,15100.0,25.2522,25.2591,25.2038,25.2176,15100.0
2012-06-07 13:00:00,36.48,36.59,36.47,36.57,81700.0,25.2522,25.3284,25.2453,25.3145,81700.0
2012-06-07 13:30:00,36.57,36.59,36.45,36.45,29700.0,25.3145,25.3284,25.2315,25.2315,29700.0
2012-06-07 14:00:00,36.44,36.48,36.41,36.46,40500.0,25.2245,25.2522,25.2038,25.2384,40500.0
2012-06-07 14:30:00,36.46,36.47,36.43,36.45,26900.0,25.2384,25.2453,25.2176,25.2315,26900.0
2012-06-07 15:00:00,36.46,36.48,36.34,36.34,147700.0,25.2384,25.2522,25.1553,25.1553,147700.0
2012-06-07 15:30:00,36.34,36.35,36.19,36.25,37000.0,25.1553,25.1622,25.0515,25.093,37000.0
2012-06-08 09:30:00,35.77,35.77,35.66,35.72,38200.0,24.7607,24.7607,24.6846,24.7261,38200.0
2012-06-08 10:00:00,35.77,35.82,35.76,35.78,4000.0,24.7607,24.7954,24.7538,24.7677,4000.0
2012-06-08 10:30:00,35.81,35.91,35.81,35.89,15200.0,24.7884,24.8577,24.7884,24.8438,15200.0
2012-06-08 11:00:00,35.9,35.95,35.88,35.89,5100.0,24.8507,24.8853,24.8369,24.8438,5100.0
2012-06-08 11:30:00,35.88,35.94,35.85,35.87,157000.0,24.8369,24.8784,24.8161,24.83,157000.0
2012-06-08 12:00:00,35.87,35.91,35.85,35.9,83100.0,24.83,24.8577,24.8161,24.8507,83100.0
2012-06-08 12:30:00,35.91,35.96,35.91,35.95,31900.0,24.8577,24.8923,24.8577,24.8853,31900.0
2012-06-08 13:00:00,35.96,36.03,35.96,35.99,27700.0,24.8923,24.9407,24.8923,24.913,27700.0
2012-06-08 13:30:00,35.99,36.01,35.96,36.0,32300.0,24.913,24.9269,24.8923,24.92,32300.0
2012-06-08 14:00:00,35.99,36.01,35.98,36.0,19800.0,24.913,24.9269,24.9061,24.92,19800.0
2012-06-08 14:30:00,35.99,36.04,35.99,36.02,29200.0,24.913,24.9476,24.913,24.9338,29200.0
2012-06-08 15:00:00,36.0,36.07,36.0,36.03,20300.0,24.92,24.9684,24.92,24.9407,20300.0
2012-06-08 15:30:00,36.03,36.1,36.01,36.05,25200.0,24.9407,24.9892,24.9269,24.9546,25200.0
2012-06-11 09:30:00,36.51,36.55,36.18,36.19,25100.0,25.273,25.3007,25.0446,25.0515,25100.0
2012-06-11 10:00:00,36.19,36.26,36.14,36.15,18300.0,25.0515,25.0999,25.0169,25.0238,18300.0
2012-06-11 10:30:00,36.15,36.22,36.06,36.09,32200.0,25.0238,25.0722,24.9615,24.9823,32200.0
2012-06-11 11:00:00,36.08,36.08,35.96,36.0,4200.0,24.9753,24.9753,24.8923,24.92,4200.0
2012-06-11 11:30:00,36.0,36.09,35.98,36.08,10700.0,24.92,24.9823,24.9061,24.9753,10700.0
2012-06-11 12:00:00,36.08,36.12,36.0,36.0,5000.0,24.9753,25.003,24.92,24.92,5000.0
2012-06-11 12:30:00,36.04,36.07,36.04,36.05,6100.0,24.9476,24.9684,24.9476,24.9546,6100.0
2012-06-11 13:00:00,36.05,36.12,36.05,36.1,7000.0,24.9546,25.003,24.9546,24.9892,7000.0
2012-06-11 13:30:00,36.1,36.1,36.03,36.04,5500.0,24.9892,24.9892,24.9407,24.9476,5500.0
2012-06-11 14:00:00,36.02,36.02,35.94,35.97,3600.0,24.9338,24.9338,24.8784,24.8992,3600.0
2012-06-11 14:30:00,35.96,36.01,35.95,35.95,24600.0,24.8923,24.9269,24.8853,24.8853,24600.0
2012-06-11 15:00:00,35.94,35.97,35.83,35.83,8600.0,24.8784,24.8992,24.8023,24.8023,8600.0
2012-06-11 15:30:00,35.89,35.89,35.7,35.71,14300.0,24.8438,24.8438,24.7123,24.7192,14300.0
2012-06-12 09:30:00,36.06,36.09,35.99,36.02,16700.0,24.9615,24.9823,24.913,24.9338,16700.0
2012-06-12 10:00:00,36.05,36.06,35.81,35.87,11000.0,24.9546,24.9615,24.7884,24.83,11000.0
2012-06-12 10:30:00,35.84,35.97,35.8,35.94,6800.0,24.8092,24.8992,24.7815,24.8784,6800.0
2012-06-12 11:00:00,36.06,36.22,36.04,36.22,2600.0,24.9615,25.0722,24.9476,25.0722,2600.0
2012-06-12 11:30:00,36.17,36.2,36.14,36.17,9500.0,25.0376,25.0584,25.0169,25.0376,9500.0
2012-06-12 12:00:00,36.1,36.13,36.07,36.13,1700.0,24.9892,25.0099,24.9684,25.0099,1700.0
2012-06-12 12:30:00,36.13,36.13,36.13,36.13,0.0,25.0099,25.0099,25.0099,25.0099,0.0
2012-06-12 13:00:00,36.08,36.19,36.08,36.16,20700.0,24.9753,25.0515,24.9753,25.0307,20700.0
2012-06-12 13:30:00,36.15,36.19,36.15,36.18,6000.0,25.0238,25.0515,25.0238,25.0446,6000.0
2012-06-12 14:00:00,36.15,36.15,36.1,36.11,4200.0,25.0238,25.0238,24.9892,24.9961,4200.0
2012-06-12 14:30:00,36.16,36.22,36.15,36.17,6000.0,25.0307,25.0722,25.0238,25.0376,6000.0
2012-06-12 15:00:00,36.15,36.24,36.15,36.24,14700.0,25.0238,25.0861,25.0238,25.0861,14700.0
2012-06-12 15:30:00,36.24,36.35,36.21,36.35,17900.0,25.0861,25.1622,25.0653,25.1622,17900.0
2012-06-13 09:30:00,36.18,36.18,36.01,36.05,11400.0,25.0446,25.0446,24.9269,24.9546,11400.0
2012-06-13 10:00:00,36.16,36.24,36.16,36.21,1400.0,25.0307,25.0861,25.0307,25.0653,1400.0
2012-06-13 10:30:00,36.25,36.37,36.24,36.36,4000.0,25.093,25.1761,25.0861,25.1692,4000.0
2012-06-13 11:00:00,36.35,36.35,36.22,36.27,1700.0,25.1622,25.1622,25.0722,25.1069,1700.0
2012-06-13 11:30:00,36.31,36.37,36.3,36.32,800.0,25.1345,25.1761,25.1276,25.1415,800.0
2012-06-13 12:00:00,36.31,36.31,36.23,36.28,2200.0,25.1345,25.1345,25.0792,25.1138,2200.0
2012-06-13 12:30:00,36.28,36.38,36.28,36.33,1000.0,25.1138,25.183,25.1138,25.1484,1000.0
2012-06-13 13:00:00,36.34,36.39,36.34,36.39,1100.0,25.1553,25.1899,25.1553,25.1899,1100.0
2012-06-13 13:30:00,36.39,36.39,36.32,36.32,2100.0,25.1899,25.1899,25.1415,25.1415,2100.0
2012-06-13 14:00:00,36.33,36.34,36.26,36.26,15600.0,25.1484,25.1553,25.0999,25.0999,15600.0
2012-06-13 14:30:00,36.31,36.31,36.19,36.19,26600.0,25.1345,25.1345,25.0515,25.0515,26600.0
2012-06-13 15:00:00,36.21,36.21,36.05,36.07,16600.0,25.0653,25.0653,24.9546,24.9684,16600.0
2012-06-13 15:30:00,36.08,36.09,36.0,36.09,41800.0,24.9753,24.9823,24.92,24.9823,41800.0
2012-06-14 09:30:00,36.14,36.14,35.95,36.03,15000.0,25.0169,25.0169,24.8853,24.9407,15000.0
2012-06-14 10:00:00,36.21,36.21,36.13,36.15,1300.0,25.0653,25.0653,25.0099,25.0238,1300.0
2012-06-14 10:30:00,36.11,36.23,36.11,36.2,13200.0,24.9961,25.0792,24.9961,25.0584,13200.0
2012-06-14 11:00:00,36.2,36.26,36.19,36.26,4400.0,25.0584,25.0999,25.0515,25.0999,4400.0
2012-06-14 11:30:00,36.25,36.27,36.25,36.27,1600.0,25.093,25.1069,25.093,25.1069,1600.0
2012-06-14 12:00:00,36.24,36.25,36.19,36.19,3800.0,25.0861,25.093,25.0515,25.0515,3800.0
2012-06-14 12:30:00,36.19,36.25,36.18,36.24,7500.0,25.0515,25.093,25.0446,25.0861,7500.0
2012-06-14 13:00:00,36.24,36.25,36.18,36.19,1200.0,25.0861,25.093,25.0446,25.0515,1200.0
2012-06-14 13:30:00,36.18,36.23,36.17,36.23,4500.0,25.0446,25.0792,25.0376,25.0792,4500.0
2012-06-14 14:00:00,36.22,36.25,36.18,36.18,5100.0,25.0722,25.093,25.0446,25.0446,5100.0
2012-06-14 14:30:00,36.18,36.18,36.12,36.12,7700.0,25.0446,25.0446,25.003,25.003,7700.0
2012-06-14 15:00:00,36.13,36.44,36.13,36.21,32900.0,25.0099,25.2245,25.0099,25.0653,32900.0
2012-06-14 15:30:00,36.22,36.39,36.22,36.34,19300.0,25.0722,25.1899,25.0722,25.1553,19300.0
2012-06-15 09:30:00,36.55,36.61,36.45,36.58,24200.0,25.3007,25.3422,25.2315,25.3214,24200.0
2012-06-15 10:00:00,36.63,36.63,36.53,36.54,13400.0,25.3561,25.3561,25.2868,25.2938,13400.0
2012-06-15 10:30:00,36.55,36.62,36.53,36.6,10100.0,25.3007,25.3491,25.2868,25.3353,10100.0
2012-06-15 11:00:00,36.6,36.63,36.59,36.63,16000.0,25.3353,25.3561,25.3284,25.3561,16000.0
2012-06-15 11:30:00,36.62,36.65,36.6,36.6,4600.0,25.3491,25.3699,25.3353,25.3353,4600.0
2012-06-15 12:00:00,36.6,36.61,36.57,36.57,4000.0,25.3353,25.3422,25.3145,25.3145,4000.0
2012-06-15 12:30:00,36.57,36.58,36.55,36.57,49000.0,25.3145,25.3214,25.3007,25.3145,49000.0
2012-06-15 13:00:00,36.58,36.65,36.58,36.63,12100.0,25.3214,25.3699,25.3214,25.3561,12100.0
2012-06-15 13:30:00,36.62,36.64,36.62,36.63,3000.0,25.3491,25.363,25.3491,25.3561,3000.0
2012-06-15 14:00:00,36.65,36.69,36.64,36.69,15500.0,25.3699,25.3976,25.363,25.3976,15500.0
2012-06-15 14:30:00,36.68,36.71,36.65,36.65,21200.0,25.3907,25.4114,25.3699,25.3699,21200.0
2012-06-15 15:00:00,36.64,36.68,36.64,36.67,19900.0,25.363,25.3907,25.363,25.3837,19900.0
2012-06-15 15:30:00,36.67,36.73,36.67,36.7,43800.0,25.3837,25.4253,25.3837,25.4045,43800.0
2012-06-18 09:30:00,36.56,36.64,36.5,36.6,25900.0,25.3076,25.363,25.2661,25.3353,25900.0
2012-06-18 10:00:00,36.62,36.75,36.61,36.72,9200.0,25.3491,25.4391,25.3422,25.4184,9200.0
2012-06-18 10:30:00,36.76,36.78,36.65,36.67,54900.0,25.446,25.4599,25.3699,25.3837,54900.0
2012-06-18 11:00:00,36.67,36.67,36.54,36.6,18600.0,25.3837,25.3837,25.2938,25.3353,18600.0
2012-06-18 11:30:00,36.64,36.67,36.6,36.66,9800.0,25.363,25.3837,25.3353,25.3768,9800.0
2012-06-18 12:00:00,36.67,36.7,36.66,36.67,9300.0,25.3837,25.4045,25.3768,25.3837,9300.0
2012-06-18 12:30:00,36.67,36.71,36.64,36.7,4200.0,25.3837,25.4114,25.363,25.4045,4200.0
2012-06-18 13:00:00,36.64,36.71,36.64,36.71,4100.0,25.363,25.4114,25.363,25.4114,4100.0
2012-06-18 13:30:00,36.71,36.74,36.7,36.7,11700.0,25.4114,25.4322,25.4045,25.4045,11700.0
2012-06-18 14:00:00,36.71,36.79,36.71,36.77,5500.0,25.4114,25.4668,25.4114,25.453,5500.0
2012-06-18 14:30:00,36.77,36.78,36.72,36.72,2900.0,25.453,25.4599,25.4184,25.4184,2900.0
2012-06-18 15:00:00,36.72,36.75,36.66,36.69,2000.0,25.4184,25.4391,25.3768,25.3976,2000.0
2012-06-18 15:30:00,36.7,36.75,36.66,36.75,69200.0,25.4045,25.4391,25.3768,25.4391,69200.0
2012-06-19 09:30:00,37.1,37.23,37.1,37.23,7800.0,25.6814,25.7714,25.6814,25.7714,7800.0
2012-06-19 10:00:00,37.24,37.41,37.23,37.37,77800.0,25.7783,25.896,25.7714,25.8683,77800.0
2012-06-19 10:30:00,37.39,37.41,37.3,37.38,64300.0,25.8821,25.896,25.8198,25.8752,64300.0
2012-06-19 11:00:00,37.47,37.48,37.41,37.41,6100.0,25.9375,25.9444,25.896,25.896,6100.0
2012-06-19 11:30:00,37.42,37.47,37.42,37.46,7900.0,25.9029,25.9375,25.9029,25.9306,7900.0
2012-06-19 12:00:00,37.45,37.47,37.42,37.43,9600.0,25.9237,25.9375,25.9029,25.9098,9600.0
2012-06-19 12:30:00,37.43,37.45,37.43,37.45,5400.0,25.9098,25.9237,25.9098,25.9237,5400.0
2012-06-19 13:00:00,37.45,37.54,37.45,37.53,2500.0,25.9237,25.986,25.9237,25.9791,2500.0
2012-06-19 13:30:00,37.55,37.57,37.54,37.55,3100.0,25.9929,26.0067,25.986,25.9929,3100.0
2012-06-19 14:00:00,37.54,37.57,37.51,37.51,5700.0,25.986,26.0067,25.9652,25.9652,5700.0
2012-06-19 14:30:00,37.48,37.48,37.4,37.45,14700.0,25.9444,25.9444,25.8891,25.9237,14700.0
2012-06-19 15:00:00,37.43,37.49,37.43,37.46,6700.0,25.9098,25.9514,25.9098,25.9306,6700.0
2012-06-19 15:30:00,37.48,37.48,37.36,37.36,14100.0,25.9444,25.9444,25.8614,25.8614,14100.0
2012-06-20 09:30:00,37.47,37.53,37.43,37.5,19700.0,25.9375,25.9791,25.9098,25.9583,19700.0
2012-06-20 10:00:00,37.5,37.59,37.46,37.59,27400.0,25.9583,26.0206,25.9306,26.0206,27400.0
2012-06-20 10:30:00,37.54,37.56,37.43,37.45,16100.0,25.986,25.9998,25.9098,25.9237,16100.0
2012-06-20 11:00:00,37.48,37.54,37.46,37.52,18600.0,25.9444,25.986,25.9306,25.9721,18600.0
2012-06-20 11:30:00,37.52,37.55,37.5,37.52,26100.0,25.9721,25.9929,25.9583,25.9721,26100.0
2012-06-20 12:00:00,37.51,37.53,37.44,37.46,28800.0,25.9652,25.9791,25.9168,25.9306,28800.0
2012-06-20 12:30:00,37.44,37.51,37.17,37.51,17900.0,25.9168,25.9652,25.7299,25.9652,17900.0
2012-06-20 13:00:00,37.54,37.77,37.54,37.63,6600.0,25.986,26.1452,25.986,26.0483,6600.0
2012-06-20 13:30:00,37.64,37.64,37.54,37.58,20100.0,26.0552,26.0552,25.986,26.0137,20100.0
2012-06-20 14:00:00,37.57,37.64,37.47,37.47,23300.0,26.0067,26.0552,25.9375,25.9375,23300.0
2012-06-20 14:30:00,37.5,37.53,37.36,37.43,5400.0,25.9583,25.9791,25.8614,25.9098,5400.0
2012-06-20 15:00:00,37.42,37.42,37.31,37.41,5300.0,25.9029,25.9029,25.8268,25.896,5300.0
2012-06-20 15:30:00,37.39,37.46,37.36,37.46,7100.0,25.8821,25.9306,25.8614,25.9306,7100.0
2012-06-21 09:30:00,36.79,36.79,36.57,36.59,18500.0,25.9595,25.9595,25.8042,25.8184,18500.0
2012-06-21 10:00:00,36.58,36.58,36.41,36.41,4200.0,25.8113,25.8113,25.6913,25.6913,4200.0
2012-06-21 10:30:00,36.42,36.56,36.42,36.52,3300.0,25.6984,25.7972,25.6984,25.769,3300.0
2012-06-21 11:00:00,36.42,36.42,36.27,36.28,3000.0,25.6984,25.6984,25.5926,25.5996,3000.0
2012-06-21 11:30:00,36.21,36.27,36.18,36.27,9500.0,25.5502,25.5926,25.5291,25.5926,9500.0
2012-06-21 12:00:00,36.27,36.28,36.05,36.07,6800.0,25.5926,25.5996,25.4373,25.4514,6800.0
2012-06-21 12:30:00,36.08,36.15,36.07,36.14,9000.0,25.4585,25.5079,25.4514,25.5008,9000.0
2012-06-21 13:00:00,36.14,36.15,36.08,36.08,3500.0,25.5008,25.5079,25.4585,25.4585,3500.0
2012-06-21 13:30:00,36.08,36.1,35.99,36.03,10900.0,25.4585,25.4726,25.395,25.4232,10900.0
2012-06-21 14:00:00,36.02,36.02,35.86,35.86,11500.0,25.4162,25.4162,25.3033,25.3033,11500.0
2012-06-21 14:30:00,35.89,35.96,35.89,35.95,1600.0,25.3244,25.3738,25.3244,25.3668,1600.0
2012-06-21 15:00:00,35.93,35.93,35.8,35.85,10000.0,25.3527,25.3527,25.2609,25.2962,10000.0
2012-06-21 15:30:00,35.84,35.9,35.77,35.79,70200.0,25.2891,25.3315,25.2398,25.2539,70200.0
2012-06-22 09:30:00,36.16,36.17,35.96,36.0,67800.0,25.5149,25.522,25.3738,25.402,67800.0
2012-06-22 10:00:00,36.04,36.08,35.94,35.94,4500.0,25.4303,25.4585,25.3597,25.3597,4500.0
2012-06-22 10:30:00,35.91,35.94,35.86,35.89,3400.0,25.3385,25.3597,25.3033,25.3244,3400.0
2012-06-22 11:00:00,35.9,35.91,35.83,35.83,2800.0,25.3315,25.3385,25.2821,25.2821,2800.0
2012-06-22 11:30:00,35.85,35.93,35.84,35.9,5800.0,25.2962,25.3527,25.2891,25.3315,5800.0
2012-06-22 12:00:00,35.93,35.94,35.9,35.92,27000.0,25.3527,25.3597,25.3315,25.3456,27000.0
2012-06-22 12:30:00,35.94,35.94,35.89,35.92,11800.0,25.3597,25.3597,25.3244,25.3456,11800.0
2012-06-22 13:00:00,35.93,35.96,35.9,35.96,10300.0,25.3527,25.3738,25.3315,25.3738,10300.0
2012-06-22 13:30:00,35.96,36.0,35.95,35.98,6800.0,25.3738,25.402,25.3668,25.3879,6800.0
2012-06-22 14:00:00,35.98,36.02,35.98,35.99,8100.0,25.3879,25.4162,25.3879,25.395,8100.0
2012-06-22 14:30:00,36.0,36.08,35.99,36.08,15700.0,25.402,25.4585,25.395,25.4585,15700.0
2012-06-22 15:00:00,36.06,36.1,36.03,36.04,7600.0,25.4444,25.4726,25.4232,25.4303,7600.0
2012-06-22 15:30:00,36.04,36.1,36.02,36.09,27800.0,25.4303,25.4726,25.4162,25.4656,27800.0
2012-06-25 09:30:00,35.41,35.47,35.33,35.39,67200.0,24.9857,25.0281,24.9293,24.9716,67200.0
2012-06-25 10:00:00,35.44,35.44,35.26,35.26,6900.0,25.0069,25.0069,24.8799,24.8799,6900.0
2012-06-25 10:30:00,35.28,35.34,35.26,35.34,8000.0,24.894,24.9363,24.8799,24.9363,8000.0
2012-06-25 11:00:00,35.34,35.35,35.29,35.34,5700.0,24.9363,24.9434,24.9011,24.9363,5700.0
2012-06-25 11:30:00,35.34,35.34,35.25,35.26,9000.0,24.9363,24.9363,24.8728,24.8799,9000.0
2012-06-25 12:00:00,35.24,35.32,35.23,35.32,3700.0,24.8658,24.9222,24.8587,24.9222,3700.0
2012-06-25 12:30:00,35.3,35.3,35.27,35.28,17700.0,24.9081,24.9081,24.8869,24.894,17700.0
2012-06-25 13:00:00,35.26,35.31,35.26,35.3,4700.0,24.8799,24.9152,24.8799,24.9081,4700.0
2012-06-25 13:30:00,35.29,35.34,35.28,35.31,6900.0,24.9011,24.9363,24.894,24.9152,6900.0
2012-06-25 14:00:00,35.32,35.36,35.29,35.33,15600.0,24.9222,24.9505,24.9011,24.9293,15600.0
2012-06-25 14:30:00,35.3,35.31,35.25,35.26,6500.0,24.9081,24.9152,24.8728,24.8799,6500.0
2012-06-25 15:00:00,35.26,35.36,35.25,35.33,14200.0,24.8799,24.9505,24.8728,24.9293,14200.0
2012-06-25 15:30:00,35.33,35.38,35.32,35.36,63700.0,24.9293,24.9646,24.9222,24.9505,63700.0
2012-06-26 09:30:00,35.54,35.59,35.47,35.52,31900.0,25.0775,25.1127,25.0281,25.0634,31900.0
2012-06-26 10:00:00,35.53,35.59,35.41,35.44,31800.0,25.0704,25.1127,24.9857,25.0069,31800.0
2012-06-26 10:30:00,35.41,35.43,35.34,35.39,7400.0,24.9857,24.9998,24.9363,24.9716,7400.0
2012-06-26 11:00:00,35.42,35.47,35.28,35.39,17300.0,24.9928,25.0281,24.894,24.9716,17300.0
2012-06-26 11:30:00,35.39,35.51,35.39,35.49,9100.0,24.9716,25.0563,24.9716,25.0422,9100.0
2012-06-26 12:00:00,35.5,35.58,35.48,35.54,8000.0,25.0492,25.1057,25.0351,25.0775,8000.0
2012-06-26 12:30:00,35.55,35.64,35.55,35.57,5700.0,25.0845,25.148,25.0845,25.0986,5700.0
2012-06-26 13:00:00,35.58,35.6,35.56,35.56,4300.0,25.1057,25.1198,25.0916,25.0916,4300.0
2012-06-26 13:30:00,35.55,35.61,35.52,35.6,9400.0,25.0845,25.1269,25.0634,25.1198,9400.0
2012-06-26 14:00:00,35.62,35.72,35.61,35.71,23200.0,25.1339,25.2045,25.1269,25.1974,23200.0
2012-06-26 14:30:00,35.71,35.71,35.61,35.67,12800.0,25.1974,25.1974,25.1269,25.1692,12800.0
2012-06-26 15:00:00,35.67,35.72,35.67,35.69,13000.0,25.1692,25.2045,25.1692,25.1833,13000.0
2012-06-26 15:30:00,35.69,35.72,35.63,35.64,14900.0,25.1833,25.2045,25.141,25.148,14900.0
2012-06-27 09:30:00,35.74,35.83,35.68,35.77,22000.0,25.2186,25.2821,25.1763,25.2398,22000.0
2012-06-27 10:00:00,35.77,35.92,35.75,35.89,24500.0,25.2398,25.3456,25.2256,25.3244,24500.0
2012-06-27 10:30:00,35.92,35.93,35.84,35.86,15700.0,25.3456,25.3527,25.2891,25.3033,15700.0
2012-06-27 11:00:00,35.87,35.91,35.83,35.83,16400.0,25.3103,25.3385,25.2821,25.2821,16400.0
2012-06-27 11:30:00,35.85,35.95,35.85,35.93,19400.0,25.2962,25.3668,25.2962,25.3527,19400.0
2012-06-27 12:00:00,35.93,36.0,35.92,35.98,13900.0,25.3527,25.402,25.3456,25.3879,13900.0
2012-06-27 12:30:00,35.98,36.0,35.95,35.97,8900.0,25.3879,25.402,25.3668,25.3809,8900.0
2012-06-27 13:00:00,35.97,35.98,35.95,35.96,9300.0,25.3809,25.3879,25.3668,25.3738,9300.0
2012-06-27 13:30:00,35.96,35.97,35.93,35.94,12800.0,25.3738,25.3809,25.3527,25.3597,12800.0
2012-06-27 14:00:00,35.95,35.95,35.88,35.9,20400.0,25.3668,25.3668,25.3174,25.3315,20400.0
2012-06-27 14:30:00,35.9,35.9,35.87,35.88,19000.0,25.3315,25.3315,25.3103,25.3174,19000.0
2012-06-27 15:00:00,35.88,35.97,35.87,35.94,28100.0,25.3174,25.3809,25.3103,25.3597,28100.0
2012-06-27 15:30:00,35.95,35.99,35.94,35.96,65900.0,25.3668,25.395,25.3597,25.3738,65900.0
2012-06-28 09:30:00,35.69,35.75,35.6,35.68,80300.0,25.1833,25.2256,25.1198,25.1763,80300.0
2012-06-28 10:00:00,35.65,35.74,35.59,35.66,35200.0,25.1551,25.2186,25.1127,25.1621,35200.0
2012-06-28 10:30:00,35.63,35.63,35.48,35.54,19800.0,25.141,25.141,25.0351,25.0775,19800.0
2012-06-28 11:00:00,35.52,35.68,35.52,35.68,15900.0,25.0634,25.1763,25.0634,25.1763,15900.0
2012-06-28 11:30:00,35.69,35.74,35.65,35.67,27500.0,25.1833,25.2186,25.1551,25.1692,27500.0
2012-06-28 12:00:00,35.68,35.7,35.64,35.66,5000.0,25.1763,25.1904,25.148,25.1621,5000.0
2012-06-28 12:30:00,35.66,35.68,35.62,35.67,8600.0,25.1621,25.1763,25.1339,25.1692,8600.0
2012-06-28 13:00:00,35.66,35.69,35.63,35.65,21200.0,25.1621,25.1833,25.141,25.1551,21200.0
2012-06-28 13:30:00,35.64,35.64,35.57,35.63,15300.0,25.148,25.148,25.0986,25.141,15300.0
2012-06-28 14:00:00,35.63,35.63,35.53,35.55,6500.0,25.141,25.141,25.0704,25.0845,6500.0
2012-06-28 14:30:00,35.54,35.62,35.54,35.62,2800.0,25.0775,25.1339,25.0775,25.1339,2800.0
2012-06-28 15:00:00,35.66,35.69,35.63,35.67,8300.0,25.1621,25.1833,25.141,25.1692,8300.0
2012-06-28 15:30:00,35.68,35.94,35.68,35.91,23300.0,25.1763,25.3597,25.1763,25.3385,23300.0
2012-06-29 09:30:00,37.06,37.06,36.95,37.01,52300.0,26.15,26.15,26.0724,26.1147,52300.0
2012-06-29 10:00:00,37.06,37.18,37.05,37.11,24000.0,26.15,26.2347,26.1429,26.1853,24000.0
2012-06-29 10:30:00,37.12,37.14,37.04,37.05,10200.0,26.1923,26.2064,26.1359,26.1429,10200.0
2012-06-29 11:00:00,37.07,37.08,37.03,37.06,5400.0,26.1571,26.1641,26.1288,26.15,5400.0
2012-06-29 11:30:00,37.05,37.09,37.03,37.06,11800.0,26.1429,26.1712,26.1288,26.15,11800.0
2012-06-29 12:00:00,37.05,37.08,37.03,37.04,8600.0,26.1429,26.1641,26.1288,26.1359,8600.0
2012-06-29 12:30:00,37.05,37.07,37.03,37.05,3400.0,26.1429,26.1571,26.1288,26.1429,3400.0
2012-06-29 13:00:00,37.07,37.13,37.07,37.13,1900.0,26.1571,26.1994,26.1571,26.1994,1900.0
2012-06-29 13:30:00,37.13,37.13,37.11,37.13,6700.0,26.1994,26.1994,26.1853,26.1994,6700.0
2012-06-29 14:00:00,37.13,37.15,37.09,37.15,47400.0,26.1994,26.2135,26.1712,26.2135,47400.0
2012-06-29 14:30:00,37.16,37.18,37.13,37.18,14000.0,26.2206,26.2347,26.1994,26.2347,14000.0
2012-06-29 15:00:00,37.17,37.17,37.1,37.1,7000.0,26.2276,26.2276,26.1782,26.1782,7000.0
2012-06-29 15:30:00,37.1,37.22,37.08,37.19,57200.0,26.1782,26.2629,26.1641,26.2417,57200.0
2012-07-02 09:30:00,37.23,37.3,37.21,37.27,26100.0,26.2699,26.3193,26.2558,26.2982,26100.0
2012-07-02 10:00:00,37.24,37.24,37.11,37.18,8000.0,26.277,26.277,26.1853,26.2347,8000.0
2012-07-02 10:30:00,37.12,37.27,37.12,37.21,8800.0,26.1923,26.2982,26.1923,26.2558,8800.0
2012-07-02 11:00:00,37.19,37.22,37.15,37.16,7000.0,26.2417,26.2629,26.2135,26.2206,7000.0
2012-07-02 11:30:00,37.17,37.25,37.17,37.23,8100.0,26.2276,26.2841,26.2276,26.2699,8100.0
2012-07-02 12:00:00,37.23,37.25,37.23,37.24,600.0,26.2699,26.2841,26.2699,26.277,600.0
2012-07-02 12:30:00,37.3,37.32,37.29,37.32,1800.0,26.3193,26.3335,26.3123,26.3335,1800.0
2012-07-02 13:00:00,37.31,37.32,37.3,37.31,3600.0,26.3264,26.3335,26.3193,26.3264,3600.0
2012-07-02 13:30:00,37.31,37.31,37.28,37.29,3000.0,26.3264,26.3264,26.3052,26.3123,3000.0
2012-07-02 14:00:00,37.3,37.37,37.27,37.36,24200.0,26.3193,26.3687,26.2982,26.3617,24200.0
2012-07-02 14:30:00,37.34,37.36,37.3,37.32,24000.0,26.3476,26.3617,26.3193,26.3335,24000.0
2012-07-02 15:00:00,37.34,37.36,37.3,37.35,65400.0,26.3476,26.3617,26.3193,26.3546,65400.0
2012-07-02 15:30:00,37.35,37.41,37.34,37.4,28800.0,26.3546,26.397,26.3476,26.3899,28800.0
2012-07-03 09:30:00,37.39,37.65,37.39,37.63,12100.0,26.3828,26.5663,26.3828,26.5522,12100.0
2012-07-03 10:00:00,37.63,37.68,37.61,37.61,5100.0,26.5522,26.5875,26.5381,26.5381,5100.0
2012-07-03 10:30:00,37.62,37.68,37.61,37.68,16800.0,26.5451,26.5875,26.5381,26.5875,16800.0
2012-07-03 11:00:00,37.68,37.82,37.68,37.8,35300.0,26.5875,26.6863,26.5875,26.6721,35300.0
2012-07-03 11:30:00,37.8,37.85,37.8,37.85,21300.0,26.6721,26.7074,26.6721,26.7074,21300.0
2012-07-03 12:00:00,37.83,37.83,37.76,37.76,16200.0,26.6933,26.6933,26.6439,26.6439,16200.0
2012-07-03 12:30:00,37.77,37.81,37.73,37.81,8200.0,26.651,26.6792,26.6228,26.6792,8200.0
2012-07-05 09:30:00,37.25,37.4,37.22,37.23,83800.0,26.2841,26.3899,26.2629,26.2699,83800.0
2012-07-05 10:00:00,37.17,37.25,37.13,37.25,14700.0,26.2276,26.2841,26.1994,26.2841,14700.0
2012-07-05 10:30:00,37.26,37.29,37.25,37.29,2800.0,26.2911,26.3123,26.2841,26.3123,2800.0
2012-07-05 11:00:00,37.34,37.37,37.32,37.34,2300.0,26.3476,26.3687,26.3335,26.3476,2300.0
2012-07-05 11:30:00,37.36,37.39,37.31,37.32,6300.0,26.3617,26.3828,26.3264,26.3335,6300.0
2012-07-05 12:00:00,37.33,37.35,37.33,37.35,2900.0,26.3405,26.3546,26.3405,26.3546,2900.0
2012-07-05 12:30:00,37.3,37.33,37.3,37.33,1600.0,26.3193,26.3405,26.3193,26.3405,1600.0
2012-07-05 13:00:00,37.36,37.39,37.36,37.37,6300.0,26.3617,26.3828,26.3617,26.3687,6300.0
2012-07-05 13:30:00,37.37,37.44,37.37,37.43,3700.0,26.3687,26.4181,26.3687,26.4111,3700.0
2012-07-05 14:00:00,37.43,37.45,37.41,37.43,2500.0,26.4111,26.4252,26.397,26.4111,2500.0
2012-07-05 14:30:00,37.45,37.45,37.38,37.38,7500.0,26.4252,26.4252,26.3758,26.3758,7500.0
2012-07-05 15:00:00,37.38,37.39,37.34,37.35,2100.0,26.3758,26.3828,26.3476,26.3546,2100.0
2012-07-05 15:30:00,37.34,37.38,37.31,37.34,14900.0,26.3476,26.3758,26.3264,26.3476,14900.0
2012-07-06 09:30:00,36.96,37.02,36.86,36.87,38800.0,26.0794,26.1218,26.0089,26.0159,38800.0
2012-07-06 10:00:00,36.91,36.91,36.82,36.85,3000.0,26.0442,26.0442,25.9806,26.0018,3000.0
2012-07-06 10:30:00,36.89,36.89,36.81,36.82,3700.0,26.03,26.03,25.9736,25.9806,3700.0
2012-07-06 11:00:00,36.82,36.85,36.79,36.79,9400.0,25.9806,26.0018,25.9595,25.9595,9400.0
2012-07-06 11:30:00,36.72,36.79,36.72,36.74,6400.0,25.9101,25.9595,25.9101,25.9242,6400.0
2012-07-06 12:00:00,36.71,36.72,36.69,36.7,2500.0,25.903,25.9101,25.8889,25.896,2500.0
2012-07-06 12:30:00,36.73,36.77,36.72,36.75,11800.0,25.9171,25.9454,25.9101,25.9313,11800.0
2012-07-06 13:00:00,36.77,36.78,36.75,36.76,6800.0,25.9454,25.9524,25.9313,25.9383,6800.0
2012-07-06 13:30:00,36.75,36.75,36.72,36.72,900.0,25.9313,25.9313,25.9101,25.9101,900.0
2012-07-06 14:00:00,36.71,36.71,36.67,36.67,1000.0,25.903,25.903,25.8748,25.8748,1000.0
2012-07-06 14:30:00,36.68,36.76,36.68,36.74,3000.0,25.8819,25.9383,25.8819,25.9242,3000.0
2012-07-06 15:00:00,36.76,36.81,36.76,36.8,10400.0,25.9383,25.9736,25.9383,25.9665,10400.0
2012-07-06 15:30:00,36.8,36.86,36.8,36.85,4800.0,25.9665,26.0089,25.9665,26.0018,4800.0
2012-07-09 09:30:00,36.68,36.69,36.52,36.6,12300.0,25.8819,25.8889,25.769,25.8254,12300.0
2012-07-09 10:00:00,36.57,36.57,36.52,36.56,1400.0,25.8042,25.8042,25.769,25.7972,1400.0
2012-07-09 10:30:00,36.53,36.67,36.52,36.64,3900.0,25.776,25.8748,25.769,25.8536,3900.0
2012-07-09 11:00:00,36.64,36.64,36.57,36.57,7700.0,25.8536,25.8536,25.8042,25.8042,7700.0
2012-07-09 11:30:00,36.62,36.62,36.53,36.53,8500.0,25.8395,25.8395,25.776,25.776,8500.0
2012-07-09 12:00:00,36.53,36.62,36.53,36.61,6300.0,25.776,25.8395,25.776,25.8325,6300.0
2012-07-09 12:30:00,36.62,36.63,36.59,36.6,8300.0,25.8395,25.8466,25.8184,25.8254,8300.0
2012-07-09 13:00:00,36.61,36.64,36.56,36.63,32100.0,25.8325,25.8536,25.7972,25.8466,32100.0
2012-07-09 13:30:00,36.65,36.7,36.65,36.68,6100.0,25.8607,25.896,25.8607,25.8819,6100.0
2012-07-09 14:00:00,36.68,36.69,36.62,36.62,7300.0,25.8819,25.8889,25.8395,25.8395,7300.0
2012-07-09 14:30:00,36.64,36.66,36.58,36.65,19900.0,25.8536,25.8678,25.8113,25.8607,19900.0
2012-07-09 15:00:00,36.65,36.71,36.64,36.68,18100.0,25.8607,25.903,25.8536,25.8819,18100.0
2012-07-09 15:30:00,36.69,36.74,36.67,36.74,19400.0,25.8889,25.9242,25.8748,25.9242,19400.0
2012-07-10 09:30:00,36.96,36.96,36.85,36.86,15800.0,26.0794,26.0794,26.0018,26.0089,15800.0
2012-07-10 10:00:00,36.85,36.88,36.66,36.77,17600.0,26.0018,26.023,25.8678,25.9454,17600.0
2012-07-10 10:30:00,36.75,36.76,36.64,36.69,7500.0,25.9313,25.9383,25.8536,25.8889,7500.0
2012-07-10 11:00:00,36.7,36.7,36.61,36.65,24900.0,25.896,25.896,25.8325,25.8607,24900.0
2012-07-10 11:30:00,36.65,36.69,36.64,36.69,16000.0,25.8607,25.8889,25.8536,25.8889,16000.0
2012-07-10 12:00:00,36.69,36.7,36.65,36.67,20500.0,25.8889,25.896,25.8607,25.8748,20500.0
2012-07-10 12:30:00,36.67,36.72,36.67,36.7,24400.0,25.8748,25.9101,25.8748,25.896,24400.0
2012-07-10 13:00:00,36.7,36.7,36.63,36.63,9800.0,25.896,25.896,25.8466,25.8466,9800.0
2012-07-10 13:30:00,36.65,36.65,36.58,36.59,21300.0,25.8607,25.8607,25.8113,25.8184,21300.0
2012-07-10 14:00:00,36.59,36.6,36.47,36.47,9300.0,25.8184,25.8254,25.7337,25.7337,9300.0
2012-07-10 14:30:00,36.47,36.47,36.38,36.4,39900.0,25.7337,25.7337,25.6702,25.6843,39900.0
2012-07-10 15:00:00,36.42,36.46,36.39,36.39,13800.0,25.6984,25.7266,25.6772,25.6772,13800.0
2012-07-10 15:30:00,36.4,36.5,36.34,36.46,55700.0,25.6843,25.7549,25.642,25.7266,55700.0
2012-07-11 09:30:00,36.63,36.72,36.54,36.66,10900.0,25.8466,25.9101,25.7831,25.8678,10900.0
2012-07-11 10:00:00,36.66,36.73,36.62,36.65,18700.0,25.8678,25.9171,25.8395,25.8607,18700.0
2012-07-11 10:30:00,36.65,36.65,36.54,36.55,6900.0,25.8607,25.8607,25.7831,25.7901,6900.0
2012-07-11 11:00:00,36.52,36.63,36.52,36.55,15600.0,25.769,25.8466,25.769,25.7901,15600.0
2012-07-11 11:30:00,36.55,36.62,36.55,36.62,19400.0,25.7901,25.8395,25.7901,25.8395,19400.0
2012-07-11 12:00:00,36.62,36.66,36.58,36.61,13600.0,25.8395,25.8678,25.8113,25.8325,13600.0
2012-07-11 12:30:00,36.61,36.67,36.6,36.67,9100.0,25.8325,25.8748,25.8254,25.8748,9100.0
2012-07-11 13:00:00,36.67,36.67,36.62,36.63,6900.0,25.8748,25.8748,25.8395,25.8466,6900.0
2012-07-11 13:30:00,36.64,36.69,36.61,36.68,12600.0,25.8536,25.8889,25.8325,25.8819,12600.0
2012-07-11 14:00:00,36.68,36.69,36.42,36.45,11200.0,25.8819,25.8889,25.6984,25.7196,11200.0
2012-07-11 14:30:00,36.43,36.52,36.41,36.45,32500.0,25.7055,25.769,25.6913,25.7196,32500.0
2012-07-11 15:00:00,36.47,36.53,36.45,36.47,21400.0,25.7337,25.776,25.7196,25.7337,21400.0
2012-07-11 15:30:00,36.46,36.68,36.46,36.62,23200.0,25.7266,25.8819,25.7266,25.8395,23200.0
2012-07-12 09:30:00,36.13,36.13,35.91,35.96,17600.0,25.4938,25.4938,25.3385,25.3738,17600.0
2012-07-12 10:00:00,35.95,36.0,35.9,35.91,2800.0,25.3668,25.402,25.3315,25.3385,2800.0
2012-07-12 10:30:00,35.95,35.95,35.86,35.91,54400.0,25.3668,25.3668,25.3033,25.3385,54400.0
2012-07-12 11:00:00,35.93,36.0,35.93,35.98,4100.0,25.3527,25.402,25.3527,25.3879,4100.0
2012-07-12 11:30:00,36.03,36.1,36.02,36.09,5300.0,25.4232,25.4726,25.4162,25.4656,5300.0
2012-07-12 12:00:00,36.1,36.1,36.06,36.06,3300.0,25.4726,25.4726,25.4444,25.4444,3300.0
2012-07-12 12:30:00,36.06,36.06,36.03,36.06,1900.0,25.4444,25.4444,25.4232,25.4444,1900.0
2012-07-12 13:00:00,36.05,36.17,36.05,36.13,2200.0,25.4373,25.522,25.4373,25.4938,2200.0
2012-07-12 13:30:00,36.15,36.2,36.11,36.12,2200.0,25.5079,25.5432,25.4797,25.4867,2200.0
2012-07-12 14:00:00,36.12,36.16,36.1,36.13,7700.0,25.4867,25.5149,25.4726,25.4938,7700.0
2012-07-12 14:30:00,36.15,36.17,36.12,36.15,3300.0,25.5079,25.522,25.4867,25.5079,3300.0
2012-07-12 15:00:00,36.14,36.23,36.14,36.21,13300.0,25.5008,25.5643,25.5008,25.5502,13300.0
2012-07-12 15:30:00,36.2,36.26,36.14,36.18,35600.0,25.5432,25.5855,25.5008,25.5291,35600.0
2012-07-13 09:30:00,36.21,36.56,36.21,36.54,12600.0,25.5502,25.7972,25.5502,25.7831,12600.0
2012-07-13 10:00:00,36.53,36.62,36.53,36.57,11700.0,25.776,25.8395,25.776,25.8042,11700.0
2012-07-13 10:30:00,36.57,36.63,36.55,36.62,20100.0,25.8042,25.8466,25.7901,25.8395,20100.0
2012-07-13 11:00:00,36.6,36.6,36.53,36.55,11600.0,25.8254,25.8254,25.776,25.7901,11600.0
2012-07-13 11:30:00,36.56,36.64,36.56,36.63,12900.0,25.7972,25.8536,25.7972,25.8466,12900.0
2012-07-13 12:00:00,36.63,36.66,36.63,36.66,12800.0,25.8466,25.8678,25.8466,25.8678,12800.0
2012-07-13 12:30:00,36.65,36.65,36.63,36.65,8800.0,25.8607,25.8607,25.8466,25.8607,8800.0
2012-07-13 13:00:00,36.66,36.69,36.62,36.65,18100.0,25.8678,25.8889,25.8395,25.8607,18100.0
2012-07-13 13:30:00,36.65,36.69,36.65,36.69,9800.0,25.8607,25.8889,25.8607,25.8889,9800.0
2012-07-13 14:00:00,36.68,36.68,36.64,36.65,10900.0,25.8819,25.8819,25.8536,25.8607,10900.0
2012-07-13 14:30:00,36.65,36.67,36.64,36.65,9300.0,25.8607,25.8748,25.8536,25.8607,9300.0
2012-07-13 15:00:00,36.66,36.75,36.66,36.7,14100.0,25.8678,25.9313,25.8678,25.896,14100.0
2012-07-13 15:30:00,36.7,36.73,36.69,36.71,30900.0,25.896,25.9171,25.8889,25.903,30900.0
2012-07-16 09:30:00,36.59,36.6,36.47,36.47,11100.0,25.8184,25.8254,25.7337,25.7337,11100.0
2012-07-16 10:00:00,36.47,36.52,36.41,36.52,11900.0,25.7337,25.769,25.6913,25.769,11900.0
2012-07-16 10:30:00,36.51,36.63,36.51,36.58,23200.0,25.7619,25.8466,25.7619,25.8113,23200.0
2012-07-16 11:00:00,36.57,36.72,36.57,36.68,19000.0,25.8042,25.9101,25.8042,25.8819,19000.0
2012-07-16 11:30:00,36.68,36.68,36.63,36.65,6500.0,25.8819,25.8819,25.8466,25.8607,6500.0
2012-07-16 12:00:00,36.65,36.67,36.58,36.59,9500.0,25.8607,25.8748,25.8113,25.8184,9500.0
2012-07-16 12:30:00,36.59,36.61,36.57,36.6,9300.0,25.8184,25.8325,25.8042,25.8254,9300.0
2012-07-16 13:00:00,36.61,36.64,36.58,36.64,8500.0,25.8325,25.8536,25.8113,25.8536,8500.0
2012-07-16 13:30:00,36.64,36.69,36.64,36.69,8300.0,25.8536,25.8889,25.8536,25.8889,8300.0
2012-07-16 14:00:00,36.69,36.76,36.69,36.75,8200.0,25.8889,25.9383,25.8889,25.9313,8200.0
2012-07-16 14:30:00,36.75,36.75,36.68,36.69,8100.0,25.9313,25.9313,25.8819,25.8889,8100.0
2012-07-16 15:00:00,36.69,36.74,36.68,36.72,15400.0,25.8889,25.9242,25.8819,25.9101,15400.0
2012-07-16 15:30:00,36.72,36.72,36.65,36.69,13300.0,25.9101,25.9101,25.8607,25.8889,13300.0
2012-07-17 09:30:00,36.81,36.84,36.71,36.77,14500.0,25.9736,25.9948,25.903,25.9454,14500.0
2012-07-17 10:00:00,36.75,36.75,36.52,36.61,9300.0,25.9313,25.9313,25.769,25.8325,9300.0
2012-07-17 10:30:00,36.58,36.59,36.38,36.44,3800.0,25.8113,25.8184,25.6702,25.7125,3800.0
2012-07-17 11:00:00,36.47,36.58,36.47,36.5,12800.0,25.7337,25.8113,25.7337,25.7549,12800.0
2012-07-17 11:30:00,36.51,36.69,36.5,36.69,109800.0,25.7619,25.8889,25.7549,25.8889,109800.0
2012-07-17 12:00:00,36.7,36.79,36.7,36.77,24400.0,25.896,25.9595,25.896,25.9454,24400.0
2012-07-17 12:30:00,36.77,36.81,36.74,36.74,23600.0,25.9454,25.9736,25.9242,25.9242,23600.0
2012-07-17 13:00:00,36.74,36.88,36.74,36.87,24700.0,25.9242,26.023,25.9242,26.0159,24700.0
2012-07-17 13:30:00,36.87,36.91,36.85,36.85,30900.0,26.0159,26.0442,26.0018,26.0018,30900.0
2012-07-17 14:00:00,36.86,36.9,36.85,36.88,23800.0,26.0089,26.0371,26.0018,26.023,23800.0
2012-07-17 14:30:00,36.88,36.93,36.87,36.9,24500.0,26.023,26.0583,26.0159,26.0371,24500.0
2012-07-17 15:00:00,36.91,36.92,36.85,36.85,25500.0,26.0442,26.0512,26.0018,26.0018,25500.0
2012-07-17 15:30:00,36.85,36.91,36.82,36.89,37300.0,26.0018,26.0442,25.9806,26.03,37300.0
2012-07-18 09:30:00,36.67,36.85,36.64,36.82,25400.0,25.8748,26.0018,25.8536,25.9806,25400.0
2012-07-18 10:00:00,36.87,36.92,36.87,36.89,6500.0,26.0159,26.0512,26.0159,26.03,6500.0
2012-07-18 10:30:00,36.91,36.98,36.85,36.98,10100.0,26.0442,26.0935,26.0018,26.0935,10100.0
2012-07-18 11:00:00,36.96,36.96,36.91,36.96,7400.0,26.0794,26.0794,26.0442,26.0794,7400.0
2012-07-18 11:30:00,36.96,37.05,36.96,37.0,6200.0,26.0794,26.1429,26.0794,26.1077,6200.0
2012-07-18 12:00:00,37.01,37.1,37.01,37.08,6300.0,26.1147,26.1782,26.1147,26.1641,6300.0
2012-07-18 12:30:00,37.09,37.1,37.06,37.07,2900.0,26.1712,26.1782,26.15,26.1571,2900.0
2012-07-18 13:00:00,37.07,37.08,37.06,37.07,5100.0,26.1571,26.1641,26.15,26.1571,5100.0
2012-07-18 13:30:00,37.08,37.08,37.01,37.01,8800.0,26.1641,26.1641,26.1147,26.1147,8800.0
2012-07-18 14:00:00,37.04,37.05,37.02,37.05,1400.0,26.1359,26.1429,26.1218,26.1429,1400.0
2012-07-18 14:30:00,37.03,37.04,36.96,36.98,6200.0,26.1288,26.1359,26.0794,26.0935,6200.0
2012-07-18 15:00:00,36.98,37.05,36.98,37.02,8000.0,26.0935,26.1429,26.0935,26.1218,8000.0
2012-07-18 15:30:00,37.03,37.06,37.02,37.05,8800.0,26.1288,26.15,26.1218,26.1429,8800.0
2012-07-19 09:30:00,37.27,37.3,37.2,37.3,12800.0,26.2982,26.3193,26.2488,26.3193,12800.0
2012-07-19 10:00:00,37.21,37.28,37.17,37.28,3600.0,26.2558,26.3052,26.2276,26.3052,3600.0
2012-07-19 10:30:00,37.22,37.31,37.21,37.29,13500.0,26.2629,26.3264,26.2558,26.3123,13500.0
2012-07-19 11:00:00,37.3,37.33,37.29,37.29,7800.0,26.3193,26.3405,26.3123,26.3123,7800.0
2012-07-19 11:30:00,37.31,37.34,37.28,37.32,2500.0,26.3264,26.3476,26.3052,26.3335,2500.0
2012-07-19 12:00:00,37.33,37.43,37.33,37.41,6200.0,26.3405,26.4111,26.3405,26.397,6200.0
2012-07-19 12:30:00,37.39,37.42,37.35,37.37,6000.0,26.3828,26.404,26.3546,26.3687,6000.0
2012-07-19 13:00:00,37.35,37.39,37.35,37.36,9600.0,26.3546,26.3828,26.3546,26.3617,9600.0
2012-07-19 13:30:00,37.35,37.35,37.27,37.28,2100.0,26.3546,26.3546,26.2982,26.3052,2100.0
2012-07-19 14:00:00,37.29,37.33,37.28,37.31,4200.0,26.3123,26.3405,26.3052,26.3264,4200.0
2012-07-19 14:30:00,37.32,37.36,37.32,37.35,3400.0,26.3335,26.3617,26.3335,26.3546,3400.0
2012-07-19 15:00:00,37.32,37.33,37.29,37.31,3700.0,26.3335,26.3405,26.3123,26.3264,3700.0
2012-07-19 15:30:00,37.3,37.37,37.3,37.34,11000.0,26.3193,26.3687,26.3193,26.3476,11000.0
2012-07-20 09:30:00,36.76,36.79,36.64,36.66,29700.0,25.9383,25.9595,25.8536,25.8678,29700.0
2012-07-20 10:00:00,36.77,36.77,36.69,36.71,12000.0,25.9454,25.9454,25.8889,25.903,12000.0
2012-07-20 10:30:00,36.71,36.71,36.62,36.67,6400.0,25.903,25.903,25.8395,25.8748,6400.0
2012-07-20 11:00:00,36.7,36.7,36.65,36.65,1000.0,25.896,25.896,25.8607,25.8607,1000.0
2012-07-20 11:30:00,36.67,36.74,36.65,36.73,2000.0,25.8748,25.9242,25.8607,25.9171,2000.0
2012-07-20 12:00:00,36.67,36.67,36.65,36.65,900.0,25.8748,25.8748,25.8607,25.8607,900.0
2012-07-20 12:30:00,36.62,36.64,36.61,36.64,1000.0,25.8395,25.8536,25.8325,25.8536,1000.0
2012-07-20 13:00:00,36.65,36.65,36.57,36.59,4700.0,25.8607,25.8607,25.8042,25.8184,4700.0
2012-07-20 13:30:00,36.62,36.63,36.59,36.61,800.0,25.8395,25.8466,25.8184,25.8325,800.0
2012-07-20 14:00:00,36.62,36.64,36.61,36.61,1600.0,25.8395,25.8536,25.8325,25.8325,1600.0
2012-07-20 14:30:00,36.59,36.62,36.59,36.62,1900.0,25.8184,25.8395,25.8184,25.8395,1900.0
2012-07-20 15:00:00,36.62,36.65,36.62,36.63,2400.0,25.8395,25.8607,25.8395,25.8466,2400.0
2012-07-20 15:30:00,36.63,36.63,36.59,36.61,10900.0,25.8466,25.8466,25.8184,25.8325,10900.0
2012-07-23 09:30:00,35.67,35.68,35.48,35.61,18300.0,25.1692,25.1763,25.0351,25.1269,18300.0
2012-07-23 10:00:00,35.55,35.62,35.53,35.61,16600.0,25.0845,25.1339,25.0704,25.1269,16600.0
2012-07-23 10:30:00,35.62,35.75,35.59,35.71,2700.0,25.1339,25.2256,25.1127,25.1974,2700.0
2012-07-23 11:00:00,35.72,35.79,35.72,35.74,2600.0,25.2045,25.2539,25.2045,25.2186,2600.0
2012-07-23 11:30:00,35.75,35.77,35.7,35.77,6200.0,25.2256,25.2398,25.1904,25.2398,6200.0
2012-07-23 12:00:00,35.76,35.76,35.7,35.73,8600.0,25.2327,25.2327,25.1904,25.2115,8600.0
2012-07-23 12:30:00,35.73,35.84,35.73,35.83,2000.0,25.2115,25.2891,25.2115,25.2821,2000.0
2012-07-23 13:00:00,35.82,35.83,35.81,35.81,1500.0,25.275,25.2821,25.268,25.268,1500.0
2012-07-23 13:30:00,35.81,35.87,35.81,35.86,3200.0,25.268,25.3103,25.268,25.3033,3200.0
2012-07-23 14:00:00,35.86,35.91,35.84,35.84,6600.0,25.3033,25.3385,25.2891,25.2891,6600.0
2012-07-23 14:30:00,35.86,35.87,35.83,35.83,2000.0,25.3033,25.3103,25.2821,25.2821,2000.0
2012-07-23 15:00:00,35.81,35.94,35.79,35.94,6000.0,25.268,25.3597,25.2539,25.3597,6000.0
2012-07-23 15:30:00,35.93,35.95,35.86,35.87,10800.0,25.3527,25.3668,25.3033,25.3103,10800.0
2012-07-24 09:30:00,35.85,35.89,35.74,35.74,5800.0,25.2962,25.3244,25.2186,25.2186,5800.0
2012-07-24 10:00:00,35.73,35.73,35.62,35.62,4200.0,25.2115,25.2115,25.1339,25.1339,4200.0
2012-07-24 10:30:00,35.63,35.66,35.62,35.64,1700.0,25.141,25.1621,25.1339,25.148,1700.0
2012-07-24 11:00:00,35.6,35.66,35.6,35.66,1900.0,25.1198,25.1621,25.1198,25.1621,1900.0
2012-07-24 11:30:00,35.63,35.63,35.49,35.54,2600.0,25.141,25.141,25.0422,25.0775,2600.0
2012-07-24 12:00:00,35.44,35.44,35.31,35.36,27000.0,25.0069,25.0069,24.9152,24.9505,27000.0
2012-07-24 12:30:00,35.35,35.43,35.34,35.41,1600.0,24.9434,24.9998,24.9363,24.9857,1600.0
2012-07-24 13:00:00,35.41,35.44,35.38,35.38,2300.0,24.9857,25.0069,24.9646,24.9646,2300.0
2012-07-24 13:30:00,35.37,35.43,35.37,35.42,5100.0,24.9575,24.9998,24.9575,24.9928,5100.0
2012-07-24 14:00:00,35.39,35.4,35.35,35.35,1300.0,24.9716,24.9787,24.9434,24.9434,1300.0
2012-07-24 14:30:00,35.31,35.38,35.31,35.38,5400.0,24.9152,24.9646,24.9152,24.9646,5400.0
2012-07-24 15:00:00,35.39,35.47,35.32,35.47,11700.0,24.9716,25.0281,24.9222,25.0281,11700.0
2012-07-24 15:30:00,35.44,35.55,35.42,35.53,9900.0,25.0069,25.0845,24.9928,25.0704,9900.0
2012-07-25 09:30:00,35.82,35.9,35.71,35.74,12000.0,25.275,25.3315,25.1974,25.2186,12000.0
2012-07-25 10:00:00,35.71,35.74,35.64,35.66,8800.0,25.1974,25.2186,25.148,25.1621,8800.0
2012-07-25 10:30:00,35.64,35.67,35.53,35.55,3500.0,25.148,25.1692,25.0704,25.0845,3500.0
2012-07-25 11:00:00,35.55,35.64,35.55,35.6,7700.0,25.0845,25.148,25.0845,25.1198,7700.0
2012-07-25 11:30:00,35.61,35.66,35.61,35.66,5300.0,25.1269,25.1621,25.1269,25.1621,5300.0
2012-07-25 12:00:00,35.66,35.68,35.63,35.63,1400.0,25.1621,25.1763,25.141,25.141,1400.0
2012-07-25 12:30:00,35.67,35.67,35.66,35.66,400.0,25.1692,25.1692,25.1621,25.1621,400.0
2012-07-25 13:00:00,35.71,35.8,35.71,35.79,5900.0,25.1974,25.2609,25.1974,25.2539,5900.0
2012-07-25 13:30:00,35.79,35.87,35.79,35.84,30300.0,25.2539,25.3103,25.2539,25.2891,30300.0
2012-07-25 14:00:00,35.85,35.88,35.81,35.87,8100.0,25.2962,25.3174,25.268,25.3103,8100.0
2012-07-25 14:30:00,35.86,35.88,35.86,35.88,2100.0,25.3033,25.3174,25.3033,25.3174,2100.0
2012-07-25 15:00:00,35.84,35.84,35.69,35.73,34300.0,25.2891,25.2891,25.1833,25.2115,34300.0
2012-07-25 15:30:00,35.72,35.72,35.7,35.7,3300.0,25.2045,25.2045,25.1904,25.1904,3300.0
2012-07-26 09:30:00,36.56,36.63,36.5,36.52,36500.0,25.7972,25.8466,25.7549,25.769,36500.0
2012-07-26 10:00:00,36.51,36.67,36.51,36.64,11400.0,25.7619,25.8748,25.7619,25.8536,11400.0
2012-07-26 10:30:00,36.68,36.7,36.52,36.54,4200.0,25.8819,25.896,25.769,25.7831,4200.0
2012-07-26 11:00:00,36.54,36.57,36.5,36.52,12500.0,25.7831,25.8042,25.7549,25.769,12500.0
2012-07-26 11:30:00,36.56,36.57,36.49,36.5,56500.0,25.7972,25.8042,25.7478,25.7549,56500.0
2012-07-26 12:00:00,36.48,36.55,36.48,36.54,9400.0,25.7407,25.7901,25.7407,25.7831,9400.0
2012-07-26 12:30:00,36.54,36.55,36.49,36.53,31100.0,25.7831,25.7901,25.7478,25.776,31100.0
2012-07-26 13:00:00,36.53,36.59,36.53,36.57,6900.0,25.776,25.8184,25.776,25.8042,6900.0
2012-07-26 13:30:00,36.59,36.59,36.56,36.56,500.0,25.8184,25.8184,25.7972,25.7972,500.0
2012-07-26 14:00:00,36.59,36.61,36.57,36.57,1200.0,25.8184,25.8325,25.8042,25.8042,1200.0
2012-07-26 14:30:00,36.58,36.65,36.58,36.65,2800.0,25.8113,25.8607,25.8113,25.8607,2800.0
2012-07-26 15:00:00,36.63,36.67,36.62,36.67,2100.0,25.8466,25.8748,25.8395,25.8748,2100.0
2012-07-26 15:30:00,36.67,36.71,36.66,36.67,8500.0,25.8748,25.903,25.8678,25.8748,8500.0
2012-07-27 09:30:00,37.02,37.1,36.96,37.1,5700.0,26.1218,26.1782,26.0794,26.1782,5700.0
2012-07-27 10:00:00,37.19,37.2,37.13,37.17,8300.0,26.2417,26.2488,26.1994,26.2276,8300.0
2012-07-27 10:30:00,37.16,37.23,37.15,37.23,2300.0,26.2206,26.2699,26.2135,26.2699,2300.0
2012-07-27 11:00:00,37.23,37.26,37.22,37.24,2900.0,26.2699,26.2911,26.2629,26.277,2900.0
2012-07-27 11:30:00,37.22,37.24,37.2,37.21,6400.0,26.2629,26.277,26.2488,26.2558,6400.0
2012-07-27 12:00:00,37.22,37.24,37.2,37.23,2000.0,26.2629,26.277,26.2488,26.2699,2000.0
2012-07-27 12:30:00,37.25,37.25,37.19,37.19,24600.0,26.2841,26.2841,26.2417,26.2417,24600.0
2012-07-27 13:00:00,37.22,37.39,37.22,37.39,3100.0,26.2629,26.3828,26.2629,26.3828,3100.0
2012-07-27 13:30:00,37.49,37.57,37.45,37.5,6800.0,26.4534,26.5099,26.4252,26.4605,6800.0
2012-07-27 14:00:00,37.44,37.53,37.42,37.43,4500.0,26.4181,26.4816,26.404,26.4111,4500.0
2012-07-27 14:30:00,37.46,37.54,37.46,37.53,10800.0,26.4322,26.4887,26.4322,26.4816,10800.0
2012-07-27 15:00:00,37.54,37.58,37.53,37.57,17800.0,26.4887,26.5169,26.4816,26.5099,17800.0
2012-07-27 15:30:00,37.63,37.63,37.47,37.47,20900.0,26.5522,26.5522,26.4393,26.4393,20900.0
2012-07-30 09:30:00,37.29,37.43,37.29,37.43,27100.0,26.3123,26.4111,26.3123,26.4111,27100.0
2012-07-30 10:00:00,37.43,37.53,37.4,37.48,3800.0,26.4111,26.4816,26.3899,26.4464,3800.0
2012-07-30 10:30:00,37.48,37.48,37.42,37.44,5700.0,26.4464,26.4464,26.404,26.4181,5700.0
2012-07-30 11:00:00,37.46,37.52,37.45,37.46,6600.0,26.4322,26.4746,26.4252,26.4322,6600.0
2012-07-30 11:30:00,37.43,37.46,37.38,37.43,23200.0,26.4111,26.4322,26.3758,26.4111,23200.0
2012-07-30 12:00:00,37.41,37.42,37.38,37.42,2500.0,26.397,26.404,26.3758,26.404,2500.0
2012-07-30 12:30:00,37.41,37.48,37.4,37.44,8200.0,26.397,26.4464,26.3899,26.4181,8200.0
2012-07-30 13:00:00,37.43,37.48,37.43,37.47,900.0,26.4111,26.4464,26.4111,26.4393,900.0
2012-07-30 13:30:00,37.47,37.52,37.44,37.46,4700.0,26.4393,26.4746,26.4181,26.4322,4700.0
2012-07-30 14:00:00,37.44,37.49,37.43,37.47,8600.0,26.4181,26.4534,26.4111,26.4393,8600.0
2012-07-30 14:30:00,37.48,37.51,37.47,37.5,5700.0,26.4464,26.4675,26.4393,26.4605,5700.0
2012-07-30 15:00:00,37.5,37.51,37.43,37.48,39200.0,26.4605,26.4675,26.4111,26.4464,39200.0
2012-07-30 15:30:00,37.5,37.51,37.44,37.47,110000.0,26.4605,26.4675,26.4181,26.4393,110000.0
2012-07-31 09:30:00,37.47,37.54,37.43,37.47,15700.0,26.4393,26.4887,26.4111,26.4393,15700.0
2012-07-31 10:00:00,37.52,37.53,37.39,37.5,14400.0,26.4746,26.4816,26.3828,26.4605,14400.0
2012-07-31 10:30:00,37.51,37.54,37.42,37.52,24400.0,26.4675,26.4887,26.404,26.4746,24400.0
2012-07-31 11:00:00,37.53,37.59,37.49,37.53,26500.0,26.4816,26.524,26.4534,26.4816,26500.0
2012-07-31 11:30:00,37.52,37.52,37.46,37.48,8400.0,26.4746,26.4746,26.4322,26.4464,8400.0
2012-07-31 12:00:00,37.44,37.45,37.33,37.35,5700.0,26.4181,26.4252,26.3405,26.3546,5700.0
2012-07-31 12:30:00,37.34,37.34,37.33,37.34,500.0,26.3476,26.3476,26.3405,26.3476,500.0
2012-07-31 13:00:00,37.34,37.39,37.34,37.39,3000.0,26.3476,26.3828,26.3476,26.3828,3000.0
2012-07-31 13:30:00,37.39,37.41,37.36,37.36,1000.0,26.3828,26.397,26.3617,26.3617,1000.0
2012-07-31 14:00:00,37.35,37.42,37.35,37.41,4600.0,26.3546,26.404,26.3546,26.397,4600.0
2012-07-31 14:30:00,37.41,37.44,37.38,37.38,34400.0,26.397,26.4181,26.3758,26.3758,34400.0
2012-07-31 15:00:00,37.39,37.39,37.34,37.36,12000.0,26.3828,26.3828,26.3476,26.3617,12000.0
2012-07-31 15:30:00,37.37,37.37,37.29,37.29,24000.0,26.3687,26.3687,26.3123,26.3123,24000.0
2012-08-01 09:30:00,37.56,37.56,37.44,37.5,93100.0,26.5028,26.5028,26.4181,26.4605,93100.0
2012-08-01 10:00:00,37.47,37.52,37.38,37.41,11200.0,26.4393,26.4746,26.3758,26.397,11200.0
2012-08-01 10:30:00,37.44,37.52,37.42,37.48,9400.0,26.4181,26.4746,26.404,26.4464,9400.0
2012-08-01 11:00:00,37.48,37.5,37.41,37.5,30700.0,26.4464,26.4605,26.397,26.4605,30700.0
2012-08-01 11:30:00,37.51,37.56,37.5,37.53,20500.0,26.4675,26.5028,26.4605,26.4816,20500.0
2012-08-01 12:00:00,37.53,37.55,37.53,37.54,6500.0,26.4816,26.4957,26.4816,26.4887,6500.0
2012-08-01 12:30:00,37.54,37.57,37.53,37.56,27200.0,26.4887,26.5099,26.4816,26.5028,27200.0
2012-08-01 13:00:00,37.59,37.61,37.57,37.57,12700.0,26.524,26.5381,26.5099,26.5099,12700.0
2012-08-01 13:30:00,37.56,37.6,37.53,37.53,33000.0,26.5028,26.531,26.4816,26.4816,33000.0
2012-08-01 14:00:00,37.51,37.53,37.3,37.41,22800.0,26.4675,26.4816,26.3193,26.397,22800.0
2012-08-01 14:30:00,37.4,37.4,37.27,37.33,18300.0,26.3899,26.3899,26.2982,26.3405,18300.0
2012-08-01 15:00:00,37.33,37.4,37.32,37.38,24300.0,26.3405,26.3899,26.3335,26.3758,24300.0
2012-08-01 15:30:00,37.41,37.41,37.25,37.25,13900.0,26.397,26.397,26.2841,26.2841,13900.0
2012-08-02 09:30:00,36.89,37.04,36.8,37.03,14500.0,26.03,26.1359,25.9665,26.1288,14500.0
2012-08-02 10:00:00,37.04,37.2,37.03,37.2,12600.0,26.1359,26.2488,26.1288,26.2488,12600.0
2012-08-02 10:30:00,37.13,37.15,36.95,36.95,3800.0,26.1994,26.2135,26.0724,26.0724,3800.0
2012-08-02 11:00:00,36.92,36.92,36.74,36.8,13000.0,26.0512,26.0512,25.9242,25.9665,13000.0
2012-08-02 11:30:00,36.79,36.79,36.68,36.69,13900.0,25.9595,25.9595,25.8819,25.8889,13900.0
2012-08-02 12:00:00,36.7,36.71,36.68,36.68,8100.0,25.896,25.903,25.8819,25.8819,8100.0
2012-08-02 12:30:00,36.6,36.62,36.56,36.62,47300.0,25.8254,25.8395,25.7972,25.8395,47300.0
2012-08-02 13:00:00,36.64,36.67,36.63,36.64,29100.0,25.8536,25.8748,25.8466,25.8536,29100.0
2012-08-02 13:30:00,36.62,36.67,36.62,36.65,3800.0,25.8395,25.8748,25.8395,25.8607,3800.0
2012-08-02 14:00:00,36.61,36.67,36.6,36.65,2000.0,25.8325,25.8748,25.8254,25.8607,2000.0
2012-08-02 14:30:00,36.67,36.73,36.66,36.7,11300.0,25.8748,25.9171,25.8678,25.896,11300.0
2012-08-02 15:00:00,36.71,36.75,36.7,36.7,3800.0,25.903,25.9313,25.896,25.896,3800.0
2012-08-02 15:30:00,36.71,36.78,36.71,36.76,7400.0,25.903,25.9524,25.903,25.9383,7400.0
2012-08-03 09:30:00,37.6,37.74,37.54,37.74,37000.0,26.531,26.6298,26.4887,26.6298,37000.0
2012-08-03 10:00:00,37.79,37.84,37.71,37.84,28400.0,26.6651,26.7004,26.6086,26.7004,28400.0
2012-08-03 10:30:00,37.85,37.85,37.77,37.8,4600.0,26.7074,26.7074,26.651,26.6721,4600.0
2012-08-03 11:00:00,37.81,37.91,37.79,37.88,16700.0,26.6792,26.7498,26.6651,26.7286,16700.0
2012-08-03 11:30:00,37.87,37.95,37.87,37.95,3600.0,26.7215,26.778,26.7215,26.778,3600.0
2012-08-03 12:00:00,37.95,37.98,37.93,37.96,7500.0,26.778,26.7992,26.7639,26.785,7500.0
2012-08-03 12:30:00,37.97,37.97,37.9,37.91,7300.0,26.7921,26.7921,26.7427,26.7498,7300.0
2012-08-03 13:00:00,37.9,37.94,37.9,37.9,1900.0,26.7427,26.7709,26.7427,26.7427,1900.0
2012-08-03 13:30:00,37.87,37.89,37.87,37.89,1000.0,26.7215,26.7357,26.7215,26.7357,1000.0
2012-08-03 14:00:00,37.89,37.91,37.88,37.9,2600.0,26.7357,26.7498,26.7286,26.7427,2600.0
2012-08-03 14:30:00,37.88,37.89,37.88,37.89,500.0,26.7286,26.7357,26.7286,26.7357,500.0
2012-08-03 15:00:00,37.89,37.9,37.87,37.88,2000.0,26.7357,26.7427,26.7215,26.7286,2000.0
2012-08-03 15:30:00,37.87,37.87,37.82,37.85,8000.0,26.7215,26.7215,26.6863,26.7074,8000.0
2012-08-06 09:30:00,38.04,38.18,37.98,38.14,8300.0,26.8415,26.9403,26.7992,26.9121,8300.0
2012-08-06 10:00:00,38.16,38.21,38.13,38.17,5700.0,26.9262,26.9614,26.905,26.9332,5700.0
2012-08-06 10:30:00,38.22,38.24,38.19,38.22,4900.0,26.9685,26.9826,26.9473,26.9685,4900.0
2012-08-06 11:00:00,38.21,38.27,38.2,38.2,4400.0,26.9614,27.0038,26.9544,26.9544,4400.0
2012-08-06 11:30:00,38.19,38.22,38.19,38.21,700.0,26.9473,26.9685,26.9473,26.9614,700.0
2012-08-06 12:00:00,38.21,38.23,38.17,38.18,4300.0,26.9614,26.9756,26.9332,26.9403,4300.0
2012-08-06 12:30:00,38.19,38.23,38.18,38.22,3800.0,26.9473,26.9756,26.9403,26.9685,3800.0
2012-08-06 13:00:00,38.23,38.26,38.22,38.26,2300.0,26.9756,26.9967,26.9685,26.9967,2300.0
2012-08-06 13:30:00,38.25,38.25,38.19,38.19,2000.0,26.9897,26.9897,26.9473,26.9473,2000.0
2012-08-06 14:00:00,38.23,38.26,38.23,38.25,2200.0,26.9756,26.9967,26.9756,26.9897,2200.0
2012-08-06 14:30:00,38.25,38.25,38.23,38.23,1800.0,26.9897,26.9897,26.9756,26.9756,1800.0
2012-08-06 15:00:00,38.24,38.25,38.21,38.25,3100.0,26.9826,26.9897,26.9614,26.9897,3100.0
2012-08-06 15:30:00,38.26,38.26,38.1,38.12,8000.0,26.9967,26.9967,26.8838,26.8979,8000.0
2012-08-07 09:30:00,38.39,38.45,38.36,38.4,23600.0,27.0885,27.1308,27.0673,27.0955,23600.0
2012-08-07 10:00:00,38.43,38.48,38.43,38.45,2900.0,27.1167,27.152,27.1167,27.1308,2900.0
2012-08-07 10:30:00,38.43,38.46,38.43,38.44,1500.0,27.1167,27.1379,27.1167,27.1237,1500.0
2012-08-07 11:00:00,38.46,38.46,38.4,38.45,6600.0,27.1379,27.1379,27.0955,27.1308,6600.0
2012-08-07 11:30:00,38.47,38.57,38.47,38.55,4900.0,27.1449,27.2155,27.1449,27.2014,4900.0
2012-08-07 12:00:00,38.56,38.57,38.54,38.57,3300.0,27.2084,27.2155,27.1943,27.2155,3300.0
2012-08-07 12:30:00,38.56,38.61,38.56,38.6,9000.0,27.2084,27.2437,27.2084,27.2366,9000.0
2012-08-07 13:00:00,38.6,38.6,38.57,38.58,3500.0,27.2366,27.2366,27.2155,27.2225,3500.0
2012-08-07 13:30:00,38.57,38.57,38.57,38.57,1800.0,27.2155,27.2155,27.2155,27.2155,1800.0
2012-08-07 14:00:00,38.56,38.56,38.51,38.51,1400.0,27.2084,27.2084,27.1731,27.1731,1400.0
2012-08-07 14:30:00,38.49,38.54,38.49,38.5,1700.0,27.159,27.1943,27.159,27.1661,1700.0
2012-08-07 15:00:00,38.48,38.5,38.45,38.47,3900.0,27.152,27.1661,27.1308,27.1449,3900.0
2012-08-07 15:30:00,38.44,38.47,38.42,38.42,7700.0,27.1237,27.1449,27.1096,27.1096,7700.0
2012-08-08 09:30:00,38.25,38.34,38.21,38.33,16100.0,26.9897,27.0532,26.9614,27.0461,16100.0
2012-08-08 10:00:00,38.31,38.39,38.31,38.37,3300.0,27.032,27.0885,27.032,27.0743,3300.0
2012-08-08 10:30:00,38.37,38.41,38.31,38.39,12600.0,27.0743,27.1026,27.032,27.0885,12600.0
2012-08-08 11:00:00,38.42,38.51,38.42,38.51,3500.0,27.1096,27.1731,27.1096,27.1731,3500.0
2012-08-08 11:30:00,38.51,38.55,38.48,38.49,20300.0,27.1731,27.2014,27.152,27.159,20300.0
2012-08-08 12:00:00,38.49,38.51,38.48,38.49,4100.0,27.159,27.1731,27.152,27.159,4100.0
2012-08-08 12:30:00,38.49,38.5,38.44,38.47,4300.0,27.159,27.1661,27.1237,27.1449,4300.0
2012-08-08 13:00:00,38.49,38.5,38.46,38.49,3300.0,27.159,27.1661,27.1379,27.159,3300.0
2012-08-08 13:30:00,38.48,38.49,38.44,38.44,7800.0,27.152,27.159,27.1237,27.1237,7800.0
2012-08-08 14:00:00,38.45,38.45,38.38,38.41,4400.0,27.1308,27.1308,27.0814,27.1026,4400.0
2012-08-08 14:30:00,38.39,38.46,38.39,38.41,4900.0,27.0885,27.1379,27.0885,27.1026,4900.0
2012-08-08 15:00:00,38.41,38.47,38.41,38.46,6400.0,27.1026,27.1449,27.1026,27.1379,6400.0
2012-08-08 15:30:00,38.45,38.48,38.41,38.41,13400.0,27.1308,27.152,27.1026,27.1026,13400.0
2012-08-09 09:30:00,38.35,38.5,38.35,38.47,68800.0,27.0602,27.1661,27.0602,27.1449,68800.0
2012-08-09 10:00:00,38.47,38.59,38.46,38.55,16500.0,27.1449,27.2296,27.1379,27.2014,16500.0
2012-08-09 10:30:00,38.57,38.65,38.56,38.63,7900.0,27.2155,27.2719,27.2084,27.2578,7900.0
2012-08-09 11:00:00,38.61,38.61,38.54,38.55,3700.0,27.2437,27.2437,27.1943,27.2014,3700.0
2012-08-09 11:30:00,38.53,38.53,38.38,38.41,1300.0,27.1872,27.1872,27.0814,27.1026,1300.0
2012-08-09 12:00:00,38.41,38.43,38.41,38.43,1100.0,27.1026,27.1167,27.1026,27.1167,1100.0
2012-08-09 12:30:00,38.43,38.5,38.43,38.5,15200.0,27.1167,27.1661,27.1167,27.1661,15200.0
2012-08-09 13:00:00,38.51,38.51,38.47,38.5,13200.0,27.1731,27.1731,27.1449,27.1661,13200.0
2012-08-09 13:30:00,38.51,38.52,38.49,38.51,12900.0,27.1731,27.1802,27.159,27.1731,12900.0
2012-08-09 14:00:00,38.51,38.53,38.49,38.52,10500.0,27.1731,27.1872,27.159,27.1802,10500.0
2012-08-09 14:30:00,38.53,38.57,38.53,38.56,13500.0,27.1872,27.2155,27.1872,27.2084,13500.0
2012-08-09 15:00:00,38.56,38.57,38.52,38.55,15600.0,27.2084,27.2155,27.1802,27.2014,15600.0
2012-08-09 15:30:00,38.55,38.55,38.51,38.54,27500.0,27.2014,27.2014,27.1731,27.1943,27500.0
2012-08-10 09:30:00,38.28,38.34,38.19,38.28,17700.0,27.0108,27.0532,26.9473,27.0108,17700.0
2012-08-10 10:00:00,38.3,38.4,38.28,38.38,7500.0,27.025,27.0955,27.0108,27.0814,7500.0
2012-08-10 10:30:00,38.43,38.5,38.43,38.5,4900.0,27.1167,27.1661,27.1167,27.1661,4900.0
2012-08-10 11:00:00,38.5,38.5,38.4,38.48,8400.0,27.1661,27.1661,27.0955,27.152,8400.0
2012-08-10 11:30:00,38.48,38.51,38.46,38.5,1100.0,27.152,27.1731,27.1379,27.1661,1100.0
2012-08-10 12:00:00,38.43,38.46,38.42,38.46,3500.0,27.1167,27.1379,27.1096,27.1379,3500.0
2012-08-10 12:30:00,38.46,38.48,38.44,38.44,5700.0,27.1379,27.152,27.1237,27.1237,5700.0
2012-08-10 13:00:00,38.44,38.44,38.44,38.44,1300.0,27.1237,27.1237,27.1237,27.1237,1300.0
2012-08-10 13:30:00,38.46,38.49,38.46,38.48,4000.0,27.1379,27.159,27.1379,27.152,4000.0
2012-08-10 14:00:00,38.48,38.51,38.47,38.51,10100.0,27.152,27.1731,27.1449,27.1731,10100.0
2012-08-10 14:30:00,38.49,38.51,38.49,38.51,4600.0,27.159,27.1731,27.159,27.1731,4600.0
2012-08-10 15:00:00,38.5,38.54,38.5,38.54,1300.0,27.1661,27.1943,27.1661,27.1943,1300.0
2012-08-10 15:30:00,38.53,38.61,38.53,38.59,2000.0,27.1872,27.2437,27.1872,27.2296,2000.0
2012-08-13 09:30:00,38.52,38.59,38.47,38.59,13400.0,27.1802,27.2296,27.1449,27.2296,13400.0
2012-08-13 10:00:00,38.58,38.58,38.42,38.43,3600.0,27.2225,27.2225,27.1096,27.1167,3600.0
2012-08-13 10:30:00,38.43,38.44,38.33,38.37,6500.0,27.1167,27.1237,27.0461,27.0743,6500.0
2012-08-13 11:00:00,38.35,38.37,38.28,38.36,2100.0,27.0602,27.0743,27.0108,27.0673,2100.0
2012-08-13 11:30:00,38.36,38.36,38.35,38.36,900.0,27.0673,27.0673,27.0602,27.0673,900.0
2012-08-13 12:00:00,38.34,38.36,38.33,38.35,1500.0,27.0532,27.0673,27.0461,27.0602,1500.0
2012-08-13 12:30:00,38.37,38.4,38.37,38.4,500.0,27.0743,27.0955,27.0743,27.0955,500.0
2012-08-13 13:00:00,38.4,38.4,38.33,38.34,900.0,27.0955,27.0955,27.0461,27.0532,900.0
2012-08-13 13:30:00,38.33,38.38,38.33,38.38,1400.0,27.0461,27.0814,27.0461,27.0814,1400.0
2012-08-13 14:00:00,38.37,38.4,38.35,38.4,1700.0,27.0743,27.0955,27.0602,27.0955,1700.0
2012-08-13 14:30:00,38.38,38.38,38.35,38.38,1700.0,27.0814,27.0814,27.0602,27.0814,1700.0
2012-08-13 15:00:00,38.41,38.41,38.36,38.37,5800.0,27.1026,27.1026,27.0673,27.0743,5800.0
2012-08-13 15:30:00,38.36,38.43,38.35,38.43,19700.0,27.0673,27.1167,27.0602,27.1167,19700.0
2012-08-14 09:30:00,38.58,38.61,38.46,38.52,424900.0,27.2225,27.2437,27.1379,27.1802,424900.0
2012-08-14 10:00:00,38.53,38.6,38.52,38.53,36500.0,27.1872,27.2366,27.1802,27.1872,36500.0
2012-08-14 10:30:00,38.49,38.56,38.48,38.53,347700.0,27.159,27.2084,27.152,27.1872,347700.0
2012-08-14 11:00:00,38.54,38.58,38.53,38.55,236900.0,27.1943,27.2225,27.1872,27.2014,236900.0
2012-08-14 11:30:00,38.56,38.6,38.56,38.58,8000.0,27.2084,27.2366,27.2084,27.2225,8000.0
2012-08-14 12:00:00,38.58,38.6,38.56,38.57,6000.0,27.2225,27.2366,27.2084,27.2155,6000.0
2012-08-14 12:30:00,38.6,38.6,38.52,38.55,3200.0,27.2366,27.2366,27.1802,27.2014,3200.0
2012-08-14 13:00:00,38.55,38.56,38.51,38.55,13600.0,27.2014,27.2084,27.1731,27.2014,13600.0
2012-08-14 13:30:00,38.55,38.57,38.54,38.56,8700.0,27.2014,27.2155,27.1943,27.2084,8700.0
2012-08-14 14:00:00,38.56,38.56,38.52,38.55,2600.0,27.2084,27.2084,27.1802,27.2014,2600.0
2012-08-14 14:30:00,38.54,38.55,38.51,38.55,2100.0,27.1943,27.2014,27.1731,27.2014,2100.0
2012-08-14 15:00:00,38.54,38.54,38.48,38.51,4900.0,27.1943,27.1943,27.152,27.1731,4900.0
2012-08-14 15:30:00,38.48,38.49,38.4,38.49,19100.0,27.152,27.159,27.0955,27.159,19100.0
2012-08-15 09:30:00,38.41,38.46,38.35,38.44,15600.0,27.1026,27.1379,27.0602,27.1237,15600.0
2012-08-15 10:00:00,38.43,38.43,38.34,38.38,22000.0,27.1167,27.1167,27.0532,27.0814,22000.0
2012-08-15 10:30:00,38.39,38.39,38.32,38.38,5900.0,27.0885,27.0885,27.0391,27.0814,5900.0
2012-08-15 11:00:00,38.39,38.43,38.38,38.38,2100.0,27.0885,27.1167,27.0814,27.0814,2100.0
2012-08-15 11:30:00,38.39,38.4,38.37,38.39,5200.0,27.0885,27.0955,27.0743,27.0885,5200.0
2012-08-15 12:00:00,38.41,38.41,38.41,38.41,200.0,27.1026,27.1026,27.1026,27.1026,200.0
2012-08-15 12:30:00,38.39,38.4,38.38,38.38,10600.0,27.0885,27.0955,27.0814,27.0814,10600.0
2012-08-15 13:00:00,38.39,38.39,38.36,38.37,16800.0,27.0885,27.0885,27.0673,27.0743,16800.0
2012-08-15 13:30:00,38.39,38.39,38.37,38.39,800.0,27.0885,27.0885,27.0743,27.0885,800.0
2012-08-15 14:00:00,38.37,38.4,38.36,38.4,6000.0,27.0743,27.0955,27.0673,27.0955,6000.0
2012-08-15 14:30:00,38.42,38.48,38.42,38.46,85000.0,27.1096,27.152,27.1096,27.1379,85000.0
2012-08-15 15:00:00,38.45,38.46,38.4,38.4,4600.0,27.1308,27.1379,27.0955,27.0955,4600.0
2012-08-15 15:30:00,38.41,38.43,38.39,38.41,4300.0,27.1026,27.1167,27.0885,27.1026,4300.0
2012-08-16 09:30:00,38.49,38.6,38.49,38.53,26500.0,27.159,27.2366,27.159,27.1872,26500.0
2012-08-16 10:00:00,38.47,38.57,38.46,38.57,5300.0,27.1449,27.2155,27.1379,27.2155,5300.0
2012-08-16 10:30:00,38.57,38.67,38.57,38.67,12100.0,27.2155,27.286,27.2155,27.286,12100.0
2012-08-16 11:00:00,38.66,38.73,38.65,38.69,12500.0,27.279,27.3284,27.2719,27.3001,12500.0
2012-08-16 11:30:00,38.7,38.75,38.7,38.75,3100.0,27.3072,27.3425,27.3072,27.3425,3100.0
2012-08-16 12:00:00,38.76,38.78,38.76,38.78,2800.0,27.3495,27.3636,27.3495,27.3636,2800.0
2012-08-16 12:30:00,38.77,38.81,38.77,38.81,1000.0,27.3566,27.3848,27.3566,27.3848,1000.0
2012-08-16 13:00:00,38.82,38.83,38.81,38.83,5900.0,27.3919,27.3989,27.3848,27.3989,5900.0
2012-08-16 13:30:00,38.82,38.82,38.8,38.82,4800.0,27.3919,27.3919,27.3778,27.3919,4800.0
2012-08-16 14:00:00,38.81,38.83,38.81,38.82,3700.0,27.3848,27.3989,27.3848,27.3919,3700.0
2012-08-16 14:30:00,38.83,38.88,38.83,38.84,5100.0,27.3989,27.4342,27.3989,27.406,5100.0
2012-08-16 15:00:00,38.84,38.86,38.82,38.86,21500.0,27.406,27.4201,27.3919,27.4201,21500.0
2012-08-16 15:30:00,38.85,38.85,38.78,38.78,13400.0,27.413,27.413,27.3636,27.3636,13400.0
2012-08-17 09:30:00,38.85,38.85,38.72,38.76,12000.0,27.413,27.413,27.3213,27.3495,12000.0
2012-08-17 10:00:00,38.76,38.76,38.7,38.71,4700.0,27.3495,27.3495,27.3072,27.3143,4700.0
2012-08-17 10:30:00,38.69,38.7,38.65,38.65,10000.0,27.3001,27.3072,27.2719,27.2719,10000.0
2012-08-17 11:00:00,38.7,38.72,38.7,38.7,4800.0,27.3072,27.3213,27.3072,27.3072,4800.0
2012-08-17 11:30:00,38.71,38.77,38.71,38.75,2600.0,27.3143,27.3566,27.3143,27.3425,2600.0
2012-08-17 12:00:00,38.74,38.75,38.74,38.75,2700.0,27.3354,27.3425,27.3354,27.3425,2700.0
2012-08-17 12:30:00,38.75,38.76,38.71,38.71,6400.0,27.3425,27.3495,27.3143,27.3143,6400.0
2012-08-17 13:00:00,38.72,38.75,38.72,38.75,2800.0,27.3213,27.3425,27.3213,27.3425,2800.0
2012-08-17 13:30:00,38.73,38.75,38.73,38.74,8800.0,27.3284,27.3425,27.3284,27.3354,8800.0
2012-08-17 14:00:00,38.74,38.75,38.72,38.75,18300.0,27.3354,27.3425,27.3213,27.3425,18300.0
2012-08-17 14:30:00,38.74,38.78,38.74,38.77,12100.0,27.3354,27.3636,27.3354,27.3566,12100.0
2012-08-17 15:00:00,38.77,38.77,38.75,38.75,6800.0,27.3566,27.3566,27.3425,27.3425,6800.0
2012-08-17 15:30:00,38.75,38.85,38.74,38.79,12000.0,27.3425,27.413,27.3354,27.3707,12000.0
2012-08-20 09:30:00,38.68,38.69,38.62,38.62,12700.0,27.2931,27.3001,27.2508,27.2508,12700.0
2012-08-20 10:00:00,38.62,38.62,38.56,38.56,1400.0,27.2508,27.2508,27.2084,27.2084,1400.0
2012-08-20 10:30:00,38.55,38.63,38.54,38.63,7400.0,27.2014,27.2578,27.1943,27.2578,7400.0
2012-08-20 11:00:00,38.65,38.69,38.64,38.65,5600.0,27.2719,27.3001,27.2649,27.2719,5600.0
2012-08-20 11:30:00,38.64,38.72,38.64,38.71,10300.0,27.2649,27.3213,27.2649,27.3143,10300.0
2012-08-20 12:00:00,38.71,38.74,38.71,38.72,12600.0,27.3143,27.3354,27.3143,27.3213,12600.0
2012-08-20 12:30:00,38.72,38.72,38.69,38.7,1300.0,27.3213,27.3213,27.3001,27.3072,1300.0
2012-08-20 13:00:00,38.72,38.72,38.7,38.72,3100.0,27.3213,27.3213,27.3072,27.3213,3100.0
2012-08-20 13:30:00,38.71,38.71,38.69,38.71,1400.0,27.3143,27.3143,27.3001,27.3143,1400.0
2012-08-20 14:00:00,38.69,38.75,38.69,38.75,3000.0,27.3001,27.3425,27.3001,27.3425,3000.0
2012-08-20 14:30:00,38.79,38.79,38.74,38.74,2200.0,27.3707,27.3707,27.3354,27.3354,2200.0
2012-08-20 15:00:00,38.75,38.77,38.74,38.77,26600.0,27.3425,27.3566,27.3354,27.3566,26600.0
2012-08-20 15:30:00,38.76,38.8,38.74,38.77,51000.0,27.3495,27.3778,27.3354,27.3566,51000.0
2012-08-21 09:30:00,39.01,39.13,39.01,39.13,29900.0,27.5259,27.6106,27.5259,27.6106,29900.0
2012-08-21 10:00:00,39.16,39.18,39.12,39.18,3600.0,27.6318,27.6459,27.6036,27.6459,3600.0
2012-08-21 10:30:00,39.19,39.22,39.17,39.19,9000.0,27.6529,27.6741,27.6388,27.6529,9000.0
2012-08-21 11:00:00,39.2,39.23,39.16,39.17,11500.0,27.66,27.6812,27.6318,27.6388,11500.0
2012-08-21 11:30:00,39.15,39.16,39.06,39.09,4400.0,27.6247,27.6318,27.5612,27.5824,4400.0
2012-08-21 12:00:00,39.09,39.09,39.05,39.07,19500.0,27.5824,27.5824,27.5542,27.5683,19500.0
2012-08-21 12:30:00,39.06,39.07,39.04,39.05,7700.0,27.5612,27.5683,27.5471,27.5542,7700.0
2012-08-21 13:00:00,39.04,39.05,39.02,39.04,1100.0,27.5471,27.5542,27.533,27.5471,1100.0
2012-08-21 13:30:00,39.03,39.03,38.97,38.97,3500.0,27.5401,27.5401,27.4977,27.4977,3500.0
2012-08-21 14:00:00,38.97,38.99,38.96,38.97,1100.0,27.4977,27.5118,27.4907,27.4977,1100.0
2012-08-21 14:30:00,38.95,38.96,38.89,38.9,3300.0,27.4836,27.4907,27.4413,27.4483,3300.0
2012-08-21 15:00:00,38.89,38.89,38.82,38.83,3800.0,27.4413,27.4413,27.3919,27.3989,3800.0
2012-08-21 15:30:00,38.86,38.9,38.84,38.9,10800.0,27.4201,27.4483,27.406,27.4483,10800.0
2012-08-22 09:30:00,38.6,38.73,38.58,38.69,13900.0,27.2366,27.3284,27.2225,27.3001,13900.0
2012-08-22 10:00:00,38.7,38.7,38.67,38.7,6500.0,27.3072,27.3072,27.286,27.3072,6500.0
2012-08-22 10:30:00,38.71,38.71,38.58,38.58,6100.0,27.3143,27.3143,27.2225,27.2225,6100.0
2012-08-22 11:00:00,38.58,38.65,38.57,38.6,3400.0,27.2225,27.2719,27.2155,27.2366,3400.0
2012-08-22 11:30:00,38.59,38.63,38.57,38.63,4000.0,27.2296,27.2578,27.2155,27.2578,4000.0
2012-08-22 12:00:00,38.66,38.66,38.61,38.61,1100.0,27.279,27.279,27.2437,27.2437,1100.0
2012-08-22 12:30:00,38.57,38.57,38.53,38.55,3000.0,27.2155,27.2155,27.1872,27.2014,3000.0
2012-08-22 13:00:00,38.55,38.6,38.55,38.6,2600.0,27.2014,27.2366,27.2014,27.2366,2600.0
2012-08-22 13:30:00,38.59,38.6,38.56,38.57,2000.0,27.2296,27.2366,27.2084,27.2155,2000.0
2012-08-22 14:00:00,38.6,38.81,38.6,38.76,14300.0,27.2366,27.3848,27.2366,27.3495,14300.0
2012-08-22 14:30:00,38.77,38.92,38.77,38.92,8400.0,27.3566,27.4624,27.3566,27.4624,8400.0
2012-08-22 15:00:00,38.91,38.92,38.84,38.87,4200.0,27.4554,27.4624,27.406,27.4272,4200.0
2012-08-22 15:30:00,38.87,38.88,38.85,38.87,10800.0,27.4272,27.4342,27.413,27.4272,10800.0
2012-08-23 09:30:00,38.73,38.73,38.57,38.6,128200.0,27.3284,27.3284,27.2155,27.2366,128200.0
2012-08-23 10:00:00,38.58,38.63,38.48,38.58,156900.0,27.2225,27.2578,27.152,27.2225,156900.0
2012-08-23 10:30:00,38.55,38.68,38.55,38.61,88900.0,27.2014,27.2931,27.2014,27.2437,88900.0
2012-08-23 11:00:00,38.59,38.63,38.56,38.6,112500.0,27.2296,27.2578,27.2084,27.2366,112500.0
2012-08-23 11:30:00,38.61,38.61,38.55,38.6,43800.0,27.2437,27.2437,27.2014,27.2366,43800.0
2012-08-23 12:00:00,38.59,38.59,38.53,38.54,15600.0,27.2296,27.2296,27.1872,27.1943,15600.0
2012-08-23 12:30:00,38.55,38.59,38.53,38.54,10600.0,27.2014,27.2296,27.1872,27.1943,10600.0
2012-08-23 13:00:00,38.54,38.54,38.42,38.42,13900.0,27.1943,27.1943,27.1096,27.1096,13900.0
2012-08-23 13:30:00,38.42,38.48,38.42,38.46,4400.0,27.1096,27.152,27.1096,27.1379,4400.0
2012-08-23 14:00:00,38.45,38.48,38.44,38.46,5600.0,27.1308,27.152,27.1237,27.1379,5600.0
2012-08-23 14:30:00,38.46,38.54,38.46,38.49,12700.0,27.1379,27.1943,27.1379,27.159,12700.0
2012-08-23 15:00:00,38.49,38.54,38.46,38.49,10800.0,27.159,27.1943,27.1379,27.159,10800.0
2012-08-23 15:30:00,38.47,38.51,38.44,38.51,21200.0,27.1449,27.1731,27.1237,27.1731,21200.0
2012-08-24 09:30:00,38.24,38.3,38.22,38.22,18400.0,26.9826,27.025,26.9685,26.9685,18400.0
2012-08-24 10:00:00,38.21,38.3,38.2,38.28,9900.0,26.9614,27.025,26.9544,27.0108,9900.0
2012-08-24 10:30:00,38.32,38.4,38.32,38.38,7000.0,27.0391,27.0955,27.0391,27.0814,7000.0
2012-08-24 11:00:00,38.4,38.64,38.4,38.56,5100.0,27.0955,27.2649,27.0955,27.2084,5100.0
2012-08-24 11:30:00,38.56,38.58,38.48,38.48,2200.0,27.2084,27.2225,27.152,27.152,2200.0
2012-08-24 12:00:00,38.46,38.49,38.46,38.49,2200.0,27.1379,27.159,27.1379,27.159,2200.0
2012-08-24 12:30:00,38.51,38.53,38.49,38.52,2300.0,27.1731,27.1872,27.159,27.1802,2300.0
2012-08-24 13:00:00,38.52,38.53,38.5,38.5,3100.0,27.1802,27.1872,27.1661,27.1661,3100.0
2012-08-24 13:30:00,38.52,38.57,38.52,38.55,1900.0,27.1802,27.2155,27.1802,27.2014,1900.0
2012-08-24 14:00:00,38.55,38.56,38.54,38.54,1000.0,27.2014,27.2084,27.1943,27.1943,1000.0
2012-08-24 14:30:00,38.52,38.52,38.46,38.46,2300.0,27.1802,27.1802,27.1379,27.1379,2300.0
2012-08-24 15:00:00,38.47,38.5,38.44,38.5,900.0,27.1449,27.1661,27.1237,27.1661,900.0
2012-08-24 15:30:00,38.48,38.56,38.45,38.49,21800.0,27.152,27.2084,27.1308,27.159,21800.0
2012-08-27 09:30:00,38.51,38.53,38.39,38.42,24900.0,27.1731,27.1872,27.0885,27.1096,24900.0
2012-08-27 10:00:00,38.43,38.47,38.43,38.45,15200.0,27.1167,27.1449,27.1167,27.1308,15200.0
2012-08-27 10:30:00,38.44,38.46,38.4,38.43,45100.0,27.1237,27.1379,27.0955,27.1167,45100.0
2012-08-27 11:00:00,38.44,38.56,38.44,38.56,14900.0,27.1237,27.2084,27.1237,27.2084,14900.0
2012-08-27 11:30:00,38.53,38.6,38.52,38.52,460100.0,27.1872,27.2366,27.1802,27.1802,460100.0
2012-08-27 12:00:00,38.53,38.54,38.49,38.49,66000.0,27.1872,27.1943,27.159,27.159,66000.0
2012-08-27 12:30:00,38.48,38.51,38.48,38.51,33300.0,27.152,27.1731,27.152,27.1731,33300.0
2012-08-27 13:00:00,38.51,38.55,38.5,38.53,30800.0,27.1731,27.2014,27.1661,27.1872,30800.0
2012-08-27 13:30:00,38.52,38.52,38.48,38.51,13400.0,27.1802,27.1802,27.152,27.1731,13400.0
2012-08-27 14:00:00,38.5,38.5,38.45,38.48,18700.0,27.1661,27.1661,27.1308,27.152,18700.0
2012-08-27 14:30:00,38.49,38.5,38.47,38.47,17100.0,27.159,27.1661,27.1449,27.1449,17100.0
2012-08-27 15:00:00,38.46,38.47,38.41,38.43,52800.0,27.1379,27.1449,27.1026,27.1167,52800.0
2012-08-27 15:30:00,38.42,38.42,38.35,38.4,107500.0,27.1096,27.1096,27.0602,27.0955,107500.0
2012-08-28 09:30:00,38.35,38.37,38.25,38.29,56000.0,27.0602,27.0743,26.9897,27.0179,56000.0
2012-08-28 10:00:00,38.29,38.4,38.27,38.4,20600.0,27.0179,27.0955,27.0038,27.0955,20600.0
2012-08-28 10:30:00,38.42,38.42,38.34,38.34,1200.0,27.1096,27.1096,27.0532,27.0532,1200.0
2012-08-28 11:00:00,38.33,38.36,38.29,38.31,14300.0,27.0461,27.0673,27.0179,27.032,14300.0
2012-08-28 11:30:00,38.33,38.4,38.33,38.4,3100.0,27.0461,27.0955,27.0461,27.0955,3100.0
2012-08-28 12:00:00,38.41,38.44,38.41,38.42,6100.0,27.1026,27.1237,27.1026,27.1096,6100.0
2012-08-28 12:30:00,38.41,38.43,38.41,38.42,1500.0,27.1026,27.1167,27.1026,27.1096,1500.0
2012-08-28 13:00:00,38.41,38.41,38.38,38.38,1600.0,27.1026,27.1026,27.0814,27.0814,1600.0
2012-08-28 13:30:00,38.39,38.39,38.35,38.36,1400.0,27.0885,27.0885,27.0602,27.0673,1400.0
2012-08-28 14:00:00,38.38,38.41,38.38,38.41,3400.0,27.0814,27.1026,27.0814,27.1026,3400.0
2012-08-28 14:30:00,38.4,38.41,38.37,38.38,6000.0,27.0955,27.1026,27.0743,27.0814,6000.0
2012-08-28 15:00:00,38.38,38.42,38.36,38.37,17300.0,27.0814,27.1096,27.0673,27.0743,17300.0
2012-08-28 15:30:00,38.36,38.4,38.32,38.32,49000.0,27.0673,27.0955,27.0391,27.0391,49000.0
2012-08-29 09:30:00,38.38,38.38,38.24,38.24,6900.0,27.0814,27.0814,26.9826,26.9826,6900.0
2012-08-29 10:00:00,38.23,38.31,38.23,38.28,2800.0,26.9756,27.032,26.9756,27.0108,2800.0
2012-08-29 10:30:00,38.28,38.28,38.16,38.16,7400.0,27.0108,27.0108,26.9262,26.9262,7400.0
2012-08-29 11:00:00,38.18,38.21,38.17,38.21,2300.0,26.9403,26.9614,26.9332,26.9614,2300.0
2012-08-29 11:30:00,38.22,38.26,38.2,38.2,3300.0,26.9685,26.9967,26.9544,26.9544,3300.0
2012-08-29 12:00:00,38.21,38.22,38.21,38.22,3600.0,26.9614,26.9685,26.9614,26.9685,3600.0
2012-08-29 12:30:00,38.22,38.23,38.21,38.22,2700.0,26.9685,26.9756,26.9614,26.9685,2700.0
2012-08-29 13:00:00,38.25,38.28,38.25,38.26,1300.0,26.9897,27.0108,26.9897,26.9967,1300.0
2012-08-29 13:30:00,38.26,38.28,38.26,38.26,1800.0,26.9967,27.0108,26.9967,26.9967,1800.0
2012-08-29 14:00:00,38.27,38.27,38.23,38.24,5100.0,27.0038,27.0038,26.9756,26.9826,5100.0
2012-08-29 14:30:00,38.24,38.27,38.22,38.23,4400.0,26.9826,27.0038,26.9685,26.9756,4400.0
2012-08-29 15:00:00,38.22,38.25,38.22,38.25,2900.0,26.9685,26.9897,26.9685,26.9897,2900.0
2012-08-29 15:30:00,38.25,38.25,38.2,38.23,5500.0,26.9897,26.9897,26.9544,26.9756,5500.0
2012-08-30 09:30:00,38.05,38.06,37.93,37.93,10300.0,26.8486,26.8556,26.7639,26.7639,10300.0
2012-08-30 10:00:00,37.91,37.96,37.83,37.83,9200.0,26.7498,26.785,26.6933,26.6933,9200.0
2012-08-30 10:30:00,37.81,37.83,37.67,37.71,5700.0,26.6792,26.6933,26.5804,26.6086,5700.0
2012-08-30 11:00:00,37.75,37.8,37.75,37.8,2000.0,26.6369,26.6721,26.6369,26.6721,2000.0
2012-08-30 11:30:00,37.82,37.82,37.76,37.76,1000.0,26.6863,26.6863,26.6439,26.6439,1000.0
2012-08-30 12:00:00,37.74,37.75,37.73,37.74,800.0,26.6298,26.6369,26.6228,26.6298,800.0
2012-08-30 12:30:00,37.76,37.76,37.76,37.76,1400.0,26.6439,26.6439,26.6439,26.6439,1400.0
2012-08-30 13:00:00,37.77,37.77,37.75,37.75,1200.0,26.651,26.651,26.6369,26.6369,1200.0
2012-08-30 13:30:00,37.72,37.76,37.72,37.76,5500.0,26.6157,26.6439,26.6157,26.6439,5500.0
2012-08-30 14:00:00,37.78,37.82,37.78,37.81,97000.0,26.658,26.6863,26.658,26.6792,97000.0
2012-08-30 14:30:00,37.8,37.81,37.76,37.81,2900.0,26.6721,26.6792,26.6439,26.6792,2900.0
2012-08-30 15:00:00,37.81,37.82,37.79,37.81,2300.0,26.6792,26.6863,26.6651,26.6792,2300.0
2012-08-30 15:30:00,37.85,37.86,37.72,37.72,9100.0,26.7074,26.7145,26.6157,26.6157,9100.0
2012-08-31 09:30:00,38.18,38.2,38.07,38.08,11200.0,26.9403,26.9544,26.8627,26.8697,11200.0
2012-08-31 10:00:00,38.08,38.2,37.82,38.05,17500.0,26.8697,26.9544,26.6863,26.8486,17500.0
2012-08-31 10:30:00,38.04,38.21,38.03,38.21,11300.0,26.8415,26.9614,26.8344,26.9614,11300.0
2012-08-31 11:00:00,38.24,38.28,38.13,38.13,7300.0,26.9826,27.0108,26.905,26.905,7300.0
2012-08-31 11:30:00,38.14,38.15,38.1,38.1,20000.0,26.9121,26.9191,26.8838,26.8838,20000.0
2012-08-31 12:00:00,38.1,38.11,37.97,38.01,61400.0,26.8838,26.8909,26.7921,26.8203,61400.0
2012-08-31 12:30:00,38.0,38.03,37.98,38.02,9000.0,26.8133,26.8344,26.7992,26.8274,9000.0
2012-08-31 13:00:00,38.03,38.03,37.95,37.96,12300.0,26.8344,26.8344,26.778,26.785,12300.0
2012-08-31 13:30:00,37.98,38.05,37.96,38.03,7400.0,26.7992,26.8486,26.785,26.8344,7400.0
2012-08-31 14:00:00,38.04,38.12,38.03,38.12,6300.0,26.8415,26.8979,26.8344,26.8979,6300.0
2012-08-31 14:30:00,38.12,38.13,38.07,38.08,2400.0,26.8979,26.905,26.8627,26.8697,2400.0
2012-08-31 15:00:00,38.07,38.07,38.0,38.03,12200.0,26.8627,26.8627,26.8133,26.8344,12200.0
2012-08-31 15:30:00,38.03,38.12,38.01,38.06,10900.0,26.8344,26.8979,26.8203,26.8556,10900.0
2012-09-04 09:30:00,38.07,38.07,37.91,37.95,14100.0,26.8627,26.8627,26.7498,26.778,14100.0
2012-09-04 10:00:00,37.95,37.96,37.8,37.81,2700.0,26.778,26.785,26.6721,26.6792,2700.0
2012-09-04 10:30:00,37.77,37.88,37.76,37.76,12900.0,26.651,26.7286,26.6439,26.6439,12900.0
2012-09-04 11:00:00,37.76,37.83,37.74,37.82,6100.0,26.6439,26.6933,26.6298,26.6863,6100.0
2012-09-04 11:30:00,37.83,37.84,37.8,37.83,5200.0,26.6933,26.7004,26.6721,26.6933,5200.0
2012-09-04 12:00:00,37.81,37.81,37.79,37.8,2900.0,26.6792,26.6792,26.6651,26.6721,2900.0
2012-09-04 12:30:00,37.82,37.82,37.8,37.8,500.0,26.6863,26.6863,26.6721,26.6721,500.0
2012-09-04 13:00:00,37.8,37.82,37.79,37.82,800.0,26.6721,26.6863,26.6651,26.6863,800.0
2012-09-04 13:30:00,37.83,37.83,37.81,37.81,5100.0,26.6933,26.6933,26.6792,26.6792,5100.0
2012-09-04 14:00:00,37.83,37.9,37.81,37.9,5700.0,26.6933,26.7427,26.6792,26.7427,5700.0
2012-09-04 14:30:00,37.91,38.0,37.91,37.95,9700.0,26.7498,26.8133,26.7498,26.778,9700.0
2012-09-04 15:00:00,37.94,37.98,37.94,37.95,3400.0,26.7709,26.7992,26.7709,26.778,3400.0
2012-09-04 15:30:00,37.96,37.96,37.86,37.86,4100.0,26.785,26.785,26.7145,26.7145,4100.0
2012-09-05 09:30:00,37.88,37.88,37.66,37.78,9600.0,26.7286,26.7286,26.5734,26.658,9600.0
2012-09-05 10:00:00,37.74,37.87,37.74,37.82,5700.0,26.6298,26.7215,26.6298,26.6863,5700.0
2012-09-05 10:30:00,37.84,37.85,37.74,37.74,5300.0,26.7004,26.7074,26.6298,26.6298,5300.0
2012-09-05 11:00:00,37.73,37.82,37.73,37.82,2400.0,26.6228,26.6863,26.6228,26.6863,2400.0
2012-09-05 11:30:00,37.85,37.85,37.76,37.78,22000.0,26.7074,26.7074,26.6439,26.658,22000.0
2012-09-05 12:00:00,37.8,37.8,37.8,37.8,800.0,26.6721,26.6721,26.6721,26.6721,800.0
2012-09-05 12:30:00,37.81,37.82,37.79,37.81,1000.0,26.6792,26.6863,26.6651,26.6792,1000.0
2012-09-05 13:00:00,37.81,37.81,37.78,37.78,3500.0,26.6792,26.6792,26.658,26.658,3500.0
2012-09-05 13:30:00,37.76,37.76,37.68,37.7,1400.0,26.6439,26.6439,26.5875,26.6016,1400.0
2012-09-05 14:00:00,37.73,37.74,37.72,37.72,400.0,26.6228,26.6298,26.6157,26.6157,400.0
2012-09-05 14:30:00,37.79,37.79,37.78,37.78,4300.0,26.6651,26.6651,26.658,26.658,4300.0
2012-09-05 15:00:00,37.77,37.79,37.75,37.79,2600.0,26.651,26.6651,26.6369,26.6651,2600.0
2012-09-05 15:30:00,37.77,37.81,37.73,37.75,19100.0,26.651,26.6792,26.6228,26.6369,19100.0
2012-09-06 09:30:00,38.07,38.3,38.04,38.3,9200.0,26.8627,27.025,26.8415,27.025,9200.0
2012-09-06 10:00:00,38.34,38.42,38.34,38.42,14000.0,27.0532,27.1096,27.0532,27.1096,14000.0
2012-09-06 10:30:00,38.45,38.62,38.45,38.61,3800.0,27.1308,27.2508,27.1308,27.2437,3800.0
2012-09-06 11:00:00,38.63,38.63,38.51,38.58,4500.0,27.2578,27.2578,27.1731,27.2225,4500.0
2012-09-06 11:30:00,38.58,38.63,38.58,38.61,2000.0,27.2225,27.2578,27.2225,27.2437,2000.0
2012-09-06 12:00:00,38.64,38.64,38.61,38.61,700.0,27.2649,27.2649,27.2437,27.2437,700.0
2012-09-06 12:30:00,38.63,38.64,38.6,38.64,10000.0,27.2578,27.2649,27.2366,27.2649,10000.0
2012-09-06 13:00:00,38.64,38.64,38.61,38.61,3200.0,27.2649,27.2649,27.2437,27.2437,3200.0
2012-09-06 13:30:00,38.63,38.67,38.63,38.67,2900.0,27.2578,27.286,27.2578,27.286,2900.0
2012-09-06 14:00:00,38.66,38.69,38.63,38.69,5400.0,27.279,27.3001,27.2578,27.3001,5400.0
2012-09-06 14:30:00,38.69,38.72,38.68,38.71,4600.0,27.3001,27.3213,27.2931,27.3143,4600.0
2012-09-06 15:00:00,38.69,38.69,38.64,38.65,4900.0,27.3001,27.3001,27.2649,27.2719,4900.0
2012-09-06 15:30:00,38.66,38.7,38.63,38.65,6700.0,27.279,27.3072,27.2578,27.2719,6700.0
2012-09-07 09:30:00,39.01,39.15,39.01,39.12,9500.0,27.5259,27.6247,27.5259,27.6036,9500.0
2012-09-07 10:00:00,39.2,39.23,39.18,39.23,700.0,27.66,27.6812,27.6459,27.6812,700.0
2012-09-07 10:30:00,39.23,39.24,39.21,39.22,800.0,27.6812,27.6882,27.6671,27.6741,800.0
2012-09-07 11:00:00,39.22,39.22,39.18,39.2,8900.0,27.6741,27.6741,27.6459,27.66,8900.0
2012-09-07 11:30:00,39.2,39.24,39.16,39.24,1800.0,27.66,27.6882,27.6318,27.6882,1800.0
2012-09-07 12:00:00,39.24,39.25,39.22,39.22,3000.0,27.6882,27.6953,27.6741,27.6741,3000.0
2012-09-07 12:30:00,39.22,39.23,39.21,39.23,1100.0,27.6741,27.6812,27.6671,27.6812,1100.0
2012-09-07 13:00:00,39.23,39.25,39.22,39.23,4200.0,27.6812,27.6953,27.6741,27.6812,4200.0
2012-09-07 13:30:00,39.24,39.24,39.21,39.21,2500.0,27.6882,27.6882,27.6671,27.6671,2500.0
2012-09-07 14:00:00,39.23,39.27,39.2,39.25,74500.0,27.6812,27.7094,27.66,27.6953,74500.0
2012-09-07 14:30:00,39.27,39.28,39.25,39.26,7000.0,27.7094,27.7165,27.6953,27.7023,7000.0
2012-09-07 15:00:00,39.26,39.27,39.21,39.23,9900.0,27.7023,27.7094,27.6671,27.6812,9900.0
2012-09-07 15:30:00,39.23,39.27,39.22,39.25,4900.0,27.6812,27.7094,27.6741,27.6953,4900.0
2012-09-10 09:30:00,39.11,39.17,39.07,39.15,24800.0,27.5965,27.6388,27.5683,27.6247,24800.0
2012-09-10 10:00:00,39.15,39.24,39.11,39.21,15200.0,27.6247,27.6882,27.5965,27.6671,15200.0
2012-09-10 10:30:00,39.21,39.22,39.16,39.18,24400.0,27.6671,27.6741,27.6318,27.6459,24400.0
2012-09-10 11:00:00,39.17,39.22,39.16,39.18,9300.0,27.6388,27.6741,27.6318,27.6459,9300.0
2012-09-10 11:30:00,39.18,39.19,39.16,39.17,3600.0,27.6459,27.6529,27.6318,27.6388,3600.0
2012-09-10 12:00:00,39.16,39.17,39.13,39.14,5800.0,27.6318,27.6388,27.6106,27.6177,5800.0
2012-09-10 12:30:00,39.14,39.14,39.1,39.11,11600.0,27.6177,27.6177,27.5894,27.5965,11600.0
2012-09-10 13:00:00,39.12,39.15,39.12,39.14,2600.0,27.6036,27.6247,27.6036,27.6177,2600.0
2012-09-10 13:30:00,39.14,39.14,39.07,39.09,6100.0,27.6177,27.6177,27.5683,27.5824,6100.0
2012-09-10 14:00:00,39.1,39.1,39.08,39.1,4600.0,27.5894,27.5894,27.5753,27.5894,4600.0
2012-09-10 14:30:00,39.09,39.1,39.0,39.03,7200.0,27.5824,27.5894,27.5189,27.5401,7200.0
2012-09-10 15:00:00,39.01,39.02,38.97,39.0,7100.0,27.5259,27.533,27.4977,27.5189,7100.0
2012-09-10 15:30:00,38.97,38.99,38.91,38.93,15300.0,27.4977,27.5118,27.4554,27.4695,15300.0
2012-09-11 09:30:00,39.11,39.28,39.1,39.28,8900.0,27.5965,27.7165,27.5894,27.7165,8900.0
2012-09-11 10:00:00,39.3,39.31,39.24,39.28,4300.0,27.7306,27.7376,27.6882,27.7165,4300.0
2012-09-11 10:30:00,39.32,39.4,39.3,39.38,6200.0,27.7447,27.8011,27.7306,27.787,6200.0
2012-09-11 11:00:00,39.37,39.48,39.37,39.48,6700.0,27.78,27.8576,27.78,27.8576,6700.0
2012-09-11 11:30:00,39.47,39.48,39.43,39.43,3300.0,27.8505,27.8576,27.8223,27.8223,3300.0
2012-09-11 12:00:00,39.44,39.44,39.38,39.44,4500.0,27.8294,27.8294,27.787,27.8294,4500.0
2012-09-11 12:30:00,39.44,39.44,39.42,39.43,4700.0,27.8294,27.8294,27.8152,27.8223,4700.0
2012-09-11 13:00:00,39.43,39.45,39.4,39.43,3900.0,27.8223,27.8364,27.8011,27.8223,3900.0
2012-09-11 13:30:00,39.43,39.45,39.42,39.43,7300.0,27.8223,27.8364,27.8152,27.8223,7300.0
2012-09-11 14:00:00,39.43,39.45,39.42,39.45,4900.0,27.8223,27.8364,27.8152,27.8364,4900.0
2012-09-11 14:30:00,39.44,39.44,39.37,39.4,4200.0,27.8294,27.8294,27.78,27.8011,4200.0
2012-09-11 15:00:00,39.39,39.4,39.34,39.34,8200.0,27.7941,27.8011,27.7588,27.7588,8200.0
2012-09-11 15:30:00,39.38,39.44,39.37,39.42,17900.0,27.787,27.8294,27.78,27.8152,17900.0
2012-09-12 09:30:00,39.55,39.73,39.55,39.66,21900.0,27.907,28.034,27.907,27.9846,21900.0
2012-09-12 10:00:00,39.68,39.71,39.62,39.62,13100.0,27.9987,28.0199,27.9564,27.9564,13100.0
2012-09-12 10:30:00,39.6,39.61,39.49,39.58,8100.0,27.9423,27.9493,27.8646,27.9281,8100.0
2012-09-12 11:00:00,39.59,39.64,39.56,39.62,3100.0,27.9352,27.9705,27.914,27.9564,3100.0
2012-09-12 11:30:00,39.63,39.65,39.61,39.63,41200.0,27.9634,27.9775,27.9493,27.9634,41200.0
2012-09-12 12:00:00,39.64,39.65,39.59,39.63,10500.0,27.9705,27.9775,27.9352,27.9634,10500.0
2012-09-12 12:30:00,39.64,39.64,39.62,39.64,2000.0,27.9705,27.9705,27.9564,27.9705,2000.0
2012-09-12 13:00:00,39.64,39.68,39.64,39.65,900.0,27.9705,27.9987,27.9705,27.9775,900.0
2012-09-12 13:30:00,39.63,39.66,39.62,39.62,2000.0,27.9634,27.9846,27.9564,27.9564,2000.0
2012-09-12 14:00:00,39.63,39.66,39.61,39.64,10200.0,27.9634,27.9846,27.9493,27.9705,10200.0
2012-09-12 14:30:00,39.63,39.64,39.57,39.59,14600.0,27.9634,27.9705,27.9211,27.9352,14600.0
2012-09-12 15:00:00,39.59,39.59,39.54,39.59,7800.0,27.9352,27.9352,27.8999,27.9352,7800.0
2012-09-12 15:30:00,39.6,39.63,39.56,39.62,35500.0,27.9423,27.9634,27.914,27.9564,35500.0
2012-09-13 09:30:00,39.62,39.62,39.48,39.54,34000.0,27.9564,27.9564,27.8576,27.8999,34000.0
2012-09-13 10:00:00,39.55,39.6,39.54,39.56,16700.0,27.907,27.9423,27.8999,27.914,16700.0
2012-09-13 10:30:00,39.56,39.63,39.55,39.63,10100.0,27.914,27.9634,27.907,27.9634,10100.0
2012-09-13 11:00:00,39.65,39.73,39.65,39.71,77000.0,27.9775,28.034,27.9775,28.0199,77000.0
2012-09-13 11:30:00,39.7,39.7,39.63,39.65,83000.0,28.0128,28.0128,27.9634,27.9775,83000.0
2012-09-13 12:00:00,39.64,39.66,39.55,39.6,21300.0,27.9705,27.9846,27.907,27.9423,21300.0
2012-09-13 12:30:00,39.58,39.94,39.56,39.9,58800.0,27.9281,28.1822,27.914,28.1539,58800.0
2012-09-13 13:00:00,39.95,40.21,39.95,40.19,52500.0,28.1892,28.3727,28.1892,28.3586,52500.0
2012-09-13 13:30:00,40.19,40.3,40.19,40.27,16000.0,28.3586,28.4362,28.3586,28.415,16000.0
2012-09-13 14:00:00,40.28,40.54,40.28,40.54,34000.0,28.4221,28.6055,28.4221,28.6055,34000.0
2012-09-13 14:30:00,40.53,40.53,40.4,40.4,14200.0,28.5985,28.5985,28.5067,28.5067,14200.0
2012-09-13 15:00:00,40.4,40.42,40.35,40.39,12200.0,28.5067,28.5209,28.4715,28.4997,12200.0
2012-09-13 15:30:00,40.45,40.47,40.37,40.4,13100.0,28.542,28.5561,28.4856,28.5067,13100.0
2012-09-14 09:30:00,40.72,41.0,40.72,41.0,33000.0,28.7325,28.9301,28.7325,28.9301,33000.0
2012-09-14 10:00:00,41.07,41.17,41.07,41.13,8700.0,28.9795,29.0501,28.9795,29.0218,8700.0
2012-09-14 10:30:00,41.06,41.06,40.93,40.98,6600.0,28.9724,28.9724,28.8807,28.916,6600.0
2012-09-14 11:00:00,41.0,41.01,40.92,40.97,7600.0,28.9301,28.9372,28.8737,28.9089,7600.0
2012-09-14 11:30:00,41.0,41.02,40.91,40.92,7400.0,28.9301,28.9442,28.8666,28.8737,7400.0
2012-09-14 12:00:00,40.93,41.01,40.93,41.01,3500.0,28.8807,28.9372,28.8807,28.9372,3500.0
2012-09-14 12:30:00,41.03,41.03,40.97,40.97,1100.0,28.9513,28.9513,28.9089,28.9089,1100.0
2012-09-14 13:00:00,40.96,40.96,40.85,40.85,9800.0,28.9019,28.9019,28.8243,28.8243,9800.0
2012-09-14 13:30:00,40.82,40.91,40.82,40.91,71400.0,28.8031,28.8666,28.8031,28.8666,71400.0
2012-09-14 14:00:00,40.91,40.94,40.88,40.93,2400.0,28.8666,28.8878,28.8454,28.8807,2400.0
2012-09-14 14:30:00,40.92,40.94,40.89,40.94,1600.0,28.8737,28.8878,28.8525,28.8878,1600.0
2012-09-14 15:00:00,40.95,40.95,40.83,40.86,8100.0,28.8948,28.8948,28.8102,28.8313,8100.0
2012-09-14 15:30:00,40.85,40.93,40.85,40.93,24200.0,28.8243,28.8807,28.8243,28.8807,24200.0
2012-09-17 09:30:00,40.88,40.9,40.78,40.78,13700.0,28.8454,28.8595,28.7749,28.7749,13700.0
2012-09-17 10:00:00,40.8,40.84,40.73,40.84,7200.0,28.789,28.8172,28.7396,28.8172,7200.0
2012-09-17 10:30:00,40.87,40.87,40.77,40.79,4300.0,28.8384,28.8384,28.7678,28.7819,4300.0
2012-09-17 11:00:00,40.83,40.85,40.78,40.8,2300.0,28.8102,28.8243,28.7749,28.789,2300.0
2012-09-17 11:30:00,40.76,40.78,40.76,40.78,1900.0,28.7608,28.7749,28.7608,28.7749,1900.0
2012-09-17 12:00:00,40.77,40.78,40.77,40.78,200.0,28.7678,28.7749,28.7678,28.7749,200.0
2012-09-17 12:30:00,40.77,40.77,40.77,40.77,100.0,28.7678,28.7678,28.7678,28.7678,100.0
2012-09-17 13:00:00,40.77,40.79,40.76,40.78,19200.0,28.7678,28.7819,28.7608,28.7749,19200.0
2012-09-17 13:30:00,40.77,40.77,40.71,40.71,1500.0,28.7678,28.7678,28.7255,28.7255,1500.0
2012-09-17 14:00:00,40.7,40.72,40.65,40.71,5300.0,28.7184,28.7325,28.6831,28.7255,5300.0
2012-09-17 14:30:00,40.68,40.69,40.64,40.65,3000.0,28.7043,28.7114,28.6761,28.6831,3000.0
2012-09-17 15:00:00,40.65,40.69,40.58,40.58,34500.0,28.6831,28.7114,28.6338,28.6338,34500.0
2012-09-17 15:30:00,40.61,40.68,40.6,40.68,31500.0,28.6549,28.7043,28.6479,28.7043,31500.0
2012-09-18 09:30:00,40.49,40.53,40.45,40.51,12900.0,28.5702,28.5985,28.542,28.5844,12900.0
2012-09-18 10:00:00,40.55,40.56,40.48,40.51,4900.0,28.6126,28.6196,28.5632,28.5844,4900.0
2012-09-18 10:30:00,40.51,40.55,40.49,40.54,13300.0,28.5844,28.6126,28.5702,28.6055,13300.0
2012-09-18 11:00:00,40.56,40.63,40.56,40.63,3600.0,28.6196,28.669,28.6196,28.669,3600.0
2012-09-18 11:30:00,40.57,40.57,40.51,40.52,12300.0,28.6267,28.6267,28.5844,28.5914,12300.0
2012-09-18 12:00:00,40.48,40.49,40.48,40.48,1200.0,28.5632,28.5702,28.5632,28.5632,1200.0
2012-09-18 12:30:00,40.49,40.53,40.48,40.52,1800.0,28.5702,28.5985,28.5632,28.5914,1800.0
2012-09-18 13:00:00,40.51,40.52,40.46,40.49,7100.0,28.5844,28.5914,28.5491,28.5702,7100.0
2012-09-18 13:30:00,40.47,40.48,40.45,40.45,1400.0,28.5561,28.5632,28.542,28.542,1400.0
2012-09-18 14:00:00,40.45,40.47,40.43,40.44,2600.0,28.542,28.5561,28.5279,28.535,2600.0
2012-09-18 14:30:00,40.47,40.47,40.43,40.44,2200.0,28.5561,28.5561,28.5279,28.535,2200.0
2012-09-18 15:00:00,40.47,40.49,40.46,40.47,5700.0,28.5561,28.5702,28.5491,28.5561,5700.0
2012-09-18 15:30:00,40.48,40.54,40.48,40.54,15700.0,28.5632,28.6055,28.5632,28.6055,15700.0
2012-09-19 09:30:00,40.6,40.61,40.47,40.54,6200.0,28.6479,28.6549,28.5561,28.6055,6200.0
2012-09-19 10:00:00,40.54,40.66,40.53,40.65,7000.0,28.6055,28.6902,28.5985,28.6831,7000.0
2012-09-19 10:30:00,40.6,40.63,40.51,40.63,5400.0,28.6479,28.669,28.5844,28.669,5400.0
2012-09-19 11:00:00,40.63,40.72,40.63,40.7,4100.0,28.669,28.7325,28.669,28.7184,4100.0
2012-09-19 11:30:00,40.68,40.68,40.68,40.68,1200.0,28.7043,28.7043,28.7043,28.7043,1200.0
2012-09-19 12:00:00,40.7,40.7,40.66,40.7,2500.0,28.7184,28.7184,28.6902,28.7184,2500.0
2012-09-19 12:30:00,40.7,40.72,40.69,40.7,3200.0,28.7184,28.7325,28.7114,28.7184,3200.0
2012-09-19 13:00:00,40.72,40.72,40.65,40.65,1500.0,28.7325,28.7325,28.6831,28.6831,1500.0
2012-09-19 13:30:00,40.65,40.65,40.63,40.63,900.0,28.6831,28.6831,28.669,28.669,900.0
2012-09-19 14:00:00,40.64,40.7,40.64,40.67,3300.0,28.6761,28.7184,28.6761,28.6973,3300.0
2012-09-19 14:30:00,40.69,40.69,40.66,40.69,9400.0,28.7114,28.7114,28.6902,28.7114,9400.0
2012-09-19 15:00:00,40.69,40.71,40.68,40.69,3300.0,28.7114,28.7255,28.7043,28.7114,3300.0
2012-09-19 15:30:00,40.67,40.69,40.65,40.65,9400.0,28.6973,28.7114,28.6831,28.6831,9400.0
2012-09-20 09:30:00,40.22,40.22,40.03,40.04,14300.0,28.3797,28.3797,28.2457,28.2527,14300.0
2012-09-20 10:00:00,40.05,40.19,40.05,40.12,4000.0,28.2598,28.3586,28.2598,28.3092,4000.0
2012-09-20 10:30:00,40.17,40.28,40.17,40.27,9400.0,28.3444,28.4221,28.3444,28.415,9400.0
2012-09-20 11:00:00,40.29,40.29,40.29,40.29,1200.0,28.4291,28.4291,28.4291,28.4291,1200.0
2012-09-20 11:30:00,40.27,40.29,40.26,40.29,8800.0,28.415,28.4291,28.408,28.4291,8800.0
2012-09-20 12:00:00,40.3,40.31,40.26,40.26,700.0,28.4362,28.4432,28.408,28.408,700.0
2012-09-20 12:30:00,40.23,40.23,40.21,40.22,900.0,28.3868,28.3868,28.3727,28.3797,900.0
2012-09-20 13:00:00,40.2,40.22,40.2,40.21,300.0,28.3656,28.3797,28.3656,28.3727,300.0
2012-09-20 13:30:00,40.26,40.26,40.23,40.23,400.0,28.408,28.408,28.3868,28.3868,400.0
2012-09-20 14:00:00,40.24,40.33,40.24,40.32,1100.0,28.3938,28.4573,28.3938,28.4503,1100.0
2012-09-20 14:30:00,40.3,40.33,40.3,40.32,5400.0,28.4362,28.4573,28.4362,28.4503,5400.0
2012-09-20 15:00:00,40.36,40.4,40.36,40.39,3500.0,28.4785,28.5067,28.4785,28.4997,3500.0
2012-09-20 15:30:00,40.39,40.4,40.32,40.4,4500.0,28.4997,28.5067,28.4503,28.5067,4500.0
2012-09-21 09:30:00,40.68,40.68,40.56,40.63,8700.0,28.7043,28.7043,28.6196,28.669,8700.0
2012-09-21 10:00:00,40.59,40.62,40.55,40.56,4800.0,28.6408,28.662,28.6126,28.6196,4800.0
2012-09-21 10:30:00,40.62,40.63,40.61,40.63,2000.0,28.662,28.669,28.6549,28.669,2000.0
2012-09-21 11:00:00,40.57,40.57,40.48,40.52,7000.0,28.6267,28.6267,28.5632,28.5914,7000.0
2012-09-21 11:30:00,40.55,40.56,40.55,40.56,400.0,28.6126,28.6196,28.6126,28.6196,400.0
2012-09-21 12:00:00,40.56,40.56,40.51,40.52,2700.0,28.6196,28.6196,28.5844,28.5914,2700.0
2012-09-21 12:30:00,40.54,40.55,40.54,40.55,300.0,28.6055,28.6126,28.6055,28.6126,300.0
2012-09-21 13:00:00,40.59,40.6,40.58,40.58,2400.0,28.6408,28.6479,28.6338,28.6338,2400.0
2012-09-21 13:30:00,40.58,40.58,40.57,40.58,800.0,28.6338,28.6338,28.6267,28.6338,800.0
2012-09-21 14:00:00,40.57,40.57,40.49,40.51,1000.0,28.6267,28.6267,28.5702,28.5844,1000.0
2012-09-21 14:30:00,40.49,40.51,40.47,40.49,1600.0,28.5702,28.5844,28.5561,28.5702,1600.0
2012-09-21 15:00:00,40.48,40.52,40.48,40.49,2100.0,28.5632,28.5914,28.5632,28.5702,2100.0
2012-09-21 15:30:00,40.5,40.5,40.4,40.41,3300.0,28.5773,28.5773,28.5067,28.5138,3300.0
2012-09-24 09:30:00,40.03,40.13,40.03,40.12,9300.0,28.2457,28.3162,28.2457,28.3092,9300.0
2012-09-24 10:00:00,40.13,40.16,40.09,40.12,4400.0,28.3162,28.3374,28.288,28.3092,4400.0
2012-09-24 10:30:00,40.13,40.2,40.13,40.2,6000.0,28.3162,28.3656,28.3162,28.3656,6000.0
2012-09-24 11:00:00,40.22,40.22,40.2,40.22,1100.0,28.3797,28.3797,28.3656,28.3797,1100.0
2012-09-24 11:30:00,40.23,40.23,40.19,40.19,400.0,28.3868,28.3868,28.3586,28.3586,400.0
2012-09-24 12:00:00,40.23,40.23,40.21,40.21,900.0,28.3868,28.3868,28.3727,28.3727,900.0
2012-09-24 12:30:00,40.17,40.21,40.17,40.21,2400.0,28.3444,28.3727,28.3444,28.3727,2400.0
2012-09-24 13:00:00,40.21,40.23,40.21,40.23,5400.0,28.3727,28.3868,28.3727,28.3868,5400.0
2012-09-24 13:30:00,40.2,40.23,40.19,40.22,11900.0,28.3656,28.3868,28.3586,28.3797,11900.0
2012-09-24 14:00:00,40.22,40.25,40.22,40.25,900.0,28.3797,28.4009,28.3797,28.4009,900.0
2012-09-24 14:30:00,40.3,40.37,40.3,40.37,900.0,28.4362,28.4856,28.4362,28.4856,900.0
2012-09-24 15:00:00,40.35,40.36,40.31,40.34,10200.0,28.4715,28.4785,28.4432,28.4644,10200.0
2012-09-24 15:30:00,40.34,40.36,40.27,40.31,8700.0,28.4644,28.4785,28.415,28.4432,8700.0
2012-09-25 09:30:00,40.44,40.46,40.36,40.37,3000.0,28.535,28.5491,28.4785,28.4856,3000.0
2012-09-25 10:00:00,40.38,40.52,40.38,40.48,6200.0,28.4926,28.5914,28.4926,28.5632,6200.0
2012-09-25 10:30:00,40.45,40.5,40.45,40.5,2800.0,28.542,28.5773,28.542,28.5773,2800.0
2012-09-25 11:00:00,40.5,40.54,40.49,40.49,11400.0,28.5773,28.6055,28.5702,28.5702,11400.0
2012-09-25 11:30:00,40.45,40.47,40.43,40.43,4200.0,28.542,28.5561,28.5279,28.5279,4200.0
2012-09-25 12:00:00,40.42,40.42,40.33,40.33,1000.0,28.5209,28.5209,28.4573,28.4573,1000.0
2012-09-25 12:30:00,40.36,40.37,40.25,40.29,2800.0,28.4785,28.4856,28.4009,28.4291,2800.0
2012-09-25 13:00:00,40.28,40.31,40.25,40.26,11500.0,28.4221,28.4432,28.4009,28.408,11500.0
2012-09-25 13:30:00,40.31,40.33,40.25,40.25,9600.0,28.4432,28.4573,28.4009,28.4009,9600.0
2012-09-25 14:00:00,40.27,40.27,40.18,40.18,2800.0,28.415,28.415,28.3515,28.3515,2800.0
2012-09-25 14:30:00,40.2,40.2,40.14,40.16,5900.0,28.3656,28.3656,28.3233,28.3374,5900.0
2012-09-25 15:00:00,40.13,40.14,40.0,40.04,4600.0,28.3162,28.3233,28.2245,28.2527,4600.0
2012-09-25 15:30:00,40.02,40.08,39.91,39.92,14200.0,28.2386,28.2809,28.161,28.168,14200.0
2012-09-26 09:30:00,39.64,39.7,39.48,39.52,75500.0,27.9705,28.0128,27.8576,27.8858,75500.0
2012-09-26 10:00:00,39.52,39.55,39.48,39.48,6900.0,27.8858,27.907,27.8576,27.8576,6900.0
2012-09-26 10:30:00,39.44,39.49,39.4,39.45,6000.0,27.8294,27.8646,27.8011,27.8364,6000.0
2012-09-26 11:00:00,39.47,39.55,39.47,39.55,2700.0,27.8505,27.907,27.8505,27.907,2700.0
2012-09-26 11:30:00,39.48,39.53,39.47,39.51,1500.0,27.8576,27.8929,27.8505,27.8787,1500.0
2012-09-26 12:00:00,39.51,39.61,39.51,39.55,132700.0,27.8787,27.9493,27.8787,27.907,132700.0
2012-09-26 12:30:00,39.55,39.57,39.53,39.57,800.0,27.907,27.9211,27.8929,27.9211,800.0
2012-09-26 13:00:00,39.59,39.61,39.57,39.59,1200.0,27.9352,27.9493,27.9211,27.9352,1200.0
2012-09-26 13:30:00,39.65,39.66,39.58,39.58,1400.0,27.9775,27.9846,27.9281,27.9281,1400.0
2012-09-26 14:00:00,39.62,39.62,39.6,39.62,900.0,27.9564,27.9564,27.9423,27.9564,900.0
2012-09-26 14:30:00,39.58,39.59,39.56,39.56,7600.0,27.9281,27.9352,27.914,27.914,7600.0
2012-09-26 15:00:00,39.55,39.59,39.53,39.55,3900.0,27.907,27.9352,27.8929,27.907,3900.0
2012-09-26 15:30:00,39.54,39.6,39.52,39.6,5100.0,27.8999,27.9423,27.8858,27.9423,5100.0
2012-09-27 09:30:00,39.88,39.88,39.85,39.85,7200.0,28.1398,28.1398,28.1187,28.1187,7200.0
2012-09-27 10:00:00,39.83,39.83,39.78,39.8,11100.0,28.1045,28.1045,28.0693,28.0834,11100.0
2012-09-27 10:30:00,39.77,39.83,39.75,39.82,10900.0,28.0622,28.1045,28.0481,28.0975,10900.0
2012-09-27 11:00:00,39.83,39.84,39.74,39.75,5000.0,28.1045,28.1116,28.041,28.0481,5000.0
2012-09-27 11:30:00,39.81,39.93,39.81,39.93,9400.0,28.0904,28.1751,28.0904,28.1751,9400.0
2012-09-27 12:00:00,39.94,40.08,39.94,40.08,11700.0,28.1822,28.2809,28.1822,28.2809,11700.0
2012-09-27 12:30:00,40.06,40.07,40.06,40.07,5100.0,28.2668,28.2739,28.2668,28.2739,5100.0
2012-09-27 13:00:00,40.07,40.09,40.06,40.07,10200.0,28.2739,28.288,28.2668,28.2739,10200.0
2012-09-27 13:30:00,40.08,40.15,40.08,40.15,1200.0,28.2809,28.3303,28.2809,28.3303,1200.0
2012-09-27 14:00:00,40.15,40.21,40.15,40.2,26400.0,28.3303,28.3727,28.3303,28.3656,26400.0
2012-09-27 14:30:00,40.2,40.21,40.17,40.17,4700.0,28.3656,28.3727,28.3444,28.3444,4700.0
2012-09-27 15:00:00,40.15,40.15,40.14,40.15,600.0,28.3303,28.3303,28.3233,28.3303,600.0
2012-09-27 15:30:00,40.14,40.17,40.08,40.09,6900.0,28.3233,28.3444,28.2809,28.288,6900.0
2012-09-28 09:30:00,39.71,39.71,39.57,39.6,35000.0,28.0199,28.0199,27.9211,27.9423,35000.0
2012-09-28 10:00:00,39.63,39.68,39.59,39.6,78300.0,27.9634,27.9987,27.9352,27.9423,78300.0
2012-09-28 10:30:00,39.6,39.65,39.6,39.63,18500.0,27.9423,27.9775,27.9423,27.9634,18500.0
2012-09-28 11:00:00,39.65,39.65,39.45,39.45,7900.0,27.9775,27.9775,27.8364,27.8364,7900.0
2012-09-28 11:30:00,39.48,39.56,39.44,39.52,5400.0,27.8576,27.914,27.8294,27.8858,5400.0
2012-09-28 12:00:00,39.51,39.69,39.51,39.59,2700.0,27.8787,28.0058,27.8787,27.9352,2700.0
2012-09-28 12:30:00,39.61,39.61,39.61,39.61,600.0,27.9493,27.9493,27.9493,27.9493,600.0
2012-09-28 13:00:00,39.62,39.62,39.55,39.61,2100.0,27.9564,27.9564,27.907,27.9493,2100.0
2012-09-28 13:30:00,39.62,39.69,39.61,39.64,13800.0,27.9564,28.0058,27.9493,27.9705,13800.0
2012-09-28 14:00:00,39.65,39.66,39.6,39.6,14800.0,27.9775,27.9846,27.9423,27.9423,14800.0
2012-09-28 14:30:00,39.58,39.6,39.57,39.59,52200.0,27.9281,27.9423,27.9211,27.9352,52200.0
2012-09-28 15:00:00,39.58,39.58,39.53,39.54,11400.0,27.9281,27.9281,27.8929,27.8999,11400.0
2012-09-28 15:30:00,39.55,39.61,39.47,39.47,2836000.0,27.907,27.9493,27.8505,27.8505,2836000.0
2012-10-01 09:30:00,39.92,39.96,39.88,39.91,37700.0,28.168,28.1963,28.1398,28.161,37700.0
2012-10-01 10:00:00,39.92,40.17,39.91,40.08,14700.0,28.168,28.3444,28.161,28.2809,14700.0
2012-10-01 10:30:00,40.06,40.08,40.01,40.04,10400.0,28.2668,28.2809,28.2316,28.2527,10400.0
2012-10-01 11:00:00,40.08,40.13,40.07,40.09,6800.0,28.2809,28.3162,28.2739,28.288,6800.0
2012-10-01 11:30:00,40.07,40.07,39.96,39.96,700.0,28.2739,28.2739,28.1963,28.1963,700.0
2012-10-01 12:00:00,39.99,40.02,39.99,40.02,2000.0,28.2174,28.2386,28.2174,28.2386,2000.0
2012-10-01 12:30:00,39.98,40.05,39.91,39.91,21600.0,28.2104,28.2598,28.161,28.161,21600.0
2012-10-01 13:00:00,39.92,39.93,39.79,39.85,13300.0,28.168,28.1751,28.0763,28.1187,13300.0
2012-10-01 13:30:00,39.85,39.92,39.85,39.92,1900.0,28.1187,28.168,28.1187,28.168,1900.0
2012-10-01 14:00:00,39.91,39.92,39.87,39.89,5500.0,28.161,28.168,28.1328,28.1469,5500.0
2012-10-01 14:30:00,39.89,39.93,39.87,39.93,7600.0,28.1469,28.1751,28.1328,28.1751,7600.0
2012-10-01 15:00:00,39.89,39.89,39.73,39.77,8200.0,28.1469,28.1469,28.034,28.0622,8200.0
2012-10-01 15:30:00,39.78,39.86,39.76,39.8,128800.0,28.0693,28.1257,28.0551,28.0834,128800.0
2012-10-02 09:30:00,40.1,40.16,40.0,40.0,13600.0,28.2951,28.3374,28.2245,28.2245,13600.0
2012-10-02 10:00:00,39.98,40.02,39.92,40.0,52300.0,28.2104,28.2386,28.168,28.2245,52300.0
2012-10-02 10:30:00,40.02,40.08,39.91,39.94,90300.0,28.2386,28.2809,28.161,28.1822,90300.0
2012-10-02 11:00:00,39.95,40.01,39.92,39.97,106000.0,28.1892,28.2316,28.168,28.2033,106000.0
2012-10-02 11:30:00,39.98,40.04,39.84,39.87,90600.0,28.2104,28.2527,28.1116,28.1328,90600.0
2012-10-02 12:00:00,39.88,39.95,39.87,39.92,13900.0,28.1398,28.1892,28.1328,28.168,13900.0
2012-10-02 12:30:00,39.92,39.93,39.88,39.89,3300.0,28.168,28.1751,28.1398,28.1469,3300.0
2012-10-02 13:00:00,39.91,39.91,39.87,39.87,2000.0,28.161,28.161,28.1328,28.1328,2000.0
2012-10-02 13:30:00,39.86,39.93,39.84,39.85,5100.0,28.1257,28.1751,28.1116,28.1187,5100.0
2012-10-02 14:00:00,39.87,39.87,39.85,39.86,1300.0,28.1328,28.1328,28.1187,28.1257,1300.0
2012-10-02 14:30:00,39.82,39.85,39.81,39.82,6100.0,28.0975,28.1187,28.0904,28.0975,6100.0
2012-10-02 15:00:00,39.81,39.89,39.8,39.89,25500.0,28.0904,28.1469,28.0834,28.1469,25500.0
2012-10-02 15:30:00,39.9,39.94,39.88,39.94,21600.0,28.1539,28.1822,28.1398,28.1822,21600.0
2012-10-03 09:30:00,39.92,39.92,39.71,39.71,4600.0,28.168,28.168,28.0199,28.0199,4600.0
2012-10-03 10:00:00,39.76,39.88,39.74,39.84,2800.0,28.0551,28.1398,28.041,28.1116,2800.0
2012-10-03 10:30:00,39.84,39.84,39.74,39.76,3500.0,28.1116,28.1116,28.041,28.0551,3500.0
2012-10-03 11:00:00,39.76,39.84,39.76,39.84,1700.0,28.0551,28.1116,28.0551,28.1116,1700.0
2012-10-03 11:30:00,39.81,39.9,39.8,39.86,2500.0,28.0904,28.1539,28.0834,28.1257,2500.0
2012-10-03 12:00:00,39.83,39.86,39.83,39.86,900.0,28.1045,28.1257,28.1045,28.1257,900.0
2012-10-03 12:30:00,39.88,39.88,39.86,39.86,1100.0,28.1398,28.1398,28.1257,28.1257,1100.0
2012-10-03 13:00:00,39.85,39.87,39.85,39.85,5400.0,28.1187,28.1328,28.1187,28.1187,5400.0
2012-10-03 13:30:00,39.8,39.8,39.75,39.77,1500.0,28.0834,28.0834,28.0481,28.0622,1500.0
2012-10-03 14:00:00,39.78,39.78,39.72,39.72,7000.0,28.0693,28.0693,28.0269,28.0269,7000.0
2012-10-03 14:30:00,39.75,39.77,39.71,39.72,7500.0,28.0481,28.0622,28.0199,28.0269,7500.0
2012-10-03 15:00:00,39.7,39.8,39.68,39.79,108300.0,28.0128,28.0834,27.9987,28.0763,108300.0
2012-10-03 15:30:00,39.79,39.8,39.75,39.75,28800.0,28.0763,28.0834,28.0481,28.0481,28800.0
2012-10-04 09:30:00,39.96,40.06,39.95,39.96,12400.0,28.1963,28.2668,28.1892,28.1963,12400.0
2012-10-04 10:00:00,39.94,40.11,39.94,40.11,500.0,28.1822,28.3021,28.1822,28.3021,500.0
2012-10-04 10:30:00,40.05,40.1,40.03,40.1,22500.0,28.2598,28.2951,28.2457,28.2951,22500.0
2012-10-04 11:00:00,40.14,40.14,39.99,39.99,1500.0,28.3233,28.3233,28.2174,28.2174,1500.0
2012-10-04 11:30:00,39.99,40.07,39.99,40.07,3200.0,28.2174,28.2739,28.2174,28.2739,3200.0
2012-10-04 12:00:00,40.04,40.17,40.04,40.14,600.0,28.2527,28.3444,28.2527,28.3233,600.0
2012-10-04 12:30:00,40.14,40.17,40.1,40.11,2000.0,28.3233,28.3444,28.2951,28.3021,2000.0
2012-10-04 13:00:00,40.14,40.2,40.14,40.2,1200.0,28.3233,28.3656,28.3233,28.3656,1200.0
2012-10-04 13:30:00,40.2,40.23,40.18,40.21,1400.0,28.3656,28.3868,28.3515,28.3727,1400.0
2012-10-04 14:00:00,40.22,40.22,40.14,40.14,5200.0,28.3797,28.3797,28.3233,28.3233,5200.0
2012-10-04 14:30:00,40.17,40.19,40.17,40.19,2700.0,28.3444,28.3586,28.3444,28.3586,2700.0
2012-10-04 15:00:00,40.19,40.22,40.18,40.18,1800.0,28.3586,28.3797,28.3515,28.3515,1800.0
2012-10-04 15:30:00,40.2,40.21,40.17,40.19,6600.0,28.3656,28.3727,28.3444,28.3586,6600.0
2012-10-05 09:30:00,40.45,40.56,40.39,40.53,20700.0,28.542,28.6196,28.4997,28.5985,20700.0
2012-10-05 10:00:00,40.51,40.59,40.47,40.59,1400.0,28.5844,28.6408,28.5561,28.6408,1400.0
2012-10-05 10:30:00,40.58,40.6,40.48,40.49,4300.0,28.6338,28.6479,28.5632,28.5702,4300.0
2012-10-05 11:00:00,40.5,40.5,40.45,40.48,22100.0,28.5773,28.5773,28.542,28.5632,22100.0
2012-10-05 11:30:00,40.41,40.44,40.41,40.44,3300.0,28.5138,28.535,28.5138,28.535,3300.0
2012-10-05 12:00:00,40.41,40.41,40.41,40.41,800.0,28.5138,28.5138,28.5138,28.5138,800.0
2012-10-05 12:30:00,40.41,40.44,40.41,40.44,1500.0,28.5138,28.535,28.5138,28.535,1500.0
2012-10-05 13:00:00,40.42,40.42,40.35,40.35,6300.0,28.5209,28.5209,28.4715,28.4715,6300.0
2012-10-05 13:30:00,40.34,40.35,40.3,40.35,17000.0,28.4644,28.4715,28.4362,28.4715,17000.0
2012-10-05 14:00:00,40.34,40.35,40.3,40.34,46900.0,28.4644,28.4715,28.4362,28.4644,46900.0
2012-10-05 14:30:00,40.33,40.34,40.22,40.23,87600.0,28.4573,28.4644,28.3797,28.3868,87600.0
2012-10-05 15:00:00,40.22,40.25,40.18,40.25,70900.0,28.3797,28.4009,28.3515,28.4009,70900.0
2012-10-05 15:30:00,40.24,40.26,40.18,40.26,168400.0,28.3938,28.408,28.3515,28.408,168400.0
2012-10-08 09:30:00,39.91,39.94,39.84,39.85,177800.0,28.161,28.1822,28.1116,28.1187,177800.0
2012-10-08 10:00:00,39.88,39.92,39.84,39.84,111600.0,28.1398,28.168,28.1116,28.1116,111600.0
2012-10-08 10:30:00,39.83,39.94,39.83,39.87,431600.0,28.1045,28.1822,28.1045,28.1328,431600.0
2012-10-08 11:00:00,39.86,39.86,39.69,39.69,1711400.0,28.1257,28.1257,28.0058,28.0058,1711400.0
2012-10-08 11:30:00,39.71,39.73,38.3,39.72,259200.0,28.0199,28.034,27.025,28.0269,259200.0
2012-10-08 12:00:00,39.76,39.79,39.74,39.77,10400.0,28.0551,28.0763,28.041,28.0622,10400.0
2012-10-08 12:30:00,39.77,39.77,39.74,39.77,1800.0,28.0622,28.0622,28.041,28.0622,1800.0
2012-10-08 13:00:00,39.78,39.78,39.78,39.78,1200.0,28.0693,28.0693,28.0693,28.0693,1200.0
2012-10-08 13:30:00,39.77,39.77,39.72,39.72,2800.0,28.0622,28.0622,28.0269,28.0269,2800.0
2012-10-08 14:00:00,39.74,39.78,39.74,39.78,6000.0,28.041,28.0693,28.041,28.0693,6000.0
2012-10-08 14:30:00,39.78,39.78,39.75,39.77,4800.0,28.0693,28.0693,28.0481,28.0622,4800.0
2012-10-08 15:00:00,39.78,39.79,39.78,39.78,2800.0,28.0693,28.0763,28.0693,28.0693,2800.0
2012-10-08 15:30:00,39.78,39.79,39.74,39.76,19000.0,28.0693,28.0763,28.041,28.0551,19000.0
2012-10-09 09:30:00,39.57,39.65,39.53,39.54,29300.0,27.9211,27.9775,27.8929,27.8999,29300.0
2012-10-09 10:00:00,39.54,39.62,39.54,39.59,26200.0,27.8999,27.9564,27.8999,27.9352,26200.0
2012-10-09 10:30:00,39.61,39.62,39.43,39.45,91400.0,27.9493,27.9564,27.8223,27.8364,91400.0
2012-10-09 11:00:00,39.41,39.42,39.32,39.32,2400.0,27.8082,27.8152,27.7447,27.7447,2400.0
2012-10-09 11:30:00,39.32,39.36,39.28,39.32,14600.0,27.7447,27.7729,27.7165,27.7447,14600.0
2012-10-09 12:00:00,39.36,39.39,39.36,39.39,2000.0,27.7729,27.7941,27.7729,27.7941,2000.0
2012-10-09 12:30:00,39.37,39.39,39.37,39.37,1400.0,27.78,27.7941,27.78,27.78,1400.0
2012-10-09 13:00:00,39.33,39.37,39.32,39.32,10100.0,27.7517,27.78,27.7447,27.7447,10100.0
2012-10-09 13:30:00,39.34,39.37,39.34,39.37,1600.0,27.7588,27.78,27.7588,27.78,1600.0
2012-10-09 14:00:00,39.34,39.38,39.33,39.38,1200.0,27.7588,27.787,27.7517,27.787,1200.0
2012-10-09 14:30:00,39.38,39.41,39.34,39.4,5600.0,27.787,27.8082,27.7588,27.8011,5600.0
2012-10-09 15:00:00,39.35,39.35,39.3,39.3,9900.0,27.7658,27.7658,27.7306,27.7306,9900.0
2012-10-09 15:30:00,39.32,39.33,39.28,39.3,3100.0,27.7447,27.7517,27.7165,27.7306,3100.0
2012-10-10 09:30:00,39.3,39.33,39.17,39.18,31200.0,27.7306,27.7517,27.6388,27.6459,31200.0
2012-10-10 10:00:00,39.22,39.33,39.22,39.33,6000.0,27.6741,27.7517,27.6741,27.7517,6000.0
2012-10-10 10:30:00,39.35,39.35,39.29,39.29,6200.0,27.7658,27.7658,27.7235,27.7235,6200.0
2012-10-10 11:00:00,39.28,39.28,39.28,39.28,400.0,27.7165,27.7165,27.7165,27.7165,400.0
2012-10-10 11:30:00,39.25,39.25,39.11,39.14,14000.0,27.6953,27.6953,27.5965,27.6177,14000.0
2012-10-10 12:00:00,39.16,39.16,39.14,39.14,500.0,27.6318,27.6318,27.6177,27.6177,500.0
2012-10-10 12:30:00,39.12,39.12,39.06,39.06,2700.0,27.6036,27.6036,27.5612,27.5612,2700.0
2012-10-10 13:00:00,39.1,39.11,39.1,39.11,400.0,27.5894,27.5965,27.5894,27.5965,400.0
2012-10-10 13:30:00,39.12,39.12,39.08,39.08,200.0,27.6036,27.6036,27.5753,27.5753,200.0
2012-10-10 14:00:00,39.09,39.14,39.09,39.14,1500.0,27.5824,27.6177,27.5824,27.6177,1500.0
2012-10-10 14:30:00,39.13,39.14,39.09,39.14,3200.0,27.6106,27.6177,27.5824,27.6177,3200.0
2012-10-10 15:00:00,39.12,39.15,39.1,39.14,7200.0,27.6036,27.6247,27.5894,27.6177,7200.0
2012-10-10 15:30:00,39.13,39.15,39.08,39.12,380500.0,27.6106,27.6247,27.5753,27.6036,380500.0
2012-10-11 09:30:00,39.54,39.61,39.52,39.54,4000.0,27.8999,27.9493,27.8858,27.8999,4000.0
2012-10-11 10:00:00,39.55,39.56,39.55,39.56,300.0,27.907,27.914,27.907,27.914,300.0
2012-10-11 10:30:00,39.62,39.62,39.6,39.61,10500.0,27.9564,27.9564,27.9423,27.9493,10500.0
2012-10-11 11:00:00,39.54,39.54,39.52,39.52,1900.0,27.8999,27.8999,27.8858,27.8858,1900.0
2012-10-11 11:30:00,39.47,39.49,39.47,39.49,800.0,27.8505,27.8646,27.8505,27.8646,800.0
2012-10-11 12:00:00,39.51,39.53,39.5,39.52,1200.0,27.8787,27.8929,27.8717,27.8858,1200.0
2012-10-11 12:30:00,39.52,39.57,39.49,39.54,23500.0,27.8858,27.9211,27.8646,27.8999,23500.0
2012-10-11 13:00:00,39.51,39.51,39.49,39.49,1300.0,27.8787,27.8787,27.8646,27.8646,1300.0
2012-10-11 13:30:00,39.49,39.49,39.44,39.44,3400.0,27.8646,27.8646,27.8294,27.8294,3400.0
2012-10-11 14:00:00,39.45,39.46,39.45,39.46,3600.0,27.8364,27.8435,27.8364,27.8435,3600.0
2012-10-11 14:30:00,39.45,39.45,39.42,39.44,1700.0,27.8364,27.8364,27.8152,27.8294,1700.0
2012-10-11 15:00:00,39.44,39.49,39.44,39.49,400.0,27.8294,27.8646,27.8294,27.8646,400.0
2012-10-11 15:30:00,39.47,39.47,39.42,39.42,1100.0,27.8505,27.8505,27.8152,27.8152,1100.0
2012-10-12 09:30:00,39.5,39.51,39.39,39.5,11900.0,27.8717,27.8787,27.7941,27.8717,11900.0
2012-10-12 10:00:00,39.6,39.62,39.54,39.54,2100.0,27.9423,27.9564,27.8999,27.8999,2100.0
2012-10-12 10:30:00,39.45,39.51,39.43,39.47,45400.0,27.8364,27.8787,27.8223,27.8505,45400.0
2012-10-12 11:00:00,39.47,39.48,39.36,39.36,11800.0,27.8505,27.8576,27.7729,27.7729,11800.0
2012-10-12 11:30:00,39.31,39.31,39.25,39.29,15800.0,27.7376,27.7376,27.6953,27.7235,15800.0
2012-10-12 12:00:00,39.29,39.32,39.27,39.3,18700.0,27.7235,27.7447,27.7094,27.7306,18700.0
2012-10-12 12:30:00,39.27,39.3,39.24,39.28,19900.0,27.7094,27.7306,27.6882,27.7165,19900.0
2012-10-12 13:00:00,39.27,39.27,39.24,39.26,7900.0,27.7094,27.7094,27.6882,27.7023,7900.0
2012-10-12 13:30:00,39.26,39.29,39.24,39.29,4900.0,27.7023,27.7235,27.6882,27.7235,4900.0
2012-10-12 14:00:00,39.31,39.35,39.3,39.34,3000.0,27.7376,27.7658,27.7306,27.7588,3000.0
2012-10-12 14:30:00,39.35,39.38,39.32,39.35,28600.0,27.7658,27.787,27.7447,27.7658,28600.0
2012-10-12 15:00:00,39.36,39.37,39.32,39.32,7700.0,27.7729,27.78,27.7447,27.7447,7700.0
2012-10-12 15:30:00,39.32,39.36,39.3,39.33,13700.0,27.7447,27.7729,27.7306,27.7517,13700.0
2012-10-15 09:30:00,39.52,39.56,39.42,39.45,36400.0,27.8858,27.914,27.8152,27.8364,36400.0
2012-10-15 10:00:00,39.42,39.45,39.36,39.36,8000.0,27.8152,27.8364,27.7729,27.7729,8000.0
2012-10-15 10:30:00,39.39,39.42,39.38,39.39,13900.0,27.7941,27.8152,27.787,27.7941,13900.0
2012-10-15 11:00:00,39.41,39.5,39.39,39.47,32200.0,27.8082,27.8717,27.7941,27.8505,32200.0
2012-10-15 11:30:00,39.47,39.58,39.41,39.53,465600.0,27.8505,27.9281,27.8082,27.8929,465600.0
2012-10-15 12:00:00,39.54,39.64,39.53,39.64,44600.0,27.8999,27.9705,27.8929,27.9705,44600.0
2012-10-15 12:30:00,39.64,39.67,39.62,39.65,28900.0,27.9705,27.9916,27.9564,27.9775,28900.0
2012-10-15 13:00:00,39.64,39.65,39.59,39.59,25300.0,27.9705,27.9775,27.9352,27.9352,25300.0
2012-10-15 13:30:00,39.6,39.62,39.58,39.59,17100.0,27.9423,27.9564,27.9281,27.9352,17100.0
2012-10-15 14:00:00,39.59,39.61,39.58,39.59,53000.0,27.9352,27.9493,27.9281,27.9352,53000.0
2012-10-15 14:30:00,39.59,39.59,39.52,39.55,60300.0,27.9352,27.9352,27.8858,27.907,60300.0
2012-10-15 15:00:00,39.54,39.63,39.53,39.62,71300.0,27.8999,27.9634,27.8929,27.9564,71300.0
2012-10-15 15:30:00,39.62,39.66,39.6,39.62,90400.0,27.9564,27.9846,27.9423,27.9564,90400.0
2012-10-16 09:30:00,39.95,40.14,39.95,40.14,32600.0,28.1892,28.3233,28.1892,28.3233,32600.0
2012-10-16 10:00:00,40.13,40.13,40.07,40.11,4000.0,28.3162,28.3162,28.2739,28.3021,4000.0
2012-10-16 10:30:00,40.12,40.12,40.01,40.08,4800.0,28.3092,28.3092,28.2316,28.2809,4800.0
2012-10-16 11:00:00,40.06,40.14,40.06,40.11,115600.0,28.2668,28.3233,28.2668,28.3021,115600.0
2012-10-16 11:30:00,40.14,40.16,40.13,40.16,81200.0,28.3233,28.3374,28.3162,28.3374,81200.0
2012-10-16 12:00:00,40.15,40.2,40.15,40.17,65600.0,28.3303,28.3656,28.3303,28.3444,65600.0
2012-10-16 12:30:00,40.19,40.19,40.17,40.17,46600.0,28.3586,28.3586,28.3444,28.3444,46600.0
2012-10-16 13:00:00,40.16,40.23,40.16,40.23,24600.0,28.3374,28.3868,28.3374,28.3868,24600.0
2012-10-16 13:30:00,40.23,40.25,40.22,40.22,3600.0,28.3868,28.4009,28.3797,28.3797,3600.0
2012-10-16 14:00:00,40.2,40.2,40.18,40.2,98400.0,28.3656,28.3656,28.3515,28.3656,98400.0
2012-10-16 14:30:00,40.19,40.2,40.19,40.2,17200.0,28.3586,28.3656,28.3586,28.3656,17200.0
2012-10-16 15:00:00,40.16,40.2,40.15,40.19,7600.0,28.3374,28.3656,28.3303,28.3586,7600.0
2012-10-16 15:30:00,40.21,40.24,40.18,40.18,124400.0,28.3727,28.3938,28.3515,28.3515,124400.0
2012-10-17 09:30:00,40.34,40.43,40.3,40.43,13400.0,28.4644,28.5279,28.4362,28.5279,13400.0
2012-10-17 10:00:00,40.51,40.53,40.51,40.52,300.0,28.5844,28.5985,28.5844,28.5914,300.0
2012-10-17 10:30:00,40.53,40.55,40.51,40.53,3000.0,28.5985,28.6126,28.5844,28.5985,3000.0
2012-10-17 11:00:00,40.52,40.56,40.49,40.56,9700.0,28.5914,28.6196,28.5702,28.6196,9700.0
2012-10-17 11:30:00,40.57,40.6,40.57,40.58,1600.0,28.6267,28.6479,28.6267,28.6338,1600.0
2012-10-17 12:00:00,40.59,40.61,40.59,40.61,2400.0,28.6408,28.6549,28.6408,28.6549,2400.0
2012-10-17 12:30:00,40.6,40.61,40.57,40.58,2600.0,28.6479,28.6549,28.6267,28.6338,2600.0
2012-10-17 13:00:00,40.58,40.61,40.58,40.6,28500.0,28.6338,28.6549,28.6338,28.6479,28500.0
2012-10-17 13:30:00,40.58,40.59,40.49,40.55,28400.0,28.6338,28.6408,28.5702,28.6126,28400.0
2012-10-17 14:00:00,40.54,40.61,40.52,40.61,1600.0,28.6055,28.6549,28.5914,28.6549,1600.0
2012-10-17 14:30:00,40.58,40.59,40.58,40.58,300.0,28.6338,28.6408,28.6338,28.6338,300.0
2012-10-17 15:00:00,40.6,40.64,40.6,40.61,13000.0,28.6479,28.6761,28.6479,28.6549,13000.0
2012-10-17 15:30:00,40.61,40.64,40.59,40.62,26900.0,28.6549,28.6761,28.6408,28.662,26900.0
2012-10-18 09:30:00,40.54,40.54,40.45,40.53,19700.0,28.6055,28.6055,28.542,28.5985,19700.0
2012-10-18 10:00:00,40.54,40.56,40.43,40.45,30500.0,28.6055,28.6196,28.5279,28.542,30500.0
2012-10-18 10:30:00,40.47,40.52,40.47,40.52,30800.0,28.5561,28.5914,28.5561,28.5914,30800.0
2012-10-18 11:00:00,40.54,40.62,40.54,40.55,29200.0,28.6055,28.662,28.6055,28.6126,29200.0
2012-10-18 11:30:00,40.57,40.61,40.57,40.6,1100.0,28.6267,28.6549,28.6267,28.6479,1100.0
2012-10-18 12:00:00,40.63,40.64,40.63,40.64,700.0,28.669,28.6761,28.669,28.6761,700.0
2012-10-18 12:30:00,40.57,40.57,40.53,40.55,14400.0,28.6267,28.6267,28.5985,28.6126,14400.0
2012-10-18 13:00:00,40.54,40.54,40.5,40.53,2400.0,28.6055,28.6055,28.5773,28.5985,2400.0
2012-10-18 13:30:00,40.53,40.53,40.53,40.53,400.0,28.5985,28.5985,28.5985,28.5985,400.0
2012-10-18 14:00:00,40.51,40.51,40.45,40.45,300.0,28.5844,28.5844,28.542,28.542,300.0
2012-10-18 14:30:00,40.41,40.41,40.38,40.38,500.0,28.5138,28.5138,28.4926,28.4926,500.0
2012-10-18 15:00:00,40.39,40.42,40.35,40.42,1900.0,28.4997,28.5209,28.4715,28.5209,1900.0
2012-10-18 15:30:00,40.45,40.45,40.43,40.44,2600.0,28.542,28.542,28.5279,28.535,2600.0
2012-10-19 09:30:00,40.28,40.28,40.18,40.18,3500.0,28.4221,28.4221,28.3515,28.3515,3500.0
2012-10-19 10:00:00,40.2,40.22,40.12,40.15,3000.0,28.3656,28.3797,28.3092,28.3303,3000.0
2012-10-19 10:30:00,40.16,40.17,40.16,40.17,300.0,28.3374,28.3444,28.3374,28.3444,300.0
2012-10-19 11:00:00,40.12,40.12,40.02,40.03,1500.0,28.3092,28.3092,28.2386,28.2457,1500.0
2012-10-19 11:30:00,40.11,40.11,40.05,40.05,1300.0,28.3021,28.3021,28.2598,28.2598,1300.0
2012-10-19 12:00:00,40.0,40.0,39.96,39.97,1900.0,28.2245,28.2245,28.1963,28.2033,1900.0
2012-10-19 12:30:00,39.99,40.05,39.99,40.01,7100.0,28.2174,28.2598,28.2174,28.2316,7100.0
2012-10-19 13:00:00,40.01,40.04,40.01,40.04,3000.0,28.2316,28.2527,28.2316,28.2527,3000.0
2012-10-19 13:30:00,40.01,40.01,39.94,39.94,2900.0,28.2316,28.2316,28.1822,28.1822,2900.0
2012-10-19 14:00:00,39.98,39.99,39.86,39.86,4400.0,28.2104,28.2174,28.1257,28.1257,4400.0
2012-10-19 14:30:00,39.89,39.91,39.85,39.89,20800.0,28.1469,28.161,28.1187,28.1469,20800.0
2012-10-19 15:00:00,39.92,39.99,39.89,39.99,5500.0,28.168,28.2174,28.1469,28.2174,5500.0
2012-10-19 15:30:00,39.92,39.97,39.92,39.92,4700.0,28.168,28.2033,28.168,28.168,4700.0
2012-10-22 09:30:00,40.22,40.26,40.16,40.22,38900.0,28.3797,28.408,28.3374,28.3797,38900.0
2012-10-22 10:00:00,40.22,40.26,40.21,40.22,1000.0,28.3797,28.408,28.3727,28.3797,1000.0
2012-10-22 10:30:00,40.21,40.21,40.12,40.15,4400.0,28.3727,28.3727,28.3092,28.3303,4400.0
2012-10-22 11:00:00,40.16,40.16,40.07,40.07,3600.0,28.3374,28.3374,28.2739,28.2739,3600.0
2012-10-22 11:30:00,40.14,40.21,40.14,40.16,500.0,28.3233,28.3727,28.3233,28.3374,500.0
2012-10-22 12:00:00,40.15,40.16,40.14,40.16,1400.0,28.3303,28.3374,28.3233,28.3374,1400.0
2012-10-22 12:30:00,40.14,40.15,40.12,40.15,6000.0,28.3233,28.3303,28.3092,28.3303,6000.0
2012-10-22 13:00:00,40.13,40.13,40.04,40.04,8800.0,28.3162,28.3162,28.2527,28.2527,8800.0
2012-10-22 13:30:00,40.05,40.07,39.98,40.04,14900.0,28.2598,28.2739,28.2104,28.2527,14900.0
2012-10-22 14:00:00,40.03,40.09,40.03,40.05,4000.0,28.2457,28.288,28.2457,28.2598,4000.0
2012-10-22 14:30:00,40.05,40.06,40.02,40.05,10900.0,28.2598,28.2668,28.2386,28.2598,10900.0
2012-10-22 15:00:00,40.03,40.1,40.0,40.1,21500.0,28.2457,28.2951,28.2245,28.2951,21500.0
2012-10-22 15:30:00,40.1,40.27,40.09,40.27,17700.0,28.2951,28.415,28.288,28.415,17700.0
2012-10-23 09:30:00,39.55,39.55,39.31,39.36,8700.0,27.907,27.907,27.7376,27.7729,8700.0
2012-10-23 10:00:00,39.4,39.4,39.29,39.31,12500.0,27.8011,27.8011,27.7235,27.7376,12500.0
2012-10-23 10:30:00,39.28,39.3,39.2,39.3,9900.0,27.7165,27.7306,27.66,27.7306,9900.0
2012-10-23 11:00:00,39.3,39.34,39.27,39.33,7200.0,27.7306,27.7588,27.7094,27.7517,7200.0
2012-10-23 11:30:00,39.29,39.31,39.29,39.31,500.0,27.7235,27.7376,27.7235,27.7376,500.0
2012-10-23 12:00:00,39.31,39.4,39.31,39.39,3600.0,27.7376,27.8011,27.7376,27.7941,3600.0
2012-10-23 12:30:00,39.43,39.45,39.43,39.43,2600.0,27.8223,27.8364,27.8223,27.8223,2600.0
2012-10-23 13:00:00,39.47,39.47,39.43,39.43,4000.0,27.8505,27.8505,27.8223,27.8223,4000.0
2012-10-23 13:30:00,39.44,39.44,39.39,39.4,1900.0,27.8294,27.8294,27.7941,27.8011,1900.0
2012-10-23 14:00:00,39.45,39.45,39.37,39.41,2700.0,27.8364,27.8364,27.78,27.8082,2700.0
2012-10-23 14:30:00,39.4,39.49,39.4,39.49,4100.0,27.8011,27.8646,27.8011,27.8646,4100.0
2012-10-23 15:00:00,39.53,39.53,39.47,39.47,6600.0,27.8929,27.8929,27.8505,27.8505,6600.0
2012-10-23 15:30:00,39.43,39.46,39.39,39.46,8300.0,27.8223,27.8435,27.7941,27.8435,8300.0
2012-10-24 09:30:00,39.73,39.76,39.58,39.59,20000.0,28.034,28.0551,27.9281,27.9352,20000.0
2012-10-24 10:00:00,39.58,39.59,39.53,39.56,3700.0,27.9281,27.9352,27.8929,27.914,3700.0
2012-10-24 10:30:00,39.56,39.62,39.56,39.61,2000.0,27.914,27.9564,27.914,27.9493,2000.0
2012-10-24 11:00:00,39.64,39.64,39.54,39.56,4500.0,27.9705,27.9705,27.8999,27.914,4500.0
2012-10-24 11:30:00,39.59,39.59,39.47,39.49,1700.0,27.9352,27.9352,27.8505,27.8646,1700.0
2012-10-24 12:00:00,39.49,39.5,39.48,39.5,2500.0,27.8646,27.8717,27.8576,27.8717,2500.0
2012-10-24 12:30:00,39.5,39.57,39.5,39.57,1300.0,27.8717,27.9211,27.8717,27.9211,1300.0
2012-10-24 13:00:00,39.57,39.57,39.55,39.56,1300.0,27.9211,27.9211,27.907,27.914,1300.0
2012-10-24 13:30:00,39.56,39.58,39.55,39.57,1500.0,27.914,27.9281,27.907,27.9211,1500.0
2012-10-24 14:00:00,39.6,39.6,39.48,39.6,12700.0,27.9423,27.9423,27.8576,27.9423,12700.0
2012-10-24 14:30:00,39.59,39.6,39.51,39.55,2700.0,27.9352,27.9423,27.8787,27.907,2700.0
2012-10-24 15:00:00,39.55,39.55,39.45,39.48,2600.0,27.907,27.907,27.8364,27.8576,2600.0
2012-10-24 15:30:00,39.5,39.5,39.44,39.46,3500.0,27.8717,27.8717,27.8294,27.8435,3500.0
2012-10-25 09:30:00,39.95,40.0,39.83,39.87,9200.0,28.1892,28.2245,28.1045,28.1328,9200.0
2012-10-25 10:00:00,39.9,39.93,39.84,39.86,12600.0,28.1539,28.1751,28.1116,28.1257,12600.0
2012-10-25 10:30:00,39.83,39.85,39.77,39.78,14000.0,28.1045,28.1187,28.0622,28.0693,14000.0
2012-10-25 11:00:00,39.76,39.78,39.66,39.66,26800.0,28.0551,28.0693,27.9846,27.9846,26800.0
2012-10-25 11:30:00,39.61,39.63,39.58,39.63,3800.0,27.9493,27.9634,27.9281,27.9634,3800.0
2012-10-25 12:00:00,39.63,39.63,39.63,39.63,400.0,27.9634,27.9634,27.9634,27.9634,400.0
2012-10-25 12:30:00,39.63,39.67,39.63,39.67,2200.0,27.9634,27.9916,27.9634,27.9916,2200.0
2012-10-25 13:00:00,39.71,39.71,39.71,39.71,400.0,28.0199,28.0199,28.0199,28.0199,400.0
2012-10-25 13:30:00,39.74,39.74,39.68,39.69,3400.0,28.041,28.041,27.9987,28.0058,3400.0
2012-10-25 14:00:00,39.71,39.72,39.66,39.72,4000.0,28.0199,28.0269,27.9846,28.0269,4000.0
2012-10-25 14:30:00,39.72,39.76,39.72,39.72,36600.0,28.0269,28.0551,28.0269,28.0269,36600.0
2012-10-25 15:00:00,39.72,39.74,39.67,39.69,39800.0,28.0269,28.041,27.9916,28.0058,39800.0
2012-10-25 15:30:00,39.69,39.76,39.69,39.76,9600.0,28.0058,28.0551,28.0058,28.0551,9600.0
2012-10-26 09:30:00,39.65,39.73,39.6,39.6,204000.0,27.9775,28.034,27.9423,27.9423,204000.0
2012-10-26 10:00:00,39.53,39.71,39.53,39.59,44000.0,27.8929,28.0199,27.8929,27.9352,44000.0
2012-10-26 10:30:00,39.58,39.61,39.55,39.6,11000.0,27.9281,27.9493,27.907,27.9423,11000.0
2012-10-26 11:00:00,39.52,39.57,39.52,39.56,8400.0,27.8858,27.9211,27.8858,27.914,8400.0
2012-10-26 11:30:00,39.6,39.61,39.58,39.58,3600.0,27.9423,27.9493,27.9281,27.9281,3600.0
2012-10-26 12:00:00,39.5,39.53,39.49,39.53,3800.0,27.8717,27.8929,27.8646,27.8929,3800.0
2012-10-26 12:30:00,39.51,39.52,39.49,39.52,800.0,27.8787,27.8858,27.8646,27.8858,800.0
2012-10-26 13:00:00,39.53,39.53,39.49,39.53,1800.0,27.8929,27.8929,27.8646,27.8929,1800.0
2012-10-26 13:30:00,39.62,39.62,39.6,39.6,3000.0,27.9564,27.9564,27.9423,27.9423,3000.0
2012-10-26 14:00:00,39.59,39.61,39.59,39.59,11400.0,27.9352,27.9493,27.9352,27.9352,11400.0
2012-10-26 14:30:00,39.65,39.65,39.61,39.63,4600.0,27.9775,27.9775,27.9493,27.9634,4600.0
2012-10-26 15:00:00,39.63,39.7,39.63,39.68,21000.0,27.9634,28.0128,27.9634,27.9987,21000.0
2012-10-26 15:30:00,39.7,39.73,39.59,39.65,26200.0,28.0128,28.034,27.9352,27.9775,26200.0
2012-10-31 09:30:00,39.85,39.85,39.59,39.81,6900.0,28.1187,28.1187,27.9352,28.0904,6900.0
2012-10-31 10:00:00,39.8,39.83,39.67,39.7,4700.0,28.0834,28.1045,27.9916,28.0128,4700.0
2012-10-31 10:30:00,39.72,39.73,39.6,39.63,2100.0,28.0269,28.034,27.9423,27.9634,2100.0
2012-10-31 11:00:00,39.62,39.69,39.56,39.69,3900.0,27.9564,28.0058,27.914,28.0058,3900.0
2012-10-31 11:30:00,39.72,39.72,39.64,39.66,4500.0,28.0269,28.0269,27.9705,27.9846,4500.0
2012-10-31 12:00:00,39.66,39.69,39.58,39.58,4300.0,27.9846,28.0058,27.9281,27.9281,4300.0
2012-10-31 12:30:00,39.57,39.57,39.5,39.54,11600.0,27.9211,27.9211,27.8717,27.8999,11600.0
2012-10-31 13:00:00,39.55,39.57,39.54,39.57,2000.0,27.907,27.9211,27.8999,27.9211,2000.0
2012-10-31 13:30:00,39.6,39.61,39.55,39.6,6400.0,27.9423,27.9493,27.907,27.9423,6400.0
2012-10-31 14:00:00,39.61,39.63,39.6,39.62,14500.0,27.9493,27.9634,27.9423,27.9564,14500.0
2012-10-31 14:30:00,39.63,39.64,39.59,39.59,3500.0,27.9634,27.9705,27.9352,27.9352,3500.0
2012-10-31 15:00:00,39.59,39.7,39.57,39.64,11500.0,27.9352,28.0128,27.9211,27.9705,11500.0
2012-10-31 15:30:00,39.68,39.69,39.64,39.65,8000.0,27.9987,28.0058,27.9705,27.9775,8000.0
2012-11-01 09:30:00,39.85,39.91,39.85,39.9,10700.0,28.1187,28.161,28.1187,28.1539,10700.0
2012-11-01 10:00:00,39.95,40.01,39.95,40.01,600.0,28.1892,28.2316,28.1892,28.2316,600.0
2012-11-01 10:30:00,40.01,40.1,39.99,40.04,9500.0,28.2316,28.2951,28.2174,28.2527,9500.0
2012-11-01 11:00:00,40.0,40.06,39.96,39.97,4100.0,28.2245,28.2668,28.1963,28.2033,4100.0
2012-11-01 11:30:00,39.99,40.04,39.99,40.01,10700.0,28.2174,28.2527,28.2174,28.2316,10700.0
2012-11-01 12:00:00,39.99,40.03,39.99,40.03,21400.0,28.2174,28.2457,28.2174,28.2457,21400.0
2012-11-01 12:30:00,40.05,40.05,39.98,39.99,32100.0,28.2598,28.2598,28.2104,28.2174,32100.0
2012-11-01 13:00:00,39.98,39.98,39.96,39.98,9300.0,28.2104,28.2104,28.1963,28.2104,9300.0
2012-11-01 13:30:00,39.97,40.01,39.97,40.0,700.0,28.2033,28.2316,28.2033,28.2245,700.0
2012-11-01 14:00:00,40.0,40.05,40.0,40.05,13300.0,28.2245,28.2598,28.2245,28.2598,13300.0
2012-11-01 14:30:00,40.05,40.09,40.04,40.09,3300.0,28.2598,28.288,28.2527,28.288,3300.0
2012-11-01 15:00:00,40.07,40.1,40.05,40.07,2500.0,28.2739,28.2951,28.2598,28.2739,2500.0
2012-11-01 15:30:00,40.09,40.1,40.06,40.09,8300.0,28.288,28.2951,28.2668,28.288,8300.0
2012-11-02 09:30:00,40.14,40.14,39.95,39.97,3800.0,28.3233,28.3233,28.1892,28.2033,3800.0
2012-11-02 10:00:00,39.94,39.95,39.85,39.87,3500.0,28.1822,28.1892,28.1187,28.1328,3500.0
2012-11-02 10:30:00,39.94,39.95,39.85,39.92,31100.0,28.1822,28.1892,28.1187,28.168,31100.0
2012-11-02 11:00:00,39.89,39.91,39.88,39.91,4100.0,28.1469,28.161,28.1398,28.161,4100.0
2012-11-02 11:30:00,39.86,39.92,39.86,39.91,8600.0,28.1257,28.168,28.1257,28.161,8600.0
2012-11-02 12:00:00,39.94,39.94,39.91,39.92,5500.0,28.1822,28.1822,28.161,28.168,5500.0
2012-11-02 12:30:00,39.93,39.95,39.92,39.92,3400.0,28.1751,28.1892,28.168,28.168,3400.0
2012-11-02 13:00:00,39.93,39.94,39.92,39.93,2400.0,28.1751,28.1822,28.168,28.1751,2400.0
2012-11-02 13:30:00,39.9,39.95,39.87,39.87,18000.0,28.1539,28.1892,28.1328,28.1328,18000.0
2012-11-02 14:00:00,39.85,39.85,39.85,39.85,500.0,28.1187,28.1187,28.1187,28.1187,500.0
2012-11-02 14:30:00,39.85,39.85,39.75,39.75,2000.0,28.1187,28.1187,28.0481,28.0481,2000.0
2012-11-02 15:00:00,39.78,39.79,39.75,39.78,3100.0,28.0693,28.0763,28.0481,28.0693,3100.0
2012-11-02 15:30:00,39.75,39.76,39.69,39.75,6800.0,28.0481,28.0551,28.0058,28.0481,6800.0
2012-11-05 09:30:00,39.62,39.65,39.6,39.61,3600.0,27.9564,27.9775,27.9423,27.9493,3600.0
2012-11-05 10:00:00,39.62,39.64,39.61,39.64,12700.0,27.9564,27.9705,27.9493,27.9705,12700.0
2012-11-05 10:30:00,39.6,39.75,39.6,39.73,18000.0,27.9423,28.0481,27.9423,28.034,18000.0
2012-11-05 11:00:00,39.74,39.78,39.7,39.71,28600.0,28.041,28.0693,28.0128,28.0199,28600.0
2012-11-05 11:30:00,39.7,39.73,39.69,39.73,22000.0,28.0128,28.034,28.0058,28.034,22000.0
2012-11-05 12:00:00,39.72,39.72,39.68,39.68,66900.0,28.0269,28.0269,27.9987,27.9987,66900.0
2012-11-05 12:30:00,39.68,39.69,39.64,39.64,22100.0,27.9987,28.0058,27.9705,27.9705,22100.0
2012-11-05 13:00:00,39.67,39.71,39.65,39.69,26300.0,27.9916,28.0199,27.9775,28.0058,26300.0
2012-11-05 13:30:00,39.68,39.71,39.66,39.7,28300.0,27.9987,28.0199,27.9846,28.0128,28300.0
2012-11-05 14:00:00,39.68,39.74,39.68,39.74,2500.0,27.9987,28.041,27.9987,28.041,2500.0
2012-11-05 14:30:00,39.74,39.75,39.72,39.74,8500.0,28.041,28.0481,28.0269,28.041,8500.0
2012-11-05 15:00:00,39.74,39.74,39.73,39.73,1000.0,28.041,28.041,28.034,28.034,1000.0
2012-11-05 15:30:00,39.72,39.81,39.72,39.74,4700.0,28.0269,28.0904,28.0269,28.041,4700.0
2012-11-06 09:30:00,39.82,39.97,39.82,39.97,17000.0,28.0975,28.2033,28.0975,28.2033,17000.0
2012-11-06 10:00:00,39.91,39.91,39.91,39.91,100.0,28.161,28.161,28.161,28.161,100.0
2012-11-06 10:30:00,39.89,39.96,39.87,39.92,25500.0,28.1469,28.1963,28.1328,28.168,25500.0
2012-11-06 11:00:00,39.91,39.93,39.91,39.93,1800.0,28.161,28.1751,28.161,28.1751,1800.0
2012-11-06 11:30:00,40.0,40.09,40.0,40.08,9600.0,28.2245,28.288,28.2245,28.2809,9600.0
2012-11-06 12:00:00,40.08,40.14,40.08,40.13,5400.0,28.2809,28.3233,28.2809,28.3162,5400.0
2012-11-06 12:30:00,40.12,40.12,40.05,40.08,4400.0,28.3092,28.3092,28.2598,28.2809,4400.0
2012-11-06 13:00:00,40.08,40.13,40.08,40.13,10000.0,28.2809,28.3162,28.2809,28.3162,10000.0
2012-11-06 13:30:00,40.1,40.15,40.1,40.13,2700.0,28.2951,28.3303,28.2951,28.3162,2700.0
2012-11-06 14:00:00,40.12,40.14,40.11,40.13,2900.0,28.3092,28.3233,28.3021,28.3162,2900.0
2012-11-06 14:30:00,40.16,40.16,40.12,40.12,1600.0,28.3374,28.3374,28.3092,28.3092,1600.0
2012-11-06 15:00:00,40.1,40.1,40.07,40.09,7600.0,28.2951,28.2951,28.2739,28.288,7600.0
2012-11-06 15:30:00,40.08,40.11,40.06,40.1,14400.0,28.2809,28.3021,28.2668,28.2951,14400.0
2012-11-07 09:30:00,39.68,39.7,39.56,39.59,75800.0,27.9987,28.0128,27.914,27.9352,75800.0
2012-11-07 10:00:00,39.57,39.59,39.5,39.5,5800.0,27.9211,27.9352,27.8717,27.8717,5800.0
2012-11-07 10:30:00,39.5,39.51,39.4,39.4,12600.0,27.8717,27.8787,27.8011,27.8011,12600.0
2012-11-07 11:00:00,39.36,39.45,39.29,39.29,17400.0,27.7729,27.8364,27.7235,27.7235,17400.0
2012-11-07 11:30:00,39.29,39.42,39.27,39.41,14000.0,27.7235,27.8152,27.7094,27.8082,14000.0
2012-11-07 12:00:00,39.4,39.43,39.4,39.43,6600.0,27.8011,27.8223,27.8011,27.8223,6600.0
2012-11-07 12:30:00,39.43,39.48,39.43,39.44,10000.0,27.8223,27.8576,27.8223,27.8294,10000.0
2012-11-07 13:00:00,39.42,39.51,39.42,39.46,192600.0,27.8152,27.8787,27.8152,27.8435,192600.0
2012-11-07 13:30:00,39.49,39.5,39.45,39.46,11200.0,27.8646,27.8717,27.8364,27.8435,11200.0
2012-11-07 14:00:00,39.47,39.52,39.47,39.49,21600.0,27.8505,27.8858,27.8505,27.8646,21600.0
2012-11-07 14:30:00,39.47,39.47,39.44,39.45,18000.0,27.8505,27.8505,27.8294,27.8364,18000.0
2012-11-07 15:00:00,39.53,39.57,39.5,39.57,16800.0,27.8929,27.9211,27.8717,27.9211,16800.0
2012-11-07 15:30:00,39.58,39.58,39.45,39.45,15200.0,27.9281,27.9281,27.8364,27.8364,15200.0
2012-11-08 09:30:00,39.37,39.5,39.37,39.45,6400.0,27.78,27.8717,27.78,27.8364,6400.0
2012-11-08 10:00:00,39.44,39.44,39.25,39.28,6200.0,27.8294,27.8294,27.6953,27.7165,6200.0
2012-11-08 10:30:00,39.29,39.34,39.16,39.24,79600.0,27.7235,27.7588,27.6318,27.6882,79600.0
2012-11-08 11:00:00,39.25,39.27,39.19,39.27,9200.0,27.6953,27.7094,27.6529,27.7094,9200.0
2012-11-08 11:30:00,39.24,39.26,39.2,39.26,3400.0,27.6882,27.7023,27.66,27.7023,3400.0
2012-11-08 12:00:00,39.25,39.27,39.21,39.27,4000.0,27.6953,27.7094,27.6671,27.7094,4000.0
2012-11-08 12:30:00,39.25,39.27,39.19,39.22,7400.0,27.6953,27.7094,27.6529,27.6741,7400.0
2012-11-08 13:00:00,39.23,39.23,39.12,39.12,6000.0,27.6812,27.6812,27.6036,27.6036,6000.0
2012-11-08 13:30:00,39.09,39.22,39.07,39.22,5000.0,27.5824,27.6741,27.5683,27.6741,5000.0
2012-11-08 14:00:00,39.23,39.23,39.16,39.17,7000.0,27.6812,27.6812,27.6318,27.6388,7000.0
2012-11-08 14:30:00,39.14,39.21,39.14,39.2,11800.0,27.6177,27.6671,27.6177,27.66,11800.0
2012-11-08 15:00:00,39.19,39.2,39.18,39.2,8400.0,27.6529,27.66,27.6459,27.66,8400.0
2012-11-08 15:30:00,39.17,39.2,39.07,39.11,66200.0,27.6388,27.66,27.5683,27.5965,66200.0
2012-11-09 09:30:00,39.06,39.06,38.92,39.01,33900.0,27.5612,27.5612,27.4624,27.5259,33900.0
2012-11-09 10:00:00,39.04,39.19,39.04,39.15,20500.0,27.5471,27.6529,27.5471,27.6247,20500.0
2012-11-09 10:30:00,39.15,39.21,39.13,39.19,10200.0,27.6247,27.6671,27.6106,27.6529,10200.0
2012-11-09 11:00:00,39.16,39.26,39.16,39.19,56000.0,27.6318,27.7023,27.6318,27.6529,56000.0
2012-11-09 11:30:00,39.22,39.23,39.17,39.2,16300.0,27.6741,27.6812,27.6388,27.66,16300.0
2012-11-09 12:00:00,39.21,39.29,39.21,39.29,10500.0,27.6671,27.7235,27.6671,27.7235,10500.0
2012-11-09 12:30:00,39.28,39.3,39.25,39.26,6000.0,27.7165,27.7306,27.6953,27.7023,6000.0
2012-11-09 13:00:00,39.26,39.27,39.12,39.12,7500.0,27.7023,27.7094,27.6036,27.6036,7500.0
2012-11-09 13:30:00,39.1,39.12,39.05,39.1,7900.0,27.5894,27.6036,27.5542,27.5894,7900.0
2012-11-09 14:00:00,39.12,39.14,39.06,39.13,9400.0,27.6036,27.6177,27.5612,27.6106,9400.0
2012-11-09 14:30:00,39.14,39.22,39.09,39.11,24200.0,27.6177,27.6741,27.5824,27.5965,24200.0
2012-11-09 15:00:00,39.1,39.14,39.08,39.09,14300.0,27.5894,27.6177,27.5753,27.5824,14300.0
2012-11-09 15:30:00,39.08,39.11,39.04,39.04,23500.0,27.5753,27.5965,27.5471,27.5471,23500.0
2012-11-12 09:30:00,39.09,39.15,39.09,39.14,7000.0,27.5824,27.6247,27.5824,27.6177,7000.0
2012-11-12 10:00:00,39.14,39.14,39.06,39.08,7800.0,27.6177,27.6177,27.5612,27.5753,7800.0
2012-11-12 10:30:00,39.13,39.13,39.06,39.07,1500.0,27.6106,27.6106,27.5612,27.5683,1500.0
2012-11-12 11:00:00,39.06,39.06,39.03,39.04,700.0,27.5612,27.5612,27.5401,27.5471,700.0
2012-11-12 11:30:00,39.06,39.07,39.03,39.03,7900.0,27.5612,27.5683,27.5401,27.5401,7900.0
2012-11-12 12:00:00,39.03,39.08,39.03,39.08,1700.0,27.5401,27.5753,27.5401,27.5753,1700.0
2012-11-12 12:30:00,39.08,39.1,39.06,39.1,5100.0,27.5753,27.5894,27.5612,27.5894,5100.0
2012-11-12 13:00:00,39.16,39.19,39.15,39.18,1000.0,27.6318,27.6529,27.6247,27.6459,1000.0
2012-11-12 13:30:00,39.17,39.17,39.13,39.15,7700.0,27.6388,27.6388,27.6106,27.6247,7700.0
2012-11-12 14:00:00,39.15,39.18,39.13,39.13,4000.0,27.6247,27.6459,27.6106,27.6106,4000.0
2012-11-12 14:30:00,39.09,39.11,39.09,39.11,300.0,27.5824,27.5965,27.5824,27.5965,300.0
2012-11-12 15:00:00,39.14,39.15,39.11,39.13,14500.0,27.6177,27.6247,27.5965,27.6106,14500.0
2012-11-12 15:30:00,39.14,39.17,39.09,39.12,24600.0,27.6177,27.6388,27.5824,27.6036,24600.0
2012-11-13 09:30:00,38.83,38.86,38.72,38.86,49200.0,27.3989,27.4201,27.3213,27.4201,49200.0
2012-11-13 10:00:00,38.87,38.96,38.85,38.96,3400.0,27.4272,27.4907,27.413,27.4907,3400.0
2012-11-13 10:30:00,38.92,39.06,38.92,39.06,22600.0,27.4624,27.5612,27.4624,27.5612,22600.0
2012-11-13 11:00:00,39.1,39.11,39.07,39.11,64400.0,27.5894,27.5965,27.5683,27.5965,64400.0
2012-11-13 11:30:00,39.12,39.13,39.05,39.09,28800.0,27.6036,27.6106,27.5542,27.5824,28800.0
2012-11-13 12:00:00,39.1,39.1,39.04,39.05,16000.0,27.5894,27.5894,27.5471,27.5542,16000.0
2012-11-13 12:30:00,39.05,39.05,38.99,39.02,9600.0,27.5542,27.5542,27.5118,27.533,9600.0
2012-11-13 13:00:00,39.01,39.09,38.99,39.04,50400.0,27.5259,27.5824,27.5118,27.5471,50400.0
2012-11-13 13:30:00,39.03,39.08,39.01,39.07,35600.0,27.5401,27.5753,27.5259,27.5683,35600.0
2012-11-13 14:00:00,39.08,39.09,39.06,39.07,16400.0,27.5753,27.5824,27.5612,27.5683,16400.0
2012-11-13 14:30:00,39.07,39.07,39.03,39.05,37000.0,27.5683,27.5683,27.5401,27.5542,37000.0
2012-11-13 15:00:00,39.02,39.02,38.91,38.91,4600.0,27.533,27.533,27.4554,27.4554,4600.0
2012-11-13 15:30:00,38.95,38.95,38.87,38.9,23000.0,27.4836,27.4836,27.4272,27.4483,23000.0
2012-11-14 09:30:00,39.02,39.02,38.92,38.92,3400.0,27.533,27.533,27.4624,27.4624,3400.0
2012-11-14 10:00:00,38.94,38.94,38.94,38.94,1300.0,27.4765,27.4765,27.4765,27.4765,1300.0
2012-11-14 10:30:00,38.8,38.8,38.66,38.67,9200.0,27.3778,27.3778,27.279,27.286,9200.0
2012-11-14 11:00:00,38.66,38.75,38.66,38.73,1300.0,27.279,27.3425,27.279,27.3284,1300.0
2012-11-14 11:30:00,38.76,38.81,38.68,38.81,108000.0,27.3495,27.3848,27.2931,27.3848,108000.0
2012-11-14 12:00:00,38.77,38.83,38.72,38.75,373500.0,27.3566,27.3989,27.3213,27.3425,373500.0
2012-11-14 12:30:00,38.77,38.77,38.7,38.72,15700.0,27.3566,27.3566,27.3072,27.3213,15700.0
2012-11-14 13:00:00,38.71,38.77,38.71,38.76,5600.0,27.3143,27.3566,27.3143,27.3495,5600.0
2012-11-14 13:30:00,38.72,38.79,38.72,38.79,5700.0,27.3213,27.3707,27.3213,27.3707,5700.0
2012-11-14 14:00:00,38.8,38.85,38.67,38.75,24600.0,27.3778,27.413,27.286,27.3425,24600.0
2012-11-14 14:30:00,38.74,38.74,38.66,38.68,20100.0,27.3354,27.3354,27.279,27.2931,20100.0
2012-11-14 15:00:00,38.66,38.66,38.5,38.53,2600.0,27.279,27.279,27.1661,27.1872,2600.0
2012-11-14 15:30:00,38.54,38.55,38.38,38.45,16000.0,27.1943,27.2014,27.0814,27.1308,16000.0
2012-11-15 09:30:00,38.66,38.66,38.54,38.54,15400.0,27.279,27.279,27.1943,27.1943,15400.0
2012-11-15 10:00:00,38.54,38.68,38.48,38.64,48600.0,27.1943,27.2931,27.152,27.2649,48600.0
2012-11-15 10:30:00,38.64,38.65,38.58,38.6,5800.0,27.2649,27.2719,27.2225,27.2366,5800.0
2012-11-15 11:00:00,38.58,38.62,38.53,38.56,21200.0,27.2225,27.2508,27.1872,27.2084,21200.0
2012-11-15 11:30:00,38.56,38.56,38.42,38.44,5600.0,27.2084,27.2084,27.1096,27.1237,5600.0
2012-11-15 12:00:00,38.47,38.48,38.42,38.42,2400.0,27.1449,27.152,27.1096,27.1096,2400.0
2012-11-15 12:30:00,38.45,38.48,38.43,38.44,4400.0,27.1308,27.152,27.1167,27.1237,4400.0
2012-11-15 13:00:00,38.45,38.52,38.42,38.52,20600.0,27.1308,27.1802,27.1096,27.1802,20600.0
2012-11-15 13:30:00,38.55,38.63,38.52,38.58,2200.0,27.2014,27.2578,27.1802,27.2225,2200.0
2012-11-15 14:00:00,38.55,38.55,38.5,38.51,3200.0,27.2014,27.2014,27.1661,27.1731,3200.0
2012-11-15 14:30:00,38.49,38.54,38.49,38.54,9600.0,27.159,27.1943,27.159,27.1943,9600.0
2012-11-15 15:00:00,38.52,38.52,38.43,38.43,6200.0,27.1802,27.1802,27.1167,27.1167,6200.0
2012-11-15 15:30:00,38.48,38.57,38.48,38.56,10600.0,27.152,27.2155,27.152,27.2084,10600.0
2012-11-16 09:30:00,38.64,38.64,38.43,38.43,12800.0,27.2649,27.2649,27.1167,27.1167,12800.0
2012-11-16 10:00:00,38.42,38.42,38.28,38.39,12200.0,27.1096,27.1096,27.0108,27.0885,12200.0
2012-11-16 10:30:00,38.34,38.39,38.34,38.35,31200.0,27.0532,27.0885,27.0532,27.0602,31200.0
2012-11-16 11:00:00,38.39,38.41,38.2,38.2,26800.0,27.0885,27.1026,26.9544,26.9544,26800.0
2012-11-16 11:30:00,38.22,38.48,38.21,38.48,115600.0,26.9685,27.152,26.9614,27.152,115600.0
2012-11-16 12:00:00,38.51,38.52,38.45,38.49,10000.0,27.1731,27.1802,27.1308,27.159,10000.0
2012-11-16 12:30:00,38.51,38.57,38.51,38.54,17600.0,27.1731,27.2155,27.1731,27.1943,17600.0
2012-11-16 13:00:00,38.51,38.52,38.43,38.48,8800.0,27.1731,27.1802,27.1167,27.152,8800.0
2012-11-16 13:30:00,38.48,38.52,38.44,38.52,9600.0,27.152,27.1802,27.1237,27.1802,9600.0
2012-11-16 14:00:00,38.5,38.51,38.4,38.4,30200.0,27.1661,27.1731,27.0955,27.0955,30200.0
2012-11-16 14:30:00,38.4,38.47,38.36,38.46,21000.0,27.0955,27.1449,27.0673,27.1379,21000.0
2012-11-16 15:00:00,38.43,38.52,38.43,38.5,61600.0,27.1167,27.1802,27.1167,27.1661,61600.0
2012-11-16 15:30:00,38.56,38.62,38.54,38.59,19200.0,27.2084,27.2508,27.1943,27.2296,19200.0
2012-11-19 09:30:00,39.01,39.22,39.01,39.21,14000.0,27.5259,27.6741,27.5259,27.6671,14000.0
2012-11-19 10:00:00,39.21,39.24,39.16,39.2,3600.0,27.6671,27.6882,27.6318,27.66,3600.0
2012-11-19 10:30:00,39.2,39.31,39.2,39.28,3300.0,27.66,27.7376,27.66,27.7165,3300.0
2012-11-19 11:00:00,39.28,39.33,39.25,39.33,9900.0,27.7165,27.7517,27.6953,27.7517,9900.0
2012-11-19 11:30:00,39.34,39.34,39.31,39.32,9100.0,27.7588,27.7588,27.7376,27.7447,9100.0
2012-11-19 12:00:00,39.32,39.35,39.32,39.34,5100.0,27.7447,27.7658,27.7447,27.7588,5100.0
2012-11-19 12:30:00,39.34,39.34,39.3,39.31,10600.0,27.7588,27.7588,27.7306,27.7376,10600.0
2012-11-19 13:00:00,39.31,39.31,39.27,39.29,5300.0,27.7376,27.7376,27.7094,27.7235,5300.0
2012-11-19 13:30:00,39.3,39.3,39.28,39.29,3000.0,27.7306,27.7306,27.7165,27.7235,3000.0
2012-11-19 14:00:00,39.3,39.32,39.3,39.31,5000.0,27.7306,27.7447,27.7306,27.7376,5000.0
2012-11-19 14:30:00,39.31,39.36,39.3,39.34,5900.0,27.7376,27.7729,27.7306,27.7588,5900.0
2012-11-19 15:00:00,39.33,39.34,39.29,39.32,5400.0,27.7517,27.7588,27.7235,27.7447,5400.0
2012-11-19 15:30:00,39.32,39.38,39.28,39.38,47700.0,27.7447,27.787,27.7165,27.787,47700.0
2012-11-20 09:30:00,39.26,39.26,39.11,39.22,14900.0,27.7023,27.7023,27.5965,27.6741,14900.0
2012-11-20 10:00:00,39.24,39.34,39.22,39.31,15200.0,27.6882,27.7588,27.6741,27.7376,15200.0
2012-11-20 10:30:00,39.33,39.35,39.28,39.29,22300.0,27.7517,27.7658,27.7165,27.7235,22300.0
2012-11-20 11:00:00,39.28,39.34,39.24,39.33,36100.0,27.7165,27.7588,27.6882,27.7517,36100.0
2012-11-20 11:30:00,39.33,39.38,39.31,39.37,4400.0,27.7517,27.787,27.7376,27.78,4400.0
2012-11-20 12:00:00,39.39,39.39,39.3,39.3,3300.0,27.7941,27.7941,27.7306,27.7306,3300.0
2012-11-20 12:30:00,39.31,39.32,39.3,39.32,2200.0,27.7376,27.7447,27.7306,27.7447,2200.0
2012-11-20 13:00:00,39.32,39.32,39.12,39.12,6200.0,27.7447,27.7447,27.6036,27.6036,6200.0
2012-11-20 13:30:00,39.17,39.23,39.17,39.23,5800.0,27.6388,27.6812,27.6388,27.6812,5800.0
2012-11-20 14:00:00,39.24,39.28,39.23,39.28,3900.0,27.6882,27.7165,27.6812,27.7165,3900.0
2012-11-20 14:30:00,39.28,39.3,39.24,39.27,9600.0,27.7165,27.7306,27.6882,27.7094,9600.0
2012-11-20 15:00:00,39.29,39.35,39.26,39.33,16300.0,27.7235,27.7658,27.7023,27.7517,16300.0
2012-11-20 15:30:00,39.34,39.4,39.34,39.4,8100.0,27.7588,27.8011,27.7588,27.8011,8100.0
2012-11-21 09:30:00,39.35,39.44,39.35,39.4,6300.0,27.7658,27.8294,27.7658,27.8011,6300.0
2012-11-21 10:00:00,39.39,39.43,39.37,39.4,4100.0,27.7941,27.8223,27.78,27.8011,4100.0
2012-11-21 10:30:00,39.39,39.43,39.39,39.43,2000.0,27.7941,27.8223,27.7941,27.8223,2000.0
2012-11-21 11:00:00,39.43,39.46,39.43,39.44,16300.0,27.8223,27.8435,27.8223,27.8294,16300.0
2012-11-21 11:30:00,39.44,39.44,39.41,39.41,3000.0,27.8294,27.8294,27.8082,27.8082,3000.0
2012-11-21 12:00:00,39.44,39.45,39.44,39.45,300.0,27.8294,27.8364,27.8294,27.8364,300.0
2012-11-21 12:30:00,39.46,39.5,39.46,39.48,3200.0,27.8435,27.8717,27.8435,27.8576,3200.0
2012-11-21 13:00:00,39.48,39.48,39.47,39.48,1200.0,27.8576,27.8576,27.8505,27.8576,1200.0
2012-11-21 13:30:00,39.49,39.52,39.49,39.52,2800.0,27.8646,27.8858,27.8646,27.8858,2800.0
2012-11-21 14:00:00,39.51,39.52,39.46,39.48,10800.0,27.8787,27.8858,27.8435,27.8576,10800.0
2012-11-21 14:30:00,39.5,39.5,39.48,39.49,5700.0,27.8717,27.8717,27.8576,27.8646,5700.0
2012-11-21 15:00:00,39.5,39.51,39.48,39.49,6600.0,27.8717,27.8787,27.8576,27.8646,6600.0
2012-11-21 15:30:00,39.49,39.52,39.48,39.51,13500.0,27.8646,27.8858,27.8576,27.8787,13500.0
2012-11-23 09:30:00,40.0,40.09,40.0,40.09,12600.0,28.2245,28.288,28.2245,28.288,12600.0
2012-11-23 10:00:00,40.12,40.25,40.12,40.25,16300.0,28.3092,28.4009,28.3092,28.4009,16300.0
2012-11-23 10:30:00,40.25,40.25,40.2,40.2,1800.0,28.4009,28.4009,28.3656,28.3656,1800.0
2012-11-23 11:00:00,40.22,40.27,40.21,40.24,44500.0,28.3797,28.415,28.3727,28.3938,44500.0
2012-11-23 11:30:00,40.23,40.23,40.19,40.19,4400.0,28.3868,28.3868,28.3586,28.3586,4400.0
2012-11-23 12:00:00,40.19,40.2,40.19,40.2,600.0,28.3586,28.3656,28.3586,28.3656,600.0
2012-11-23 12:30:00,40.23,40.29,40.22,40.29,5300.0,28.3868,28.4291,28.3797,28.4291,5300.0
2012-11-26 09:30:00,40.02,40.11,40.02,40.07,7900.0,28.2386,28.3021,28.2386,28.2739,7900.0
2012-11-26 10:00:00,40.09,40.1,40.07,40.09,4200.0,28.288,28.2951,28.2739,28.288,4200.0
2012-11-26 10:30:00,40.05,40.05,40.05,40.05,100.0,28.2598,28.2598,28.2598,28.2598,100.0
2012-11-26 11:00:00,40.04,40.04,39.99,40.0,6400.0,28.2527,28.2527,28.2174,28.2245,6400.0
2012-11-26 11:30:00,40.02,40.09,40.01,40.09,4800.0,28.2386,28.288,28.2316,28.288,4800.0
2012-11-26 12:00:00,40.08,40.11,40.08,40.11,800.0,28.2809,28.3021,28.2809,28.3021,800.0
2012-11-26 12:30:00,40.08,40.13,40.07,40.11,17100.0,28.2809,28.3162,28.2739,28.3021,17100.0
2012-11-26 13:00:00,40.11,40.15,40.1,40.12,1900.0,28.3021,28.3303,28.2951,28.3092,1900.0
2012-11-26 13:30:00,40.12,40.12,40.09,40.1,3300.0,28.3092,28.3092,28.288,28.2951,3300.0
2012-11-26 14:00:00,40.09,40.11,40.08,40.1,5500.0,28.288,28.3021,28.2809,28.2951,5500.0
2012-11-26 14:30:00,40.1,40.16,40.1,40.12,11500.0,28.2951,28.3374,28.2951,28.3092,11500.0
2012-11-26 15:00:00,40.13,40.15,40.11,40.13,22100.0,28.3162,28.3303,28.3021,28.3162,22100.0
2012-11-26 15:30:00,40.14,40.18,40.13,40.15,16300.0,28.3233,28.3515,28.3162,28.3303,16300.0
2012-11-27 09:30:00,40.15,40.2,40.1,40.17,3300.0,28.3303,28.3656,28.2951,28.3444,3300.0
2012-11-27 10:00:00,40.08,40.12,39.99,40.01,6500.0,28.2809,28.3092,28.2174,28.2316,6500.0
2012-11-27 10:30:00,39.99,40.05,39.97,40.04,10900.0,28.2174,28.2598,28.2033,28.2527,10900.0
2012-11-27 11:00:00,40.08,40.09,40.05,40.05,3300.0,28.2809,28.288,28.2598,28.2598,3300.0
2012-11-27 11:30:00,40.06,40.18,40.05,40.18,10700.0,28.2668,28.3515,28.2598,28.3515,10700.0
2012-11-27 12:00:00,40.18,40.18,40.12,40.13,4000.0,28.3515,28.3515,28.3092,28.3162,4000.0
2012-11-27 12:30:00,40.13,40.17,40.12,40.16,12300.0,28.3162,28.3444,28.3092,28.3374,12300.0
2012-11-27 13:00:00,40.14,40.14,40.1,40.1,1100.0,28.3233,28.3233,28.2951,28.2951,1100.0
2012-11-27 13:30:00,40.11,40.14,40.1,40.1,4500.0,28.3021,28.3233,28.2951,28.2951,4500.0
2012-11-27 14:00:00,40.09,40.12,40.0,40.01,11400.0,28.288,28.3092,28.2245,28.2316,11400.0
2012-11-27 14:30:00,40.01,40.04,39.98,40.03,3900.0,28.2316,28.2527,28.2104,28.2457,3900.0
2012-11-27 15:00:00,40.04,40.06,40.02,40.02,18700.0,28.2527,28.2668,28.2386,28.2386,18700.0
2012-11-27 15:30:00,40.06,40.06,39.95,39.95,34000.0,28.2668,28.2668,28.1892,28.1892,34000.0
2012-11-28 09:30:00,39.76,39.76,39.66,39.75,29400.0,28.0551,28.0551,27.9846,28.0481,29400.0
2012-11-28 10:00:00,39.65,39.83,39.65,39.79,6600.0,27.9775,28.1045,27.9775,28.0763,6600.0
2012-11-28 10:30:00,39.81,39.99,39.81,39.93,26800.0,28.0904,28.2174,28.0904,28.1751,26800.0
2012-11-28 11:00:00,39.92,40.04,39.91,40.04,5400.0,28.168,28.2527,28.161,28.2527,5400.0
2012-11-28 11:30:00,40.05,40.05,40.0,40.02,18000.0,28.2598,28.2598,28.2245,28.2386,18000.0
2012-11-28 12:00:00,40.01,40.11,39.96,40.09,43600.0,28.2316,28.3021,28.1963,28.288,43600.0
2012-11-28 12:30:00,40.15,40.15,40.12,40.13,2800.0,28.3303,28.3303,28.3092,28.3162,2800.0
2012-11-28 13:00:00,40.1,40.1,40.1,40.1,1800.0,28.2951,28.2951,28.2951,28.2951,1800.0
2012-11-28 13:30:00,40.11,40.15,40.11,40.14,35800.0,28.3021,28.3303,28.3021,28.3233,35800.0
2012-11-28 14:00:00,40.16,40.16,40.12,40.13,79800.0,28.3374,28.3374,28.3092,28.3162,79800.0
2012-11-28 14:30:00,40.14,40.18,40.13,40.15,107600.0,28.3233,28.3515,28.3162,28.3303,107600.0
2012-11-28 15:00:00,40.17,40.23,40.16,40.23,36200.0,28.3444,28.3868,28.3374,28.3868,36200.0
2012-11-28 15:30:00,40.23,40.27,40.23,40.25,5600.0,28.3868,28.415,28.3868,28.4009,5600.0
2012-11-29 09:30:00,40.53,40.58,40.52,40.57,9700.0,28.5985,28.6338,28.5914,28.6267,9700.0
2012-11-29 10:00:00,40.62,40.63,40.46,40.5,10700.0,28.662,28.669,28.5491,28.5773,10700.0
2012-11-29 10:30:00,40.48,40.55,40.45,40.55,5900.0,28.5632,28.6126,28.542,28.6126,5900.0
2012-11-29 11:00:00,40.58,40.6,40.57,40.57,4800.0,28.6338,28.6479,28.6267,28.6267,4800.0
2012-11-29 11:30:00,40.55,40.58,40.36,40.44,9200.0,28.6126,28.6338,28.4785,28.535,9200.0
2012-11-29 12:00:00,40.45,40.56,40.43,40.56,8000.0,28.542,28.6196,28.5279,28.6196,8000.0
2012-11-29 12:30:00,40.56,40.56,40.54,40.55,1300.0,28.6196,28.6196,28.6055,28.6126,1300.0
2012-11-29 13:00:00,40.56,40.57,40.52,40.57,2500.0,28.6196,28.6267,28.5914,28.6267,2500.0
2012-11-29 13:30:00,40.6,40.64,40.6,40.62,8600.0,28.6479,28.6761,28.6479,28.662,8600.0
2012-11-29 14:00:00,40.61,40.62,40.6,40.6,8600.0,28.6549,28.662,28.6479,28.6479,8600.0
2012-11-29 14:30:00,40.6,40.62,40.6,40.6,5500.0,28.6479,28.662,28.6479,28.6479,5500.0
2012-11-29 15:00:00,40.6,40.6,40.56,40.58,8900.0,28.6479,28.6479,28.6196,28.6338,8900.0
2012-11-29 15:30:00,40.58,40.64,40.57,40.59,45000.0,28.6338,28.6761,28.6267,28.6408,45000.0
2012-11-30 09:30:00,40.5,40.69,40.49,40.69,17800.0,28.5773,28.7114,28.5702,28.7114,17800.0
2012-11-30 10:00:00,40.68,40.74,40.68,40.69,6100.0,28.7043,28.7466,28.7043,28.7114,6100.0
2012-11-30 10:30:00,40.7,40.7,40.6,40.66,9400.0,28.7184,28.7184,28.6479,28.6902,9400.0
2012-11-30 11:00:00,40.67,40.69,40.61,40.62,12700.0,28.6973,28.7114,28.6549,28.662,12700.0
2012-11-30 11:30:00,40.59,40.62,40.55,40.62,23100.0,28.6408,28.662,28.6126,28.662,23100.0
2012-11-30 12:00:00,40.61,40.62,40.59,40.61,11200.0,28.6549,28.662,28.6408,28.6549,11200.0
2012-11-30 12:30:00,40.61,40.65,40.57,40.59,26300.0,28.6549,28.6831,28.6267,28.6408,26300.0
2012-11-30 13:00:00,40.59,40.64,40.59,40.63,8200.0,28.6408,28.6761,28.6408,28.669,8200.0
2012-11-30 13:30:00,40.64,40.64,40.59,40.62,12200.0,28.6761,28.6761,28.6408,28.662,12200.0
2012-11-30 14:00:00,40.61,40.66,40.61,40.64,5800.0,28.6549,28.6902,28.6549,28.6761,5800.0
2012-11-30 14:30:00,40.65,40.65,40.51,40.55,106100.0,28.6831,28.6831,28.5844,28.6126,106100.0
2012-11-30 15:00:00,40.53,40.6,40.5,40.57,19100.0,28.5985,28.6479,28.5773,28.6267,19100.0
2012-11-30 15:30:00,40.58,40.66,40.55,40.57,50800.0,28.6338,28.6902,28.6126,28.6267,50800.0
2012-12-03 09:30:00,40.76,40.84,40.74,40.78,10100.0,28.7608,28.8172,28.7466,28.7749,10100.0
2012-12-03 10:00:00,40.77,40.77,40.72,40.75,199100.0,28.7678,28.7678,28.7325,28.7537,199100.0
2012-12-03 10:30:00,40.75,40.76,40.68,40.7,207900.0,28.7537,28.7608,28.7043,28.7184,207900.0
2012-12-03 11:00:00,40.69,40.71,40.68,40.69,8300.0,28.7114,28.7255,28.7043,28.7114,8300.0
2012-12-03 11:30:00,40.69,40.73,40.69,40.73,1400.0,28.7114,28.7396,28.7114,28.7396,1400.0
2012-12-03 12:00:00,40.74,40.79,40.74,40.79,1500.0,28.7466,28.7819,28.7466,28.7819,1500.0
2012-12-03 12:30:00,40.78,40.78,40.73,40.75,217300.0,28.7749,28.7749,28.7396,28.7537,217300.0
2012-12-03 13:00:00,40.7,40.72,40.69,40.72,12800.0,28.7184,28.7325,28.7114,28.7325,12800.0
2012-12-03 13:30:00,40.68,40.68,40.64,40.66,8500.0,28.7043,28.7043,28.6761,28.6902,8500.0
2012-12-03 14:00:00,40.66,40.69,40.65,40.67,14400.0,28.6902,28.7114,28.6831,28.6973,14400.0
2012-12-03 14:30:00,40.64,40.66,40.6,40.62,20200.0,28.6761,28.6902,28.6479,28.662,20200.0
2012-12-03 15:00:00,40.64,40.69,40.56,40.6,13400.0,28.6761,28.7114,28.6196,28.6479,13400.0
2012-12-03 15:30:00,40.61,40.65,40.58,40.59,7100.0,28.6549,28.6831,28.6338,28.6408,7100.0
2012-12-04 09:30:00,40.65,40.78,40.65,40.78,5800.0,28.6831,28.7749,28.6831,28.7749,5800.0
2012-12-04 10:00:00,40.75,40.78,40.75,40.75,8000.0,28.7537,28.7749,28.7537,28.7537,8000.0
2012-12-04 10:30:00,40.72,40.73,40.72,40.73,200.0,28.7325,28.7396,28.7325,28.7396,200.0
2012-12-04 11:00:00,40.73,40.73,40.68,40.7,2600.0,28.7396,28.7396,28.7043,28.7184,2600.0
2012-12-04 11:30:00,40.69,40.78,40.69,40.76,8800.0,28.7114,28.7749,28.7114,28.7608,8800.0
2012-12-04 12:00:00,40.73,40.74,40.68,40.74,2200.0,28.7396,28.7466,28.7043,28.7466,2200.0
2012-12-04 12:30:00,40.74,40.77,40.71,40.71,13000.0,28.7466,28.7678,28.7255,28.7255,13000.0
2012-12-04 13:00:00,40.71,40.71,40.68,40.71,2000.0,28.7255,28.7255,28.7043,28.7255,2000.0
2012-12-04 13:30:00,40.71,40.79,40.7,40.79,15700.0,28.7255,28.7819,28.7184,28.7819,15700.0
2012-12-04 14:00:00,40.77,40.78,40.75,40.76,6500.0,28.7678,28.7749,28.7537,28.7608,6500.0
2012-12-04 14:30:00,40.74,40.77,40.74,40.77,3400.0,28.7466,28.7678,28.7466,28.7678,3400.0
2012-12-04 15:00:00,40.76,40.8,40.75,40.79,24300.0,28.7608,28.789,28.7537,28.7819,24300.0
2012-12-04 15:30:00,40.75,40.76,40.7,40.72,5000.0,28.7537,28.7608,28.7184,28.7325,5000.0
2012-12-05 09:30:00,40.75,40.89,40.75,40.79,25500.0,28.7537,28.8525,28.7537,28.7819,25500.0
2012-12-05 10:00:00,40.84,40.85,40.75,40.81,8300.0,28.8172,28.8243,28.7537,28.796,8300.0
2012-12-05 10:30:00,40.81,40.83,40.7,40.7,21700.0,28.796,28.8102,28.7184,28.7184,21700.0
2012-12-05 11:00:00,40.7,40.79,40.7,40.79,23500.0,28.7184,28.7819,28.7184,28.7819,23500.0
2012-12-05 11:30:00,40.86,40.92,40.85,40.92,4200.0,28.8313,28.8737,28.8243,28.8737,4200.0
2012-12-05 12:00:00,40.98,40.98,40.97,40.97,700.0,28.916,28.916,28.9089,28.9089,700.0
2012-12-05 12:30:00,40.98,41.02,40.98,40.98,2000.0,28.916,28.9442,28.916,28.916,2000.0
2012-12-05 13:00:00,41.0,41.02,41.0,41.02,500.0,28.9301,28.9442,28.9301,28.9442,500.0
2012-12-05 13:30:00,41.01,41.01,40.97,40.97,900.0,28.9372,28.9372,28.9089,28.9089,900.0
2012-12-05 14:00:00,40.97,41.02,40.97,40.99,6900.0,28.9089,28.9442,28.9089,28.9231,6900.0
2012-12-05 14:30:00,41.0,41.02,40.98,40.99,41900.0,28.9301,28.9442,28.916,28.9231,41900.0
2012-12-05 15:00:00,40.99,41.04,40.99,41.01,48300.0,28.9231,28.9583,28.9231,28.9372,48300.0
2012-12-05 15:30:00,41.01,41.02,40.87,40.89,192700.0,28.9372,28.9442,28.8384,28.8525,192700.0
2012-12-06 09:30:00,41.01,41.01,40.9,40.95,9200.0,28.9372,28.9372,28.8595,28.8948,9200.0
2012-12-06 10:00:00,40.93,40.93,40.85,40.85,400.0,28.8807,28.8807,28.8243,28.8243,400.0
2012-12-06 10:30:00,40.88,40.99,40.88,40.99,23300.0,28.8454,28.9231,28.8454,28.9231,23300.0
2012-12-06 11:00:00,40.95,40.95,40.92,40.92,4600.0,28.8948,28.8948,28.8737,28.8737,4600.0
2012-12-06 11:30:00,40.91,40.95,40.91,40.91,3700.0,28.8666,28.8948,28.8666,28.8666,3700.0
2012-12-06 12:00:00,40.92,40.92,40.84,40.84,11000.0,28.8737,28.8737,28.8172,28.8172,11000.0
2012-12-06 12:30:00,40.84,40.86,40.81,40.83,15300.0,28.8172,28.8313,28.796,28.8102,15300.0
2012-12-06 13:00:00,40.82,40.92,40.81,40.87,25800.0,28.8031,28.8737,28.796,28.8384,25800.0
2012-12-06 13:30:00,40.88,40.91,40.88,40.9,7100.0,28.8454,28.8666,28.8454,28.8595,7100.0
2012-12-06 14:00:00,40.92,40.93,40.9,40.92,8900.0,28.8737,28.8807,28.8595,28.8737,8900.0
2012-12-06 14:30:00,40.96,40.96,40.93,40.93,6100.0,28.9019,28.9019,28.8807,28.8807,6100.0
2012-12-06 15:00:00,40.93,40.95,40.91,40.95,13800.0,28.8807,28.8948,28.8666,28.8948,13800.0
2012-12-06 15:30:00,40.95,41.01,40.95,40.99,12700.0,28.8948,28.9372,28.8948,28.9231,12700.0
2012-12-07 09:30:00,41.01,41.01,40.88,40.88,8300.0,28.9372,28.9372,28.8454,28.8454,8300.0
2012-12-07 10:00:00,40.87,40.95,40.87,40.92,9400.0,28.8384,28.8948,28.8384,28.8737,9400.0
2012-12-07 10:30:00,40.89,40.93,40.85,40.88,9700.0,28.8525,28.8807,28.8243,28.8454,9700.0
2012-12-07 11:00:00,40.89,40.96,40.84,40.95,12300.0,28.8525,28.9019,28.8172,28.8948,12300.0
2012-12-07 11:30:00,40.96,40.98,40.93,40.94,2100.0,28.9019,28.916,28.8807,28.8878,2100.0
2012-12-07 12:00:00,40.92,41.0,40.92,40.98,2100.0,28.8737,28.9301,28.8737,28.916,2100.0
2012-12-07 12:30:00,40.97,40.98,40.95,40.96,4000.0,28.9089,28.916,28.8948,28.9019,4000.0
2012-12-07 13:00:00,40.96,40.97,40.96,40.97,2400.0,28.9019,28.9089,28.9019,28.9089,2400.0
2012-12-07 13:30:00,40.97,40.97,40.91,40.92,59000.0,28.9089,28.9089,28.8666,28.8737,59000.0
2012-12-07 14:00:00,40.9,40.97,40.9,40.94,263900.0,28.8595,28.9089,28.8595,28.8878,263900.0
2012-12-07 14:30:00,40.94,41.0,40.93,40.96,148200.0,28.8878,28.9301,28.8807,28.9019,148200.0
2012-12-07 15:00:00,40.96,40.98,40.94,40.96,24800.0,28.9019,28.916,28.8878,28.9019,24800.0
2012-12-07 15:30:00,40.96,40.99,40.96,40.99,7400.0,28.9019,28.9231,28.9019,28.9231,7400.0
2012-12-10 09:30:00,41.0,41.02,40.94,41.02,15700.0,28.9301,28.9442,28.8878,28.9442,15700.0
2012-12-10 10:00:00,40.98,41.02,40.92,40.96,25400.0,28.916,28.9442,28.8737,28.9019,25400.0
2012-12-10 10:30:00,40.99,41.03,40.97,41.02,22200.0,28.9231,28.9513,28.9089,28.9442,22200.0
2012-12-10 11:00:00,41.04,41.05,41.01,41.01,50300.0,28.9583,28.9654,28.9372,28.9372,50300.0
2012-12-10 11:30:00,41.03,41.05,41.01,41.03,2500.0,28.9513,28.9654,28.9372,28.9513,2500.0
2012-12-10 12:00:00,41.03,41.08,41.02,41.06,21100.0,28.9513,28.9866,28.9442,28.9724,21100.0
2012-12-10 12:30:00,41.06,41.08,41.06,41.08,8700.0,28.9724,28.9866,28.9724,28.9866,8700.0
2012-12-10 13:00:00,41.04,41.04,41.01,41.02,2300.0,28.9583,28.9583,28.9372,28.9442,2300.0
2012-12-10 13:30:00,41.02,41.07,41.02,41.04,13700.0,28.9442,28.9795,28.9442,28.9583,13700.0
2012-12-10 14:00:00,41.04,41.06,41.04,41.05,2000.0,28.9583,28.9724,28.9583,28.9654,2000.0
2012-12-10 14:30:00,41.04,41.08,41.0,41.06,35600.0,28.9583,28.9866,28.9301,28.9724,35600.0
2012-12-10 15:00:00,41.06,41.08,41.06,41.06,13000.0,28.9724,28.9866,28.9724,28.9724,13000.0
2012-12-10 15:30:00,41.06,41.12,41.06,41.09,34800.0,28.9724,29.0148,28.9724,28.9936,34800.0
2012-12-11 09:30:00,41.1,41.33,41.1,41.33,45400.0,29.0007,29.163,29.0007,29.163,45400.0
2012-12-11 10:00:00,41.33,41.35,41.31,41.34,25800.0,29.163,29.1771,29.1488,29.17,25800.0
2012-12-11 10:30:00,41.34,41.38,41.33,41.34,69800.0,29.17,29.1982,29.163,29.17,69800.0
2012-12-11 11:00:00,41.34,41.38,41.33,41.37,19600.0,29.17,29.1982,29.163,29.1912,19600.0
2012-12-11 11:30:00,41.36,41.38,41.31,41.32,94800.0,29.1841,29.1982,29.1488,29.1559,94800.0
2012-12-11 12:00:00,41.32,41.32,41.27,41.3,112800.0,29.1559,29.1559,29.1206,29.1418,112800.0
2012-12-11 12:30:00,41.31,41.34,41.31,41.33,13400.0,29.1488,29.17,29.1488,29.163,13400.0
2012-12-11 13:00:00,41.33,41.35,41.33,41.35,11000.0,29.163,29.1771,29.163,29.1771,11000.0
2012-12-11 13:30:00,41.36,41.37,41.36,41.36,21400.0,29.1841,29.1912,29.1841,29.1841,21400.0
2012-12-11 14:00:00,41.36,41.37,41.34,41.37,24200.0,29.1841,29.1912,29.17,29.1912,24200.0
2012-12-11 14:30:00,41.35,41.35,41.29,41.31,32600.0,29.1771,29.1771,29.1347,29.1488,32600.0
2012-12-11 15:00:00,41.3,41.31,41.24,41.27,16800.0,29.1418,29.1488,29.0995,29.1206,16800.0
2012-12-11 15:30:00,41.28,41.35,41.28,41.32,150000.0,29.1277,29.1771,29.1277,29.1559,150000.0
2012-12-12 09:30:00,41.5,41.5,41.45,41.47,10500.0,29.2829,29.2829,29.2476,29.2617,10500.0
2012-12-12 10:00:00,41.44,41.48,41.42,41.48,8000.0,29.2406,29.2688,29.2265,29.2688,8000.0
2012-12-12 10:30:00,41.45,41.45,41.41,41.42,10800.0,29.2476,29.2476,29.2194,29.2265,10800.0
2012-12-12 11:00:00,41.43,41.44,41.41,41.42,8800.0,29.2335,29.2406,29.2194,29.2265,8800.0
2012-12-12 11:30:00,41.44,41.46,41.43,41.44,5400.0,29.2406,29.2547,29.2335,29.2406,5400.0
2012-12-12 12:00:00,41.45,41.5,41.43,41.5,9600.0,29.2476,29.2829,29.2335,29.2829,9600.0
2012-12-12 12:30:00,41.53,41.71,41.48,41.69,6600.0,29.3041,29.4311,29.2688,29.417,6600.0
2012-12-12 13:00:00,41.68,41.72,41.65,41.7,3300.0,29.4099,29.4381,29.3888,29.424,3300.0
2012-12-12 13:30:00,41.69,41.69,41.66,41.68,12600.0,29.417,29.417,29.3958,29.4099,12600.0
2012-12-12 14:00:00,41.67,41.71,41.63,41.63,3400.0,29.4029,29.4311,29.3746,29.3746,3400.0
2012-12-12 14:30:00,41.6,41.65,41.6,41.63,9300.0,29.3535,29.3888,29.3535,29.3746,9300.0
2012-12-12 15:00:00,41.63,41.63,41.51,41.51,12000.0,29.3746,29.3746,29.29,29.29,12000.0
2012-12-12 15:30:00,41.51,41.52,41.46,41.5,18500.0,29.29,29.297,29.2547,29.2829,18500.0
2012-12-13 09:30:00,41.47,41.47,41.39,41.46,19300.0,29.2617,29.2617,29.2053,29.2547,19300.0
2012-12-13 10:00:00,41.44,41.52,41.43,41.51,4900.0,29.2406,29.297,29.2335,29.29,4900.0
2012-12-13 10:30:00,41.49,41.51,41.47,41.47,16600.0,29.2759,29.29,29.2617,29.2617,16600.0
2012-12-13 11:00:00,41.46,41.46,41.37,41.39,6100.0,29.2547,29.2547,29.1912,29.2053,6100.0
2012-12-13 11:30:00,41.39,41.46,41.38,41.45,107500.0,29.2053,29.2547,29.1982,29.2476,107500.0
2012-12-13 12:00:00,41.45,41.45,41.34,41.34,28100.0,29.2476,29.2476,29.17,29.17,28100.0
2012-12-13 12:30:00,41.33,41.35,41.3,41.34,22100.0,29.163,29.1771,29.1418,29.17,22100.0
2012-12-13 13:00:00,41.33,41.35,41.27,41.34,23200.0,29.163,29.1771,29.1206,29.17,23200.0
2012-12-13 13:30:00,41.35,41.35,41.3,41.33,34800.0,29.1771,29.1771,29.1418,29.163,34800.0
2012-12-13 14:00:00,41.32,41.33,41.25,41.26,5200.0,29.1559,29.163,29.1065,29.1136,5200.0
2012-12-13 14:30:00,41.28,41.31,41.28,41.29,4200.0,29.1277,29.1488,29.1277,29.1347,4200.0
2012-12-13 15:00:00,41.31,41.31,41.26,41.27,2500.0,29.1488,29.1488,29.1136,29.1206,2500.0
2012-12-13 15:30:00,41.31,41.37,41.3,41.33,9400.0,29.1488,29.1912,29.1418,29.163,9400.0
2012-12-14 09:30:00,41.49,41.49,41.4,41.42,19800.0,29.2759,29.2759,29.2124,29.2265,19800.0
2012-12-14 10:00:00,41.42,41.47,41.4,41.44,10200.0,29.2265,29.2617,29.2124,29.2406,10200.0
2012-12-14 10:30:00,41.44,41.47,41.42,41.46,8100.0,29.2406,29.2617,29.2265,29.2547,8100.0
2012-12-14 11:00:00,41.45,41.54,41.43,41.52,11500.0,29.2476,29.3111,29.2335,29.297,11500.0
2012-12-14 11:30:00,41.51,41.51,41.46,41.47,4700.0,29.29,29.29,29.2547,29.2617,4700.0
2012-12-14 12:00:00,41.49,41.58,41.49,41.56,9100.0,29.2759,29.3394,29.2759,29.3253,9100.0
2012-12-14 12:30:00,41.54,41.61,41.54,41.58,30000.0,29.3111,29.3605,29.3111,29.3394,30000.0
2012-12-14 13:00:00,41.58,41.6,41.57,41.57,7000.0,29.3394,29.3535,29.3323,29.3323,7000.0
2012-12-14 13:30:00,41.6,41.63,41.59,41.62,9400.0,29.3535,29.3746,29.3464,29.3676,9400.0
2012-12-14 14:00:00,41.62,41.63,41.6,41.62,18800.0,29.3676,29.3746,29.3535,29.3676,18800.0
2012-12-14 14:30:00,41.61,41.61,41.55,41.55,9100.0,29.3605,29.3605,29.3182,29.3182,9100.0
2012-12-14 15:00:00,41.55,41.56,41.5,41.52,14100.0,29.3182,29.3253,29.2829,29.297,14100.0
2012-12-14 15:30:00,41.52,41.56,41.48,41.49,45600.0,29.297,29.3253,29.2688,29.2759,45600.0
2012-12-17 09:30:00,41.54,41.55,41.45,41.53,6600.0,29.3111,29.3182,29.2476,29.3041,6600.0
2012-12-17 10:00:00,41.57,41.6,41.53,41.54,37900.0,29.3323,29.3535,29.3041,29.3111,37900.0
2012-12-17 10:30:00,41.55,41.57,41.5,41.51,11100.0,29.3182,29.3323,29.2829,29.29,11100.0
2012-12-17 11:00:00,41.5,41.59,41.5,41.57,11900.0,29.2829,29.3464,29.2829,29.3323,11900.0
2012-12-17 11:30:00,41.58,41.65,41.57,41.63,16000.0,29.3394,29.3888,29.3323,29.3746,16000.0
2012-12-17 12:00:00,41.63,41.68,41.62,41.64,26700.0,29.3746,29.4099,29.3676,29.3817,26700.0
2012-12-17 12:30:00,41.65,41.68,41.63,41.63,4700.0,29.3888,29.4099,29.3746,29.3746,4700.0
2012-12-17 13:00:00,41.63,41.64,41.58,41.59,8200.0,29.3746,29.3817,29.3394,29.3464,8200.0
2012-12-17 13:30:00,41.61,41.61,41.57,41.58,16200.0,29.3605,29.3605,29.3323,29.3394,16200.0
2012-12-17 14:00:00,41.6,41.62,41.55,41.57,64700.0,29.3535,29.3676,29.3182,29.3323,64700.0
2012-12-17 14:30:00,41.58,41.6,41.57,41.59,24500.0,29.3394,29.3535,29.3323,29.3464,24500.0
2012-12-17 15:00:00,41.6,41.6,41.57,41.58,15300.0,29.3535,29.3535,29.3323,29.3394,15300.0
2012-12-17 15:30:00,41.59,41.68,41.59,41.68,13100.0,29.3464,29.4099,29.3464,29.4099,13100.0
2012-12-18 09:30:00,41.44,41.44,41.28,41.34,29100.0,29.5235,29.5235,29.4095,29.4523,29100.0
2012-12-18 10:00:00,41.34,41.39,41.32,41.39,10800.0,29.4523,29.4879,29.438,29.4879,10800.0
2012-12-18 10:30:00,41.41,41.52,41.41,41.5,21600.0,29.5021,29.5805,29.5021,29.5663,21600.0
2012-12-18 11:00:00,41.51,41.62,41.51,41.58,44200.0,29.5734,29.6518,29.5734,29.6233,44200.0
2012-12-18 11:30:00,41.6,41.6,41.5,41.54,101500.0,29.6375,29.6375,29.5663,29.5948,101500.0
2012-12-18 12:00:00,41.53,41.59,41.48,41.57,44400.0,29.5876,29.6304,29.552,29.6161,44400.0
2012-12-18 12:30:00,41.59,41.65,41.56,41.63,15800.0,29.6304,29.6731,29.609,29.6589,15800.0
2012-12-18 13:00:00,41.62,41.64,41.59,41.61,77600.0,29.6518,29.666,29.6304,29.6446,77600.0
2012-12-18 13:30:00,41.6,41.64,41.59,41.61,16000.0,29.6375,29.666,29.6304,29.6446,16000.0
2012-12-18 14:00:00,41.61,41.63,41.55,41.55,30600.0,29.6446,29.6589,29.6019,29.6019,30600.0
2012-12-18 14:30:00,41.55,41.58,41.52,41.56,36500.0,29.6019,29.6233,29.5805,29.609,36500.0
2012-12-18 15:00:00,41.57,41.62,41.55,41.57,32200.0,29.6161,29.6518,29.6019,29.6161,32200.0
2012-12-18 15:30:00,41.57,41.67,41.57,41.62,128400.0,29.6161,29.6874,29.6161,29.6518,128400.0
2012-12-19 09:30:00,41.99,41.99,41.84,41.84,198000.0,29.9154,29.9154,29.8085,29.8085,198000.0
2012-12-19 10:00:00,41.83,41.86,41.78,41.8,38800.0,29.8014,29.8227,29.7657,29.78,38800.0
2012-12-19 10:30:00,41.79,41.83,41.79,41.8,26900.0,29.7729,29.8014,29.7729,29.78,26900.0
2012-12-19 11:00:00,41.8,41.83,41.8,41.83,3900.0,29.78,29.8014,29.78,29.8014,3900.0
2012-12-19 11:30:00,41.82,41.85,41.81,41.83,2900.0,29.7942,29.8156,29.7871,29.8014,2900.0
2012-12-19 12:00:00,41.8,41.81,41.78,41.81,4000.0,29.78,29.7871,29.7657,29.7871,4000.0
2012-12-19 12:30:00,41.82,41.87,41.81,41.84,4100.0,29.7942,29.8299,29.7871,29.8085,4100.0
2012-12-19 13:00:00,41.84,41.84,41.81,41.81,1700.0,29.8085,29.8085,29.7871,29.7871,1700.0
2012-12-19 13:30:00,41.8,41.82,41.77,41.79,6800.0,29.78,29.7942,29.7586,29.7729,6800.0
2012-12-19 14:00:00,41.78,41.8,41.76,41.8,4100.0,29.7657,29.78,29.7515,29.78,4100.0
2012-12-19 14:30:00,41.77,41.8,41.74,41.74,1900.0,29.7586,29.78,29.7372,29.7372,1900.0
2012-12-19 15:00:00,41.75,41.78,41.75,41.78,4800.0,29.7444,29.7657,29.7444,29.7657,4800.0
2012-12-19 15:30:00,41.76,41.82,41.7,41.71,7800.0,29.7515,29.7942,29.7088,29.7159,7800.0
2012-12-20 09:30:00,41.85,41.86,41.76,41.76,30000.0,29.8156,29.8227,29.7515,29.7515,30000.0
2012-12-20 10:00:00,41.79,41.83,41.78,41.82,3200.0,29.7729,29.8014,29.7657,29.7942,3200.0
2012-12-20 10:30:00,41.79,41.82,41.77,41.79,14200.0,29.7729,29.7942,29.7586,29.7729,14200.0
2012-12-20 11:00:00,41.77,41.81,41.74,41.74,122800.0,29.7586,29.7871,29.7372,29.7372,122800.0
2012-12-20 11:30:00,41.75,41.81,41.75,41.8,87000.0,29.7444,29.7871,29.7444,29.78,87000.0
2012-12-20 12:00:00,41.81,41.83,41.8,41.83,29200.0,29.7871,29.8014,29.78,29.8014,29200.0
2012-12-20 12:30:00,41.83,41.88,41.82,41.88,12600.0,29.8014,29.837,29.7942,29.837,12600.0
2012-12-20 13:00:00,41.88,41.88,41.85,41.87,8800.0,29.837,29.837,29.8156,29.8299,8800.0
2012-12-20 13:30:00,41.89,41.96,41.89,41.95,6400.0,29.8441,29.894,29.8441,29.8869,6400.0
2012-12-20 14:00:00,41.96,41.96,41.9,41.94,23400.0,29.894,29.894,29.8512,29.8797,23400.0
2012-12-20 14:30:00,41.94,41.96,41.93,41.93,30000.0,29.8797,29.894,29.8726,29.8726,30000.0
2012-12-20 15:00:00,41.94,41.94,41.89,41.89,31000.0,29.8797,29.8797,29.8441,29.8441,31000.0
2012-12-20 15:30:00,41.9,41.96,41.9,41.93,31400.0,29.8512,29.894,29.8512,29.8726,31400.0
2012-12-21 09:30:00,41.45,41.5,41.34,41.46,40700.0,29.5306,29.5663,29.4523,29.5378,40700.0
2012-12-21 10:00:00,41.49,41.57,41.44,41.54,20200.0,29.5591,29.6161,29.5235,29.5948,20200.0
2012-12-21 10:30:00,41.52,41.52,41.46,41.47,22300.0,29.5805,29.5805,29.5378,29.5449,22300.0
2012-12-21 11:00:00,41.47,41.47,41.4,41.42,26200.0,29.5449,29.5449,29.495,29.5093,26200.0
2012-12-21 11:30:00,41.41,41.42,41.37,41.42,51600.0,29.5021,29.5093,29.4736,29.5093,51600.0
2012-12-21 12:00:00,41.44,41.46,41.39,41.42,11700.0,29.5235,29.5378,29.4879,29.5093,11700.0
2012-12-21 12:30:00,41.43,41.46,41.4,41.45,28000.0,29.5164,29.5378,29.495,29.5306,28000.0
2012-12-21 13:00:00,41.45,41.5,41.44,41.49,54200.0,29.5306,29.5663,29.5235,29.5591,54200.0
2012-12-21 13:30:00,41.51,41.58,41.51,41.55,22600.0,29.5734,29.6233,29.5734,29.6019,22600.0
2012-12-21 14:00:00,41.58,41.58,41.53,41.55,73600.0,29.6233,29.6233,29.5876,29.6019,73600.0
2012-12-21 14:30:00,41.54,41.58,41.5,41.56,22100.0,29.5948,29.6233,29.5663,29.609,22100.0
2012-12-21 15:00:00,41.56,41.58,41.54,41.58,29200.0,29.609,29.6233,29.5948,29.6233,29200.0
2012-12-21 15:30:00,41.61,41.64,41.56,41.64,19100.0,29.6446,29.666,29.609,29.666,19100.0
2012-12-24 09:30:00,41.53,41.88,41.12,41.54,42400.0,29.5876,29.837,29.2955,29.5948,42400.0
2012-12-24 10:00:00,41.49,41.58,41.47,41.47,800.0,29.5591,29.6233,29.5449,29.5449,800.0
2012-12-24 10:30:00,41.47,41.54,41.46,41.49,11000.0,29.5449,29.5948,29.5378,29.5591,11000.0
2012-12-24 11:00:00,41.47,41.49,41.45,41.48,4200.0,29.5449,29.5591,29.5306,29.552,4200.0
2012-12-24 11:30:00,41.47,41.51,41.46,41.5,8600.0,29.5449,29.5734,29.5378,29.5663,8600.0
2012-12-24 12:00:00,41.5,41.52,41.43,41.48,26600.0,29.5663,29.5805,29.5164,29.552,26600.0
2012-12-24 12:30:00,41.48,41.52,41.46,41.49,7700.0,29.552,29.5805,29.5378,29.5591,7700.0
2012-12-26 09:30:00,41.76,41.76,41.59,41.73,24300.0,29.7515,29.7515,29.6304,29.7301,24300.0
2012-12-26 10:00:00,41.73,41.77,41.7,41.71,31400.0,29.7301,29.7586,29.7088,29.7159,31400.0
2012-12-26 10:30:00,41.71,41.72,41.58,41.59,20300.0,29.7159,29.723,29.6233,29.6304,20300.0
2012-12-26 11:00:00,41.57,41.57,41.5,41.52,16700.0,29.6161,29.6161,29.5663,29.5805,16700.0
2012-12-26 11:30:00,41.52,41.52,41.44,41.5,16700.0,29.5805,29.5805,29.5235,29.5663,16700.0
2012-12-26 12:00:00,41.52,41.52,41.48,41.49,12100.0,29.5805,29.5805,29.552,29.5591,12100.0
2012-12-26 12:30:00,41.49,41.57,41.47,41.56,14600.0,29.5591,29.6161,29.5449,29.609,14600.0
2012-12-26 13:00:00,41.56,41.56,41.51,41.55,6700.0,29.609,29.609,29.5734,29.6019,6700.0
2012-12-26 13:30:00,41.54,41.56,41.52,41.52,3500.0,29.5948,29.609,29.5805,29.5805,3500.0
2012-12-26 14:00:00,41.54,41.6,41.52,41.56,11500.0,29.5948,29.6375,29.5805,29.609,11500.0
2012-12-26 14:30:00,41.58,41.63,41.56,41.59,32600.0,29.6233,29.6589,29.609,29.6304,32600.0
2012-12-26 15:00:00,41.6,41.64,41.56,41.59,27300.0,29.6375,29.666,29.609,29.6304,27300.0
2012-12-26 15:30:00,41.58,41.6,41.55,41.57,16700.0,29.6233,29.6375,29.6019,29.6161,16700.0
2012-12-27 09:30:00,41.83,41.85,41.73,41.76,30900.0,29.8014,29.8156,29.7301,29.7515,30900.0
2012-12-27 10:00:00,41.76,41.77,41.56,41.57,97300.0,29.7515,29.7586,29.609,29.6161,97300.0
2012-12-27 10:30:00,41.56,41.6,41.5,41.56,59000.0,29.609,29.6375,29.5663,29.609,59000.0
2012-12-27 11:00:00,41.57,41.58,41.49,41.52,7600.0,29.6161,29.6233,29.5591,29.5805,7600.0
2012-12-27 11:30:00,41.53,41.57,41.46,41.48,8200.0,29.5876,29.6161,29.5378,29.552,8200.0
2012-12-27 12:00:00,41.5,41.51,41.43,41.44,13900.0,29.5663,29.5734,29.5164,29.5235,13900.0
2012-12-27 12:30:00,41.42,41.46,41.39,41.46,49000.0,29.5093,29.5378,29.4879,29.5378,49000.0
2012-12-27 13:00:00,41.47,41.52,41.46,41.48,80500.0,29.5449,29.5805,29.5378,29.552,80500.0
2012-12-27 13:30:00,41.48,41.51,41.48,41.49,13000.0,29.552,29.5734,29.552,29.5591,13000.0
2012-12-27 14:00:00,41.5,41.51,41.47,41.5,6900.0,29.5663,29.5734,29.5449,29.5663,6900.0
2012-12-27 14:30:00,41.49,41.59,41.44,41.57,37500.0,29.5591,29.6304,29.5235,29.6161,37500.0
2012-12-27 15:00:00,41.57,41.64,41.57,41.62,25200.0,29.6161,29.666,29.6161,29.6518,25200.0
2012-12-27 15:30:00,41.63,41.69,41.63,41.64,13900.0,29.6589,29.7016,29.6589,29.666,13900.0
2012-12-28 09:30:00,41.53,41.56,41.44,41.44,44400.0,29.5876,29.609,29.5235,29.5235,44400.0
2012-12-28 10:00:00,41.48,41.51,41.42,41.42,52000.0,29.552,29.5734,29.5093,29.5093,52000.0
2012-12-28 10:30:00,41.43,41.61,41.43,41.54,41200.0,29.5164,29.6446,29.5164,29.5948,41200.0
2012-12-28 11:00:00,41.54,41.57,41.46,41.46,50200.0,29.5948,29.6161,29.5378,29.5378,50200.0
2012-12-28 11:30:00,41.46,41.48,41.42,41.43,25600.0,29.5378,29.552,29.5093,29.5164,25600.0
2012-12-28 12:00:00,41.44,41.48,41.43,41.46,18600.0,29.5235,29.552,29.5164,29.5378,18600.0
2012-12-28 12:30:00,41.49,41.49,41.44,41.44,17600.0,29.5591,29.5591,29.5235,29.5235,17600.0
2012-12-28 13:00:00,41.44,41.48,41.44,41.46,23800.0,29.5235,29.552,29.5235,29.5378,23800.0
2012-12-28 13:30:00,41.46,41.46,41.4,41.4,26600.0,29.5378,29.5378,29.495,29.495,26600.0
2012-12-28 14:00:00,41.41,41.43,41.35,41.42,133200.0,29.5021,29.5164,29.4594,29.5093,133200.0
2012-12-28 14:30:00,41.41,41.44,41.4,41.44,21200.0,29.5021,29.5235,29.495,29.5235,21200.0
2012-12-28 15:00:00,41.43,41.5,41.39,41.46,42800.0,29.5164,29.5663,29.4879,29.5378,42800.0
2012-12-28 15:30:00,41.46,41.48,41.31,41.38,111000.0,29.5378,29.552,29.4309,29.4808,111000.0
2012-12-31 09:30:00,41.67,41.69,41.37,41.69,68000.0,29.6874,29.7016,29.4736,29.7016,68000.0
2012-12-31 10:00:00,41.7,41.7,41.57,41.63,134800.0,29.7088,29.7088,29.6161,29.6589,134800.0
2012-12-31 10:30:00,41.66,41.67,41.6,41.62,26000.0,29.6803,29.6874,29.6375,29.6518,26000.0
2012-12-31 11:00:00,41.58,41.67,41.55,41.55,20200.0,29.6233,29.6874,29.6019,29.6019,20200.0
2012-12-31 11:30:00,41.56,41.62,41.56,41.58,50200.0,29.609,29.6518,29.609,29.6233,50200.0
2012-12-31 12:00:00,41.59,41.63,41.58,41.63,28600.0,29.6304,29.6589,29.6233,29.6589,28600.0
2012-12-31 12:30:00,41.66,41.85,41.65,41.69,78800.0,29.6803,29.8156,29.6731,29.7016,78800.0
2012-12-31 13:00:00,41.67,41.81,41.67,41.77,25200.0,29.6874,29.7871,29.6874,29.7586,25200.0
2012-12-31 13:30:00,41.75,41.86,41.66,41.77,25400.0,29.7444,29.8227,29.6803,29.7586,25400.0
2012-12-31 14:00:00,41.73,41.8,41.72,41.79,91400.0,29.7301,29.78,29.723,29.7729,91400.0
2012-12-31 14:30:00,41.81,42.03,41.77,42.02,138000.0,29.7871,29.9439,29.7586,29.9367,138000.0
2012-12-31 15:00:00,42.04,42.07,41.82,41.82,38800.0,29.951,29.9724,29.7942,29.7942,38800.0
2012-12-31 15:30:00,41.83,42.01,41.83,42.0,250600.0,29.8014,29.9296,29.8014,29.9225,250600.0
2013-01-02 09:30:00,42.64,42.7,42.59,42.67,41200.0,30.3784,30.4212,30.3428,30.3998,41200.0
2013-01-02 10:00:00,42.7,42.7,42.59,42.61,20200.0,30.4212,30.4212,30.3428,30.3571,20200.0
2013-01-02 10:30:00,42.6,42.61,42.53,42.53,32100.0,30.3499,30.3571,30.3001,30.3001,32100.0
2013-01-02 11:00:00,42.55,42.55,42.47,42.53,11000.0,30.3143,30.3143,30.2573,30.3001,11000.0
2013-01-02 11:30:00,42.49,42.53,42.49,42.5,18800.0,30.2716,30.3001,30.2716,30.2787,18800.0
2013-01-02 12:00:00,42.5,42.5,42.42,42.42,91300.0,30.2787,30.2787,30.2217,30.2217,91300.0
2013-01-02 12:30:00,42.45,42.47,42.44,42.47,2200.0,30.2431,30.2573,30.236,30.2573,2200.0
2013-01-02 13:00:00,42.47,42.53,42.46,42.53,13900.0,30.2573,30.3001,30.2502,30.3001,13900.0
2013-01-02 13:30:00,42.53,42.54,42.35,42.41,453100.0,30.3001,30.3072,30.1718,30.2146,453100.0
2013-01-02 14:00:00,42.41,42.46,42.38,42.45,30900.0,30.2146,30.2502,30.1932,30.2431,30900.0
2013-01-02 14:30:00,42.46,42.49,42.42,42.49,45100.0,30.2502,30.2716,30.2217,30.2716,45100.0
2013-01-02 15:00:00,42.49,42.57,42.49,42.54,50300.0,30.2716,30.3286,30.2716,30.3072,50300.0
2013-01-02 15:30:00,42.54,42.64,42.53,42.64,55700.0,30.3072,30.3784,30.3001,30.3784,55700.0
2013-01-03 09:30:00,42.38,42.38,42.32,42.35,17700.0,30.1932,30.1932,30.1505,30.1718,17700.0
2013-01-03 10:00:00,42.36,42.43,42.36,42.4,14400.0,30.179,30.2288,30.179,30.2075,14400.0
2013-01-03 10:30:00,42.4,42.47,42.4,42.4,35400.0,30.2075,30.2573,30.2075,30.2075,35400.0
2013-01-03 11:00:00,42.42,42.52,42.42,42.48,21100.0,30.2217,30.293,30.2217,30.2645,21100.0
2013-01-03 11:30:00,42.49,42.49,42.48,42.49,8800.0,30.2716,30.2716,30.2645,30.2716,8800.0
2013-01-03 12:00:00,42.5,42.53,42.5,42.52,10300.0,30.2787,30.3001,30.2787,30.293,10300.0
2013-01-03 12:30:00,42.53,42.53,42.48,42.53,18500.0,30.3001,30.3001,30.2645,30.3001,18500.0
2013-01-03 13:00:00,42.54,42.55,42.53,42.55,16100.0,30.3072,30.3143,30.3001,30.3143,16100.0
2013-01-03 13:30:00,42.54,42.56,42.54,42.56,6000.0,30.3072,30.3214,30.3072,30.3214,6000.0
2013-01-03 14:00:00,42.56,42.56,42.37,42.37,19100.0,30.3214,30.3214,30.1861,30.1861,19100.0
2013-01-03 14:30:00,42.36,42.38,42.32,42.37,27600.0,30.179,30.1932,30.1505,30.1861,27600.0
2013-01-03 15:00:00,42.36,42.36,42.26,42.26,27600.0,30.179,30.179,30.1077,30.1077,27600.0
2013-01-03 15:30:00,42.26,42.26,42.2,42.25,35300.0,30.1077,30.1077,30.065,30.1006,35300.0
2013-01-04 09:30:00,42.24,42.35,42.15,42.34,7200.0,30.0935,30.1718,30.0293,30.1647,7200.0
2013-01-04 10:00:00,42.34,42.36,42.3,42.32,12400.0,30.1647,30.179,30.1362,30.1505,12400.0
2013-01-04 10:30:00,42.31,42.31,42.26,42.28,5400.0,30.1433,30.1433,30.1077,30.122,5400.0
2013-01-04 11:00:00,42.27,42.29,42.26,42.28,5200.0,30.1148,30.1291,30.1077,30.122,5200.0
2013-01-04 11:30:00,42.29,42.36,42.29,42.33,28700.0,30.1291,30.179,30.1291,30.1576,28700.0
2013-01-04 12:00:00,42.31,42.34,42.3,42.3,18700.0,30.1433,30.1647,30.1362,30.1362,18700.0
2013-01-04 12:30:00,42.31,42.33,42.29,42.3,7300.0,30.1433,30.1576,30.1291,30.1362,7300.0
2013-01-04 13:00:00,42.32,42.32,42.29,42.31,12700.0,30.1505,30.1505,30.1291,30.1433,12700.0
2013-01-04 13:30:00,42.34,42.35,42.3,42.33,8600.0,30.1647,30.1718,30.1362,30.1576,8600.0
2013-01-04 14:00:00,42.35,42.41,42.35,42.41,8000.0,30.1718,30.2146,30.1718,30.2146,8000.0
2013-01-04 14:30:00,42.41,42.41,42.38,42.4,9900.0,30.2146,30.2146,30.1932,30.2075,9900.0
2013-01-04 15:00:00,42.42,42.49,42.4,42.48,8600.0,30.2217,30.2716,30.2075,30.2645,8600.0
2013-01-04 15:30:00,42.51,42.52,42.45,42.48,150800.0,30.2858,30.293,30.2431,30.2645,150800.0
2013-01-07 09:30:00,42.08,42.17,42.07,42.1,54400.0,29.9795,30.0436,29.9724,29.9937,54400.0
2013-01-07 10:00:00,42.13,42.16,42.11,42.13,41800.0,30.0151,30.0365,30.0009,30.0151,41800.0
2013-01-07 10:30:00,42.13,42.18,42.13,42.17,17200.0,30.0151,30.0507,30.0151,30.0436,17200.0
2013-01-07 11:00:00,42.15,42.18,42.14,42.16,28000.0,30.0293,30.0507,30.0222,30.0365,28000.0
2013-01-07 11:30:00,42.15,42.17,42.12,42.14,35600.0,30.0293,30.0436,30.008,30.0222,35600.0
2013-01-07 12:00:00,42.13,42.15,42.08,42.08,53400.0,30.0151,30.0293,29.9795,29.9795,53400.0
2013-01-07 12:30:00,42.13,42.15,42.12,42.12,23600.0,30.0151,30.0293,30.008,30.008,23600.0
2013-01-07 13:00:00,42.13,42.16,42.13,42.15,24200.0,30.0151,30.0365,30.0151,30.0293,24200.0
2013-01-07 13:30:00,42.15,42.17,42.12,42.14,35200.0,30.0293,30.0436,30.008,30.0222,35200.0
2013-01-07 14:00:00,42.14,42.17,42.14,42.17,16600.0,30.0222,30.0436,30.0222,30.0436,16600.0
2013-01-07 14:30:00,42.18,42.19,42.16,42.19,39400.0,30.0507,30.0578,30.0365,30.0578,39400.0
2013-01-07 15:00:00,42.18,42.25,42.18,42.25,26000.0,30.0507,30.1006,30.0507,30.1006,26000.0
2013-01-07 15:30:00,42.25,42.26,42.2,42.21,108400.0,30.1006,30.1077,30.065,30.0721,108400.0
2013-01-08 09:30:00,42.09,42.09,42.01,42.02,10400.0,29.9866,29.9866,29.9296,29.9367,10400.0
2013-01-08 10:00:00,41.97,41.97,41.87,41.89,4800.0,29.9011,29.9011,29.8299,29.8441,4800.0
2013-01-08 10:30:00,41.9,41.92,41.83,41.87,5900.0,29.8512,29.8655,29.8014,29.8299,5900.0
2013-01-08 11:00:00,41.87,41.87,41.82,41.84,2500.0,29.8299,29.8299,29.7942,29.8085,2500.0
2013-01-08 11:30:00,41.87,41.89,41.84,41.84,3900.0,29.8299,29.8441,29.8085,29.8085,3900.0
2013-01-08 12:00:00,41.88,41.91,41.86,41.87,5800.0,29.837,29.8584,29.8227,29.8299,5800.0
2013-01-08 12:30:00,41.85,41.85,41.81,41.82,5000.0,29.8156,29.8156,29.7871,29.7942,5000.0
2013-01-08 13:00:00,41.82,41.88,41.82,41.86,11600.0,29.7942,29.837,29.7942,29.8227,11600.0
2013-01-08 13:30:00,41.9,41.9,41.86,41.88,10100.0,29.8512,29.8512,29.8227,29.837,10100.0
2013-01-08 14:00:00,41.9,41.91,41.88,41.89,13100.0,29.8512,29.8584,29.837,29.8441,13100.0
2013-01-08 14:30:00,41.9,41.9,41.87,41.88,4700.0,29.8512,29.8512,29.8299,29.837,4700.0
2013-01-08 15:00:00,41.91,41.96,41.91,41.95,1900.0,29.8584,29.894,29.8584,29.8869,1900.0
2013-01-08 15:30:00,41.94,41.96,41.9,41.92,7400.0,29.8797,29.894,29.8512,29.8655,7400.0
2013-01-09 09:30:00,42.17,42.19,42.05,42.16,51700.0,30.0436,30.0578,29.9581,30.0365,51700.0
2013-01-09 10:00:00,42.18,42.21,42.14,42.21,10100.0,30.0507,30.0721,30.0222,30.0721,10100.0
2013-01-09 10:30:00,42.23,42.23,42.14,42.17,6400.0,30.0863,30.0863,30.0222,30.0436,6400.0
2013-01-09 11:00:00,42.17,42.19,42.16,42.19,5800.0,30.0436,30.0578,30.0365,30.0578,5800.0
2013-01-09 11:30:00,42.2,42.22,42.18,42.2,7400.0,30.065,30.0792,30.0507,30.065,7400.0
2013-01-09 12:00:00,42.21,42.22,42.18,42.19,5600.0,30.0721,30.0792,30.0507,30.0578,5600.0
2013-01-09 12:30:00,42.18,42.19,42.13,42.16,4900.0,30.0507,30.0578,30.0151,30.0365,4900.0
2013-01-09 13:00:00,42.16,42.17,42.13,42.15,16700.0,30.0365,30.0436,30.0151,30.0293,16700.0
2013-01-09 13:30:00,42.17,42.18,42.16,42.16,5100.0,30.0436,30.0507,30.0365,30.0365,5100.0
2013-01-09 14:00:00,42.17,42.19,42.17,42.18,4900.0,30.0436,30.0578,30.0436,30.0507,4900.0
2013-01-09 14:30:00,42.18,42.19,42.15,42.15,6200.0,30.0507,30.0578,30.0293,30.0293,6200.0
2013-01-09 15:00:00,42.14,42.19,42.13,42.19,13000.0,30.0222,30.0578,30.0151,30.0578,13000.0
2013-01-09 15:30:00,42.19,42.22,42.19,42.19,13700.0,30.0578,30.0792,30.0578,30.0578,13700.0
2013-01-10 09:30:00,42.62,42.62,42.52,42.58,17300.0,30.3642,30.3642,30.293,30.3357,17300.0
2013-01-10 10:00:00,42.58,42.6,42.55,42.59,3500.0,30.3357,30.3499,30.3143,30.3428,3500.0
2013-01-10 10:30:00,42.55,42.55,42.47,42.48,3300.0,30.3143,30.3143,30.2573,30.2645,3300.0
2013-01-10 11:00:00,42.46,42.5,42.43,42.48,7900.0,30.2502,30.2787,30.2288,30.2645,7900.0
2013-01-10 11:30:00,42.49,42.53,42.49,42.52,7300.0,30.2716,30.3001,30.2716,30.293,7300.0
2013-01-10 12:00:00,42.54,42.58,42.54,42.57,2100.0,30.3072,30.3357,30.3072,30.3286,2100.0
2013-01-10 12:30:00,42.58,42.62,42.58,42.6,10900.0,30.3357,30.3642,30.3357,30.3499,10900.0
2013-01-10 13:00:00,42.6,42.6,42.59,42.59,15600.0,30.3499,30.3499,30.3428,30.3428,15600.0
2013-01-10 13:30:00,42.6,42.6,42.58,42.6,10300.0,30.3499,30.3499,30.3357,30.3499,10300.0
2013-01-10 14:00:00,42.66,42.66,42.62,42.63,700.0,30.3927,30.3927,30.3642,30.3713,700.0
2013-01-10 14:30:00,42.61,42.7,42.6,42.69,4000.0,30.3571,30.4212,30.3499,30.4141,4000.0
2013-01-10 15:00:00,42.69,42.73,42.67,42.7,17200.0,30.4141,30.4426,30.3998,30.4212,17200.0
2013-01-10 15:30:00,42.68,42.7,42.64,42.64,67100.0,30.4069,30.4212,30.3784,30.3784,67100.0
2013-01-11 09:30:00,42.72,42.72,42.53,42.53,10800.0,30.4354,30.4354,30.3001,30.3001,10800.0
2013-01-11 10:00:00,42.54,42.55,42.51,42.54,3600.0,30.3072,30.3143,30.2858,30.3072,3600.0
2013-01-11 10:30:00,42.56,42.61,42.54,42.61,2800.0,30.3214,30.3571,30.3072,30.3571,2800.0
2013-01-11 11:00:00,42.62,42.65,42.61,42.63,10100.0,30.3642,30.3856,30.3571,30.3713,10100.0
2013-01-11 11:30:00,42.61,42.67,42.61,42.67,7700.0,30.3571,30.3998,30.3571,30.3998,7700.0
2013-01-11 12:00:00,42.65,42.66,42.63,42.66,13400.0,30.3856,30.3927,30.3713,30.3927,13400.0
2013-01-11 12:30:00,42.65,42.65,42.61,42.65,15600.0,30.3856,30.3856,30.3571,30.3856,15600.0
2013-01-11 13:00:00,42.65,42.68,42.64,42.65,11500.0,30.3856,30.4069,30.3784,30.3856,11500.0
2013-01-11 13:30:00,42.66,42.69,42.65,42.65,17300.0,30.3927,30.4141,30.3856,30.3856,17300.0
2013-01-11 14:00:00,42.65,42.69,42.64,42.69,13500.0,30.3856,30.4141,30.3784,30.4141,13500.0
2013-01-11 14:30:00,42.7,42.71,42.68,42.69,22900.0,30.4212,30.4283,30.4069,30.4141,22900.0
2013-01-11 15:00:00,42.69,42.7,42.65,42.7,30400.0,30.4141,30.4212,30.3856,30.4212,30400.0
2013-01-11 15:30:00,42.7,42.74,42.68,42.7,53100.0,30.4212,30.4497,30.4069,30.4212,53100.0
2013-01-14 09:30:00,42.81,42.81,42.66,42.66,25800.0,30.4996,30.4996,30.3927,30.3927,25800.0
2013-01-14 10:00:00,42.66,42.67,42.62,42.63,5300.0,30.3927,30.3998,30.3642,30.3713,5300.0
2013-01-14 10:30:00,42.65,42.73,42.65,42.73,4700.0,30.3856,30.4426,30.3856,30.4426,4700.0
2013-01-14 11:00:00,42.73,42.74,42.69,42.7,12600.0,30.4426,30.4497,30.4141,30.4212,12600.0
2013-01-14 11:30:00,42.71,42.72,42.64,42.7,3300.0,30.4283,30.4354,30.3784,30.4212,3300.0
2013-01-14 12:00:00,42.71,42.73,42.7,42.7,4900.0,30.4283,30.4426,30.4212,30.4212,4900.0
2013-01-14 12:30:00,42.66,42.68,42.66,42.68,2900.0,30.3927,30.4069,30.3927,30.4069,2900.0
2013-01-14 13:00:00,42.65,42.71,42.64,42.7,16400.0,30.3856,30.4283,30.3784,30.4212,16400.0
2013-01-14 13:30:00,42.7,42.7,42.65,42.69,30700.0,30.4212,30.4212,30.3856,30.4141,30700.0
2013-01-14 14:00:00,42.7,42.73,42.69,42.73,14500.0,30.4212,30.4426,30.4141,30.4426,14500.0
2013-01-14 14:30:00,42.71,42.75,42.71,42.71,31000.0,30.4283,30.4568,30.4283,30.4283,31000.0
2013-01-14 15:00:00,42.71,42.79,42.69,42.77,76500.0,30.4283,30.4853,30.4141,30.4711,76500.0
2013-01-14 15:30:00,42.76,42.79,42.73,42.79,26400.0,30.4639,30.4853,30.4426,30.4853,26400.0
2013-01-15 09:30:00,42.56,42.58,42.48,42.54,10600.0,30.3214,30.3357,30.2645,30.3072,10600.0
2013-01-15 10:00:00,42.56,42.6,42.54,42.54,8400.0,30.3214,30.3499,30.3072,30.3072,8400.0
2013-01-15 10:30:00,42.54,42.62,42.54,42.61,6800.0,30.3072,30.3642,30.3072,30.3571,6800.0
2013-01-15 11:00:00,42.63,42.64,42.58,42.6,3800.0,30.3713,30.3784,30.3357,30.3499,3800.0
2013-01-15 11:30:00,42.62,42.67,42.62,42.64,10100.0,30.3642,30.3998,30.3642,30.3784,10100.0
2013-01-15 12:00:00,42.64,42.7,42.61,42.68,71400.0,30.3784,30.4212,30.3571,30.4069,71400.0
2013-01-15 12:30:00,42.67,42.71,42.67,42.69,29400.0,30.3998,30.4283,30.3998,30.4141,29400.0
2013-01-15 13:00:00,42.69,42.71,42.69,42.7,7600.0,30.4141,30.4283,30.4141,30.4212,7600.0
2013-01-15 13:30:00,42.69,42.7,42.53,42.53,21000.0,30.4141,30.4212,30.3001,30.3001,21000.0
2013-01-15 14:00:00,42.54,42.56,42.53,42.53,12300.0,30.3072,30.3214,30.3001,30.3001,12300.0
2013-01-15 14:30:00,42.55,42.63,42.55,42.62,7100.0,30.3143,30.3713,30.3143,30.3642,7100.0
2013-01-15 15:00:00,42.62,42.72,42.62,42.7,147400.0,30.3642,30.4354,30.3642,30.4212,147400.0
2013-01-15 15:30:00,42.7,42.73,42.69,42.72,25200.0,30.4212,30.4426,30.4141,30.4354,25200.0
2013-01-16 09:30:00,42.45,42.45,42.31,42.42,11000.0,30.2431,30.2431,30.1433,30.2217,11000.0
2013-01-16 10:00:00,42.45,42.52,42.45,42.52,9000.0,30.2431,30.293,30.2431,30.293,9000.0
2013-01-16 10:30:00,42.52,42.54,42.5,42.51,3900.0,30.293,30.3072,30.2787,30.2858,3900.0
2013-01-16 11:00:00,42.48,42.56,42.48,42.55,17600.0,30.2645,30.3214,30.2645,30.3143,17600.0
2013-01-16 11:30:00,42.55,42.58,42.54,42.54,54500.0,30.3143,30.3357,30.3072,30.3072,54500.0
2013-01-16 12:00:00,42.54,42.56,42.48,42.49,19800.0,30.3072,30.3214,30.2645,30.2716,19800.0
2013-01-16 12:30:00,42.49,42.5,42.47,42.48,6500.0,30.2716,30.2787,30.2573,30.2645,6500.0
2013-01-16 13:00:00,42.47,42.49,42.47,42.49,9300.0,30.2573,30.2716,30.2573,30.2716,9300.0
2013-01-16 13:30:00,42.5,42.54,42.48,42.52,34900.0,30.2787,30.3072,30.2645,30.293,34900.0
2013-01-16 14:00:00,42.52,42.54,42.51,42.53,82900.0,30.293,30.3072,30.2858,30.3001,82900.0
2013-01-16 14:30:00,42.54,42.57,42.53,42.57,8700.0,30.3072,30.3286,30.3001,30.3286,8700.0
2013-01-16 15:00:00,42.56,42.57,42.53,42.55,22700.0,30.3214,30.3286,30.3001,30.3143,22700.0
2013-01-16 15:30:00,42.53,42.56,42.53,42.53,19500.0,30.3001,30.3214,30.3001,30.3001,19500.0
2013-01-17 09:30:00,42.73,42.82,42.73,42.77,11000.0,30.4426,30.5067,30.4426,30.4711,11000.0
2013-01-17 10:00:00,42.76,42.82,42.74,42.79,10400.0,30.4639,30.5067,30.4497,30.4853,10400.0
2013-01-17 10:30:00,42.79,42.79,42.74,42.75,9900.0,30.4853,30.4853,30.4497,30.4568,9900.0
2013-01-17 11:00:00,42.74,42.8,42.72,42.8,8700.0,30.4497,30.4924,30.4354,30.4924,8700.0
2013-01-17 11:30:00,42.8,42.84,42.75,42.8,196300.0,30.4924,30.5209,30.4568,30.4924,196300.0
2013-01-17 12:00:00,42.81,42.82,42.78,42.8,11100.0,30.4996,30.5067,30.4782,30.4924,11100.0
2013-01-17 12:30:00,42.82,42.88,42.82,42.86,12800.0,30.5067,30.5494,30.5067,30.5352,12800.0
2013-01-17 13:00:00,42.87,42.88,42.86,42.87,15200.0,30.5423,30.5494,30.5352,30.5423,15200.0
2013-01-17 13:30:00,42.87,42.95,42.87,42.95,14800.0,30.5423,30.5993,30.5423,30.5993,14800.0
2013-01-17 14:00:00,42.95,42.96,42.93,42.95,19500.0,30.5993,30.6064,30.5851,30.5993,19500.0
2013-01-17 14:30:00,42.95,42.95,42.91,42.94,11900.0,30.5993,30.5993,30.5708,30.5922,11900.0
2013-01-17 15:00:00,42.94,42.95,42.84,42.87,40000.0,30.5922,30.5993,30.5209,30.5423,40000.0
2013-01-17 15:30:00,42.88,42.89,42.81,42.81,27600.0,30.5494,30.5566,30.4996,30.4996,27600.0
2013-01-18 09:30:00,42.88,42.88,42.78,42.81,12300.0,30.5494,30.5494,30.4782,30.4996,12300.0
2013-01-18 10:00:00,42.82,42.82,42.79,42.81,43800.0,30.5067,30.5067,30.4853,30.4996,43800.0
2013-01-18 10:30:00,42.79,42.81,42.72,42.72,105900.0,30.4853,30.4996,30.4354,30.4354,105900.0
2013-01-18 11:00:00,42.73,42.74,42.68,42.71,7600.0,30.4426,30.4497,30.4069,30.4283,7600.0
2013-01-18 11:30:00,42.72,42.77,42.71,42.76,7200.0,30.4354,30.4711,30.4283,30.4639,7200.0
2013-01-18 12:00:00,42.76,42.79,42.76,42.79,6800.0,30.4639,30.4853,30.4639,30.4853,6800.0
2013-01-18 12:30:00,42.79,42.81,42.74,42.78,358600.0,30.4853,30.4996,30.4497,30.4782,358600.0
2013-01-18 13:00:00,42.79,42.86,42.79,42.8,6900.0,30.4853,30.5352,30.4853,30.4924,6900.0
2013-01-18 13:30:00,42.82,42.86,42.81,42.83,10400.0,30.5067,30.5352,30.4996,30.5138,10400.0
2013-01-18 14:00:00,42.84,42.84,42.8,42.84,26200.0,30.5209,30.5209,30.4924,30.5209,26200.0
2013-01-18 14:30:00,42.85,42.87,42.81,42.81,9100.0,30.5281,30.5423,30.4996,30.4996,9100.0
2013-01-18 15:00:00,42.82,42.86,42.82,42.85,7200.0,30.5067,30.5352,30.5067,30.5281,7200.0
2013-01-18 15:30:00,42.86,42.88,42.82,42.87,61300.0,30.5352,30.5494,30.5067,30.5423,61300.0
2013-01-22 09:30:00,42.73,42.81,42.69,42.79,9400.0,30.4426,30.4996,30.4141,30.4853,9400.0
2013-01-22 10:00:00,42.78,42.78,42.63,42.63,112800.0,30.4782,30.4782,30.3713,30.3713,112800.0
2013-01-22 10:30:00,42.63,42.7,42.63,42.7,18900.0,30.3713,30.4212,30.3713,30.4212,18900.0
2013-01-22 11:00:00,42.69,42.71,42.64,42.7,118800.0,30.4141,30.4283,30.3784,30.4212,118800.0
2013-01-22 11:30:00,42.68,42.74,42.65,42.74,27400.0,30.4069,30.4497,30.3856,30.4497,27400.0
2013-01-22 12:00:00,42.75,42.77,42.75,42.77,12100.0,30.4568,30.4711,30.4568,30.4711,12100.0
2013-01-22 12:30:00,42.76,42.77,42.74,42.74,32400.0,30.4639,30.4711,30.4497,30.4497,32400.0
2013-01-22 13:00:00,42.75,42.78,42.75,42.78,2300.0,30.4568,30.4782,30.4568,30.4782,2300.0
2013-01-22 13:30:00,42.78,42.79,42.76,42.76,1400.0,30.4782,30.4853,30.4639,30.4639,1400.0
2013-01-22 14:00:00,42.78,42.83,42.77,42.83,51500.0,30.4782,30.5138,30.4711,30.5138,51500.0
2013-01-22 14:30:00,42.84,42.85,42.83,42.85,1900.0,30.5209,30.5281,30.5138,30.5281,1900.0
2013-01-22 15:00:00,42.86,42.88,42.83,42.84,18500.0,30.5352,30.5494,30.5138,30.5209,18500.0
2013-01-22 15:30:00,42.85,42.92,42.83,42.92,16900.0,30.5281,30.5779,30.5138,30.5779,16900.0
2013-01-23 09:30:00,42.84,42.84,42.77,42.79,18200.0,30.5209,30.5209,30.4711,30.4853,18200.0
2013-01-23 10:00:00,42.78,42.83,42.73,42.73,9300.0,30.4782,30.5138,30.4426,30.4426,9300.0
2013-01-23 10:30:00,42.72,42.72,42.65,42.67,42300.0,30.4354,30.4354,30.3856,30.3998,42300.0
2013-01-23 11:00:00,42.67,42.71,42.67,42.69,8700.0,30.3998,30.4283,30.3998,30.4141,8700.0
2013-01-23 11:30:00,42.69,42.74,42.69,42.73,2600.0,30.4141,30.4497,30.4141,30.4426,2600.0
2013-01-23 12:00:00,42.74,42.74,42.73,42.74,69600.0,30.4497,30.4497,30.4426,30.4497,69600.0
2013-01-23 12:30:00,42.73,42.74,42.71,42.72,1800.0,30.4426,30.4497,30.4283,30.4354,1800.0
2013-01-23 13:00:00,42.75,42.76,42.74,42.76,2800.0,30.4568,30.4639,30.4497,30.4639,2800.0
2013-01-23 13:30:00,42.75,42.78,42.75,42.77,2800.0,30.4568,30.4782,30.4568,30.4711,2800.0
2013-01-23 14:00:00,42.79,42.8,42.76,42.78,2300.0,30.4853,30.4924,30.4639,30.4782,2300.0
2013-01-23 14:30:00,42.78,42.81,42.77,42.81,13500.0,30.4782,30.4996,30.4711,30.4996,13500.0
2013-01-23 15:00:00,42.81,42.82,42.79,42.8,23700.0,30.4996,30.5067,30.4853,30.4924,23700.0
2013-01-23 15:30:00,42.79,42.81,42.78,42.79,45700.0,30.4853,30.4996,30.4782,30.4853,45700.0
2013-01-24 09:30:00,42.85,42.91,42.84,42.91,12800.0,30.5281,30.5708,30.5209,30.5708,12800.0
2013-01-24 10:00:00,42.91,43.0,42.91,42.94,5000.0,30.5708,30.6349,30.5708,30.5922,5000.0
2013-01-24 10:30:00,42.97,42.99,42.94,42.99,17400.0,30.6135,30.6278,30.5922,30.6278,17400.0
2013-01-24 11:00:00,43.0,43.02,43.0,43.01,7000.0,30.6349,30.6492,30.6349,30.642,7000.0
2013-01-24 11:30:00,43.02,43.02,42.97,43.0,118200.0,30.6492,30.6492,30.6135,30.6349,118200.0
2013-01-24 12:00:00,42.99,42.99,42.95,42.96,15400.0,30.6278,30.6278,30.5993,30.6064,15400.0
2013-01-24 12:30:00,42.93,42.93,42.88,42.88,6600.0,30.5851,30.5851,30.5494,30.5494,6600.0
2013-01-24 13:00:00,42.87,42.89,42.85,42.89,7200.0,30.5423,30.5566,30.5281,30.5566,7200.0
2013-01-24 13:30:00,42.9,42.9,42.83,42.83,8400.0,30.5637,30.5637,30.5138,30.5138,8400.0
2013-01-24 14:00:00,42.83,42.86,42.82,42.85,5800.0,30.5138,30.5352,30.5067,30.5281,5800.0
2013-01-24 14:30:00,42.9,42.9,42.87,42.89,18400.0,30.5637,30.5637,30.5423,30.5566,18400.0
2013-01-24 15:00:00,42.87,42.9,42.87,42.9,22600.0,30.5423,30.5637,30.5423,30.5637,22600.0
2013-01-24 15:30:00,42.9,42.92,42.83,42.85,203600.0,30.5637,30.5779,30.5138,30.5281,203600.0
2013-01-25 09:30:00,43.15,43.19,43.11,43.14,12200.0,30.7418,30.7703,30.7133,30.7347,12200.0
2013-01-25 10:00:00,43.11,43.12,42.99,43.0,5300.0,30.7133,30.7204,30.6278,30.6349,5300.0
2013-01-25 10:30:00,42.98,43.04,42.97,43.01,9600.0,30.6207,30.6634,30.6135,30.642,9600.0
2013-01-25 11:00:00,43.0,43.01,42.99,43.0,1900.0,30.6349,30.642,30.6278,30.6349,1900.0
2013-01-25 11:30:00,43.02,43.05,43.01,43.03,2800.0,30.6492,30.6705,30.642,30.6563,2800.0
2013-01-25 12:00:00,43.05,43.1,43.05,43.07,138200.0,30.6705,30.7062,30.6705,30.6848,138200.0
2013-01-25 12:30:00,43.07,43.07,43.05,43.05,23600.0,30.6848,30.6848,30.6705,30.6705,23600.0
2013-01-25 13:00:00,43.05,43.09,43.05,43.09,1800.0,30.6705,30.699,30.6705,30.699,1800.0
2013-01-25 13:30:00,43.07,43.13,43.07,43.09,3600.0,30.6848,30.7275,30.6848,30.699,3600.0
2013-01-25 14:00:00,43.09,43.14,43.08,43.14,20100.0,30.699,30.7347,30.6919,30.7347,20100.0
2013-01-25 14:30:00,43.13,43.16,43.13,43.14,3900.0,30.7275,30.7489,30.7275,30.7347,3900.0
2013-01-25 15:00:00,43.13,43.15,43.12,43.15,5500.0,30.7275,30.7418,30.7204,30.7418,5500.0
2013-01-25 15:30:00,43.15,43.18,43.12,43.18,13600.0,30.7418,30.7632,30.7204,30.7632,13600.0
2013-01-28 09:30:00,43.08,43.08,42.93,42.96,23200.0,30.6919,30.6919,30.5851,30.6064,23200.0
2013-01-28 10:00:00,42.92,42.95,42.86,42.88,2300.0,30.5779,30.5993,30.5352,30.5494,2300.0
2013-01-28 10:30:00,42.89,42.93,42.87,42.89,39300.0,30.5566,30.5851,30.5423,30.5566,39300.0
2013-01-28 11:00:00,42.9,42.91,42.86,42.89,6700.0,30.5637,30.5708,30.5352,30.5566,6700.0
2013-01-28 11:30:00,42.9,42.92,42.88,42.9,26900.0,30.5637,30.5779,30.5494,30.5637,26900.0
2013-01-28 12:00:00,42.9,42.9,42.86,42.88,14800.0,30.5637,30.5637,30.5352,30.5494,14800.0
2013-01-28 12:30:00,42.88,42.9,42.87,42.9,6400.0,30.5494,30.5637,30.5423,30.5637,6400.0
2013-01-28 13:00:00,42.88,42.89,42.85,42.85,5000.0,30.5494,30.5566,30.5281,30.5281,5000.0
2013-01-28 13:30:00,42.85,42.89,42.85,42.88,7700.0,30.5281,30.5566,30.5281,30.5494,7700.0
2013-01-28 14:00:00,42.88,42.95,42.88,42.95,73800.0,30.5494,30.5993,30.5494,30.5993,73800.0
2013-01-28 14:30:00,42.91,42.94,42.91,42.91,6100.0,30.5708,30.5922,30.5708,30.5708,6100.0
2013-01-28 15:00:00,42.9,42.94,42.89,42.91,7000.0,30.5637,30.5922,30.5566,30.5708,7000.0
2013-01-28 15:30:00,42.92,42.93,42.9,42.91,12900.0,30.5779,30.5851,30.5637,30.5708,12900.0
2013-01-29 09:30:00,43.03,43.14,43.03,43.14,4100.0,30.6563,30.7347,30.6563,30.7347,4100.0
2013-01-29 10:00:00,43.13,43.18,43.09,43.18,22100.0,30.7275,30.7632,30.699,30.7632,22100.0
2013-01-29 10:30:00,43.14,43.19,43.13,43.17,6800.0,30.7347,30.7703,30.7275,30.756,6800.0
2013-01-29 11:00:00,43.15,43.23,43.12,43.23,56000.0,30.7418,30.7988,30.7204,30.7988,56000.0
2013-01-29 11:30:00,43.2,43.22,43.2,43.2,1100.0,30.7774,30.7917,30.7774,30.7774,1100.0
2013-01-29 12:00:00,43.2,43.25,43.2,43.24,62700.0,30.7774,30.813,30.7774,30.8059,62700.0
2013-01-29 12:30:00,43.25,43.27,43.25,43.27,37200.0,30.813,30.8273,30.813,30.8273,37200.0
2013-01-29 13:00:00,43.28,43.3,43.28,43.3,6000.0,30.8344,30.8487,30.8344,30.8487,6000.0
2013-01-29 13:30:00,43.27,43.31,43.27,43.28,4700.0,30.8273,30.8558,30.8273,30.8344,4700.0
2013-01-29 14:00:00,43.3,43.32,43.3,43.31,15000.0,30.8487,30.8629,30.8487,30.8558,15000.0
2013-01-29 14:30:00,43.31,43.32,43.29,43.29,8900.0,30.8558,30.8629,30.8415,30.8415,8900.0
2013-01-29 15:00:00,43.29,43.35,43.28,43.34,21000.0,30.8415,30.8843,30.8344,30.8772,21000.0
2013-01-29 15:30:00,43.33,43.36,43.31,43.32,131200.0,30.87,30.8914,30.8558,30.8629,131200.0
2013-01-30 09:30:00,43.3,43.36,43.26,43.3,20300.0,30.8487,30.8914,30.8202,30.8487,20300.0
2013-01-30 10:00:00,43.28,43.32,43.25,43.25,9100.0,30.8344,30.8629,30.813,30.813,9100.0
2013-01-30 10:30:00,43.24,43.32,43.24,43.32,2600.0,30.8059,30.8629,30.8059,30.8629,2600.0
2013-01-30 11:00:00,43.31,43.34,43.3,43.31,7500.0,30.8558,30.8772,30.8487,30.8558,7500.0
2013-01-30 11:30:00,43.34,43.35,43.33,43.33,2500.0,30.8772,30.8843,30.87,30.87,2500.0
2013-01-30 12:00:00,43.33,43.33,43.29,43.29,4900.0,30.87,30.87,30.8415,30.8415,4900.0
2013-01-30 12:30:00,43.3,43.35,43.29,43.35,6500.0,30.8487,30.8843,30.8415,30.8843,6500.0
2013-01-30 13:00:00,43.36,43.38,43.34,43.36,8400.0,30.8914,30.9056,30.8772,30.8914,8400.0
2013-01-30 13:30:00,43.35,43.36,43.33,43.34,5100.0,30.8843,30.8914,30.87,30.8772,5100.0
2013-01-30 14:00:00,43.33,43.41,43.31,43.35,7800.0,30.87,30.927,30.8558,30.8843,7800.0
2013-01-30 14:30:00,43.37,43.37,43.29,43.29,45300.0,30.8985,30.8985,30.8415,30.8415,45300.0
2013-01-30 15:00:00,43.32,43.33,43.28,43.28,14100.0,30.8629,30.87,30.8344,30.8344,14100.0
2013-01-30 15:30:00,43.28,43.29,43.24,43.28,22400.0,30.8344,30.8415,30.8059,30.8344,22400.0
2013-01-31 09:30:00,43.27,43.3,43.15,43.25,2000.0,30.8273,30.8487,30.7418,30.813,2000.0
2013-01-31 10:00:00,43.24,43.29,43.21,43.22,9100.0,30.8059,30.8415,30.7845,30.7917,9100.0
2013-01-31 10:30:00,43.19,43.25,43.18,43.18,59700.0,30.7703,30.813,30.7632,30.7632,59700.0
2013-01-31 11:00:00,43.17,43.2,43.15,43.17,17000.0,30.756,30.7774,30.7418,30.756,17000.0
2013-01-31 11:30:00,43.17,43.17,43.08,43.09,56200.0,30.756,30.756,30.6919,30.699,56200.0
2013-01-31 12:00:00,43.09,43.16,43.09,43.12,148200.0,30.699,30.7489,30.699,30.7204,148200.0
2013-01-31 12:30:00,43.11,43.18,43.11,43.18,5200.0,30.7133,30.7632,30.7133,30.7632,5200.0
2013-01-31 13:00:00,43.17,43.19,43.15,43.15,3400.0,30.756,30.7703,30.7418,30.7418,3400.0
2013-01-31 13:30:00,43.17,43.18,43.15,43.16,15600.0,30.756,30.7632,30.7418,30.7489,15600.0
2013-01-31 14:00:00,43.17,43.17,43.12,43.15,22400.0,30.756,30.756,30.7204,30.7418,22400.0
2013-01-31 14:30:00,43.15,43.2,43.14,43.14,74700.0,30.7418,30.7774,30.7347,30.7347,74700.0
2013-01-31 15:00:00,43.13,43.13,43.07,43.08,19700.0,30.7275,30.7275,30.6848,30.6919,19700.0
2013-01-31 15:30:00,43.08,43.14,43.06,43.08,44000.0,30.6919,30.7347,30.6777,30.6919,44000.0
2013-02-01 09:30:00,43.3,43.42,43.24,43.3,33700.0,30.8487,30.9341,30.8059,30.8487,33700.0
2013-02-01 10:00:00,43.32,43.43,43.32,43.4,18900.0,30.8629,30.9413,30.8629,30.9199,18900.0
2013-02-01 10:30:00,43.37,43.45,43.36,43.45,5300.0,30.8985,30.9555,30.8914,30.9555,5300.0
2013-02-01 11:00:00,43.47,43.47,43.44,43.44,2500.0,30.9698,30.9698,30.9484,30.9484,2500.0
2013-02-01 11:30:00,43.45,43.5,43.44,43.49,4100.0,30.9555,30.9911,30.9484,30.984,4100.0
2013-02-01 12:00:00,43.49,43.5,43.47,43.5,5300.0,30.984,30.9911,30.9698,30.9911,5300.0
2013-02-01 12:30:00,43.51,43.52,43.5,43.51,7100.0,30.9983,31.0054,30.9911,30.9983,7100.0
2013-02-01 13:00:00,43.5,43.52,43.48,43.52,4200.0,30.9911,31.0054,30.9769,31.0054,4200.0
2013-02-01 13:30:00,43.52,43.53,43.51,43.51,6300.0,31.0054,31.0125,30.9983,30.9983,6300.0
2013-02-01 14:00:00,43.5,43.54,43.49,43.53,10400.0,30.9911,31.0196,30.984,31.0125,10400.0
2013-02-01 14:30:00,43.53,43.53,43.48,43.48,113700.0,31.0125,31.0125,30.9769,30.9769,113700.0
2013-02-01 15:00:00,43.49,43.51,43.45,43.46,27000.0,30.984,30.9983,30.9555,30.9626,27000.0
2013-02-01 15:30:00,43.46,43.51,43.46,43.49,11600.0,30.9626,30.9983,30.9626,30.984,11600.0
2013-02-04 09:30:00,43.07,43.07,42.99,43.03,5600.0,30.6848,30.6848,30.6278,30.6563,5600.0
2013-02-04 10:00:00,43.0,43.02,42.95,42.96,2500.0,30.6349,30.6492,30.5993,30.6064,2500.0
2013-02-04 10:30:00,42.91,42.91,42.84,42.88,5100.0,30.5708,30.5708,30.5209,30.5494,5100.0
2013-02-04 11:00:00,42.86,42.88,42.81,42.81,2800.0,30.5352,30.5494,30.4996,30.4996,2800.0
2013-02-04 11:30:00,42.77,42.8,42.73,42.73,6600.0,30.4711,30.4924,30.4426,30.4426,6600.0
2013-02-04 12:00:00,42.75,42.75,42.67,42.73,97300.0,30.4568,30.4568,30.3998,30.4426,97300.0
2013-02-04 12:30:00,42.69,42.76,42.69,42.76,68500.0,30.4141,30.4639,30.4141,30.4639,68500.0
2013-02-04 13:00:00,42.75,42.8,42.74,42.8,7100.0,30.4568,30.4924,30.4497,30.4924,7100.0
2013-02-04 13:30:00,42.8,42.8,42.72,42.75,11300.0,30.4924,30.4924,30.4354,30.4568,11300.0
2013-02-04 14:00:00,42.74,42.8,42.74,42.8,24700.0,30.4497,30.4924,30.4497,30.4924,24700.0
2013-02-04 14:30:00,42.8,42.85,42.8,42.85,46300.0,30.4924,30.5281,30.4924,30.5281,46300.0
2013-02-04 15:00:00,42.86,42.86,42.81,42.83,6900.0,30.5352,30.5352,30.4996,30.5138,6900.0
2013-02-04 15:30:00,42.85,42.85,42.73,42.73,44300.0,30.5281,30.5281,30.4426,30.4426,44300.0
2013-02-05 09:30:00,42.87,42.98,42.87,42.96,28800.0,30.5423,30.6207,30.5423,30.6064,28800.0
2013-02-05 10:00:00,42.97,43.0,42.91,42.94,12300.0,30.6135,30.6349,30.5708,30.5922,12300.0
2013-02-05 10:30:00,42.9,42.97,42.9,42.93,7900.0,30.5637,30.6135,30.5637,30.5851,7900.0
2013-02-05 11:00:00,42.94,42.97,42.91,42.96,11100.0,30.5922,30.6135,30.5708,30.6064,11100.0
2013-02-05 11:30:00,42.95,42.95,42.86,42.87,3200.0,30.5993,30.5993,30.5352,30.5423,3200.0
2013-02-05 12:00:00,42.88,42.89,42.87,42.88,5300.0,30.5494,30.5566,30.5423,30.5494,5300.0
2013-02-05 12:30:00,42.89,42.92,42.89,42.92,8800.0,30.5566,30.5779,30.5566,30.5779,8800.0
2013-02-05 13:00:00,42.92,43.0,42.91,43.0,24200.0,30.5779,30.6349,30.5708,30.6349,24200.0
2013-02-05 13:30:00,42.99,43.01,42.99,42.99,7600.0,30.6278,30.642,30.6278,30.6278,7600.0
2013-02-05 14:00:00,42.99,43.01,42.99,43.01,5300.0,30.6278,30.642,30.6278,30.642,5300.0
2013-02-05 14:30:00,43.02,43.09,43.02,43.06,14700.0,30.6492,30.699,30.6492,30.6777,14700.0
2013-02-05 15:00:00,43.05,43.06,43.03,43.03,2600.0,30.6705,30.6777,30.6563,30.6563,2600.0
2013-02-05 15:30:00,43.04,43.05,42.96,42.97,61900.0,30.6634,30.6705,30.6064,30.6135,61900.0
2013-02-06 09:30:00,42.74,42.81,42.7,42.81,18800.0,30.4497,30.4996,30.4212,30.4996,18800.0
2013-02-06 10:00:00,42.77,42.85,42.77,42.82,76600.0,30.4711,30.5281,30.4711,30.5067,76600.0
2013-02-06 10:30:00,42.81,42.87,42.77,42.84,24200.0,30.4996,30.5423,30.4711,30.5209,24200.0
2013-02-06 11:00:00,42.89,42.91,42.87,42.89,68000.0,30.5566,30.5708,30.5423,30.5566,68000.0
2013-02-06 11:30:00,42.87,42.87,42.83,42.84,9000.0,30.5423,30.5423,30.5138,30.5209,9000.0
2013-02-06 12:00:00,42.86,42.87,42.84,42.87,11200.0,30.5352,30.5423,30.5209,30.5423,11200.0
2013-02-06 12:30:00,42.87,42.88,42.82,42.82,8200.0,30.5423,30.5494,30.5067,30.5067,8200.0
2013-02-06 13:00:00,42.8,42.82,42.75,42.75,32600.0,30.4924,30.5067,30.4568,30.4568,32600.0
2013-02-06 13:30:00,42.74,42.79,42.74,42.77,95000.0,30.4497,30.4853,30.4497,30.4711,95000.0
2013-02-06 14:00:00,42.77,42.83,42.77,42.83,63600.0,30.4711,30.5138,30.4711,30.5138,63600.0
2013-02-06 14:30:00,42.83,42.88,42.82,42.88,17200.0,30.5138,30.5494,30.5067,30.5494,17200.0
2013-02-06 15:00:00,42.89,42.92,42.87,42.92,42400.0,30.5566,30.5779,30.5423,30.5779,42400.0
2013-02-06 15:30:00,42.93,42.97,42.92,42.97,29800.0,30.5851,30.6135,30.5779,30.6135,29800.0
2013-02-07 09:30:00,42.93,42.93,42.84,42.86,20500.0,30.5851,30.5851,30.5209,30.5352,20500.0
2013-02-07 10:00:00,42.85,42.86,42.62,42.67,21000.0,30.5281,30.5352,30.3642,30.3998,21000.0
2013-02-07 10:30:00,42.62,42.63,42.47,42.54,29700.0,30.3642,30.3713,30.2573,30.3072,29700.0
2013-02-07 11:00:00,42.53,42.62,42.51,42.51,17300.0,30.3001,30.3642,30.2858,30.2858,17300.0
2013-02-07 11:30:00,42.52,42.55,42.44,42.48,27700.0,30.293,30.3143,30.236,30.2645,27700.0
2013-02-07 12:00:00,42.48,42.54,42.48,42.54,30800.0,30.2645,30.3072,30.2645,30.3072,30800.0
2013-02-07 12:30:00,42.54,42.58,42.53,42.54,8200.0,30.3072,30.3357,30.3001,30.3072,8200.0
2013-02-07 13:00:00,42.54,42.57,42.51,42.57,8400.0,30.3072,30.3286,30.2858,30.3286,8400.0
2013-02-07 13:30:00,42.57,42.62,42.55,42.62,26100.0,30.3286,30.3642,30.3143,30.3642,26100.0
2013-02-07 14:00:00,42.64,42.66,42.62,42.64,32500.0,30.3784,30.3927,30.3642,30.3784,32500.0
2013-02-07 14:30:00,42.64,42.65,42.58,42.65,57200.0,30.3784,30.3856,30.3357,30.3856,57200.0
2013-02-07 15:00:00,42.67,42.68,42.62,42.66,64600.0,30.3998,30.4069,30.3642,30.3927,64600.0
2013-02-07 15:30:00,42.66,42.69,42.62,42.67,34900.0,30.3927,30.4141,30.3642,30.3998,34900.0
2013-02-08 09:30:00,42.74,42.92,42.74,42.92,10400.0,30.4497,30.5779,30.4497,30.5779,10400.0
2013-02-08 10:00:00,42.91,42.92,42.83,42.87,53500.0,30.5708,30.5779,30.5138,30.5423,53500.0
2013-02-08 10:30:00,42.88,42.94,42.88,42.89,8200.0,30.5494,30.5922,30.5494,30.5566,8200.0
2013-02-08 11:00:00,42.89,42.89,42.84,42.84,11200.0,30.5566,30.5566,30.5209,30.5209,11200.0
2013-02-08 11:30:00,42.84,42.9,42.82,42.88,5700.0,30.5209,30.5637,30.5067,30.5494,5700.0
2013-02-08 12:00:00,42.9,42.9,42.87,42.87,32600.0,30.5637,30.5637,30.5423,30.5423,32600.0
2013-02-08 12:30:00,42.87,42.87,42.82,42.85,7700.0,30.5423,30.5423,30.5067,30.5281,7700.0
2013-02-08 13:00:00,42.86,42.9,42.86,42.88,8900.0,30.5352,30.5637,30.5352,30.5494,8900.0
2013-02-08 13:30:00,42.86,42.91,42.86,42.88,8200.0,30.5352,30.5708,30.5352,30.5494,8200.0
2013-02-08 14:00:00,42.88,42.9,42.87,42.88,25700.0,30.5494,30.5637,30.5423,30.5494,25700.0
2013-02-08 14:30:00,42.88,42.9,42.87,42.88,11300.0,30.5494,30.5637,30.5423,30.5494,11300.0
2013-02-08 15:00:00,42.87,42.88,42.85,42.86,10000.0,30.5423,30.5494,30.5281,30.5352,10000.0
2013-02-08 15:30:00,42.86,42.89,42.82,42.88,24200.0,30.5352,30.5566,30.5067,30.5494,24200.0
2013-02-11 09:30:00,42.88,42.88,42.77,42.82,4100.0,30.5494,30.5494,30.4711,30.5067,4100.0
2013-02-11 10:00:00,42.8,42.82,42.71,42.72,8200.0,30.4924,30.5067,30.4283,30.4354,8200.0
2013-02-11 10:30:00,42.73,42.79,42.7,42.78,7200.0,30.4426,30.4853,30.4212,30.4782,7200.0
2013-02-11 11:00:00,42.8,42.86,42.8,42.81,7100.0,30.4924,30.5352,30.4924,30.4996,7100.0
2013-02-11 11:30:00,42.82,42.84,42.81,42.82,1300.0,30.5067,30.5209,30.4996,30.5067,1300.0
2013-02-11 12:00:00,42.82,42.82,42.76,42.81,5400.0,30.5067,30.5067,30.4639,30.4996,5400.0
2013-02-11 12:30:00,42.79,42.81,42.77,42.79,18100.0,30.4853,30.4996,30.4711,30.4853,18100.0
2013-02-11 13:00:00,42.8,42.83,42.79,42.79,8500.0,30.4924,30.5138,30.4853,30.4853,8500.0
2013-02-11 13:30:00,42.81,42.82,42.79,42.82,7500.0,30.4996,30.5067,30.4853,30.5067,7500.0
2013-02-11 14:00:00,42.81,42.83,42.81,42.83,11200.0,30.4996,30.5138,30.4996,30.5138,11200.0
2013-02-11 14:30:00,42.81,42.84,42.79,42.8,3400.0,30.4996,30.5209,30.4853,30.4924,3400.0
2013-02-11 15:00:00,42.81,42.82,42.81,42.82,2400.0,30.4996,30.5067,30.4996,30.5067,2400.0
2013-02-11 15:30:00,42.83,42.84,42.82,42.84,29500.0,30.5138,30.5209,30.5067,30.5209,29500.0
2013-02-12 09:30:00,42.85,42.89,42.82,42.87,39800.0,30.5281,30.5566,30.5067,30.5423,39800.0
2013-02-12 10:00:00,42.89,42.94,42.88,42.93,13500.0,30.5566,30.5922,30.5494,30.5851,13500.0
2013-02-12 10:30:00,42.92,43.01,42.92,43.0,3900.0,30.5779,30.642,30.5779,30.6349,3900.0
2013-02-12 11:00:00,43.01,43.02,42.99,43.01,3400.0,30.642,30.6492,30.6278,30.642,3400.0
2013-02-12 11:30:00,43.01,43.03,43.01,43.03,16300.0,30.642,30.6563,30.642,30.6563,16300.0
2013-02-12 12:00:00,43.04,43.06,43.01,43.05,6700.0,30.6634,30.6777,30.642,30.6705,6700.0
2013-02-12 12:30:00,43.06,43.09,43.05,43.09,31700.0,30.6777,30.699,30.6705,30.699,31700.0
2013-02-12 13:00:00,43.08,43.1,43.08,43.1,7800.0,30.6919,30.7062,30.6919,30.7062,7800.0
2013-02-12 13:30:00,43.11,43.12,43.09,43.09,26300.0,30.7133,30.7204,30.699,30.699,26300.0
2013-02-12 14:00:00,43.09,43.09,43.04,43.04,17600.0,30.699,30.699,30.6634,30.6634,17600.0
2013-02-12 14:30:00,43.06,43.07,43.05,43.05,9100.0,30.6777,30.6848,30.6705,30.6705,9100.0
2013-02-12 15:00:00,43.04,43.04,43.02,43.03,6400.0,30.6634,30.6634,30.6492,30.6563,6400.0
2013-02-12 15:30:00,43.02,43.03,42.99,43.02,10900.0,30.6492,30.6563,30.6278,30.6492,10900.0
2013-02-13 09:30:00,43.13,43.29,43.13,43.26,14100.0,30.7275,30.8415,30.7275,30.8202,14100.0
2013-02-13 10:00:00,43.29,43.29,43.24,43.25,6100.0,30.8415,30.8415,30.8059,30.813,6100.0
2013-02-13 10:30:00,43.22,43.22,43.18,43.18,19000.0,30.7917,30.7917,30.7632,30.7632,19000.0
2013-02-13 11:00:00,43.19,43.21,43.12,43.12,20100.0,30.7703,30.7845,30.7204,30.7204,20100.0
2013-02-13 11:30:00,43.13,43.14,43.08,43.13,6700.0,30.7275,30.7347,30.6919,30.7275,6700.0
2013-02-13 12:00:00,43.12,43.16,43.12,43.14,4200.0,30.7204,30.7489,30.7204,30.7347,4200.0
2013-02-13 12:30:00,43.16,43.19,43.14,43.16,8200.0,30.7489,30.7703,30.7347,30.7489,8200.0
2013-02-13 13:00:00,43.16,43.17,43.16,43.17,8500.0,30.7489,30.756,30.7489,30.756,8500.0
2013-02-13 13:30:00,43.17,43.18,43.15,43.16,9400.0,30.756,30.7632,30.7418,30.7489,9400.0
2013-02-13 14:00:00,43.17,43.17,43.11,43.13,18600.0,30.756,30.756,30.7133,30.7275,18600.0
2013-02-13 14:30:00,43.13,43.13,43.09,43.1,16900.0,30.7275,30.7275,30.699,30.7062,16900.0
2013-02-13 15:00:00,43.11,43.14,43.1,43.13,13900.0,30.7133,30.7347,30.7062,30.7275,13900.0
2013-02-13 15:30:00,43.12,43.16,43.11,43.16,7100.0,30.7204,30.7489,30.7133,30.7489,7100.0
2013-02-14 09:30:00,42.87,42.9,42.81,42.88,16600.0,30.5423,30.5637,30.4996,30.5494,16600.0
2013-02-14 10:00:00,42.89,42.9,42.85,42.89,25300.0,30.5566,30.5637,30.5281,30.5566,25300.0
2013-02-14 10:30:00,42.9,42.98,42.9,42.93,12700.0,30.5637,30.6207,30.5637,30.5851,12700.0
2013-02-14 11:00:00,42.92,42.92,42.87,42.89,900.0,30.5779,30.5779,30.5423,30.5566,900.0
2013-02-14 11:30:00,42.87,42.87,42.85,42.87,15900.0,30.5423,30.5423,30.5281,30.5423,15900.0
2013-02-14 12:00:00,42.87,42.9,42.87,42.89,600.0,30.5423,30.5637,30.5423,30.5566,600.0
2013-02-14 12:30:00,42.86,42.89,42.86,42.88,7200.0,30.5352,30.5566,30.5352,30.5494,7200.0
2013-02-14 13:00:00,42.89,42.89,42.87,42.89,800.0,30.5566,30.5566,30.5423,30.5566,800.0
2013-02-14 13:30:00,42.89,42.91,42.89,42.89,500.0,30.5566,30.5708,30.5566,30.5566,500.0
2013-02-14 14:00:00,42.88,42.94,42.88,42.94,4200.0,30.5494,30.5922,30.5494,30.5922,4200.0
2013-02-14 14:30:00,42.92,42.94,42.91,42.93,4800.0,30.5779,30.5922,30.5708,30.5851,4800.0
2013-02-14 15:00:00,42.94,42.96,42.93,42.95,2600.0,30.5922,30.6064,30.5851,30.5993,2600.0
2013-02-14 15:30:00,42.97,42.97,42.92,42.96,22600.0,30.6135,30.6135,30.5779,30.6064,22600.0
2013-02-15 09:30:00,43.01,43.02,42.94,42.99,10700.0,30.642,30.6492,30.5922,30.6278,10700.0
2013-02-15 10:00:00,43.0,43.01,42.96,43.0,6300.0,30.6349,30.642,30.6064,30.6349,6300.0
2013-02-15 10:30:00,42.98,42.99,42.91,42.94,4400.0,30.6207,30.6278,30.5708,30.5922,4400.0
2013-02-15 11:00:00,42.94,42.96,42.87,42.87,6300.0,30.5922,30.6064,30.5423,30.5423,6300.0
2013-02-15 11:30:00,42.86,42.86,42.81,42.83,12100.0,30.5352,30.5352,30.4996,30.5138,12100.0
2013-02-15 12:00:00,42.83,42.83,42.76,42.77,15400.0,30.5138,30.5138,30.4639,30.4711,15400.0
2013-02-15 12:30:00,42.77,42.81,42.76,42.81,1200.0,30.4711,30.4996,30.4639,30.4996,1200.0
2013-02-15 13:00:00,42.82,42.83,42.81,42.81,6700.0,30.5067,30.5138,30.4996,30.4996,6700.0
2013-02-15 13:30:00,42.82,42.83,42.81,42.83,1400.0,30.5067,30.5138,30.4996,30.5138,1400.0
2013-02-15 14:00:00,42.82,42.83,42.73,42.73,30200.0,30.5067,30.5138,30.4426,30.4426,30200.0
2013-02-15 14:30:00,42.75,42.76,42.72,42.75,7500.0,30.4568,30.4639,30.4354,30.4568,7500.0
2013-02-15 15:00:00,42.74,42.81,42.74,42.81,9900.0,30.4497,30.4996,30.4497,30.4996,9900.0
2013-02-15 15:30:00,42.84,42.86,42.82,42.86,13800.0,30.5209,30.5352,30.5067,30.5352,13800.0
2013-02-19 09:30:00,43.11,43.17,43.04,43.17,51800.0,30.7133,30.756,30.6634,30.756,51800.0
2013-02-19 10:00:00,43.19,43.19,43.13,43.16,24100.0,30.7703,30.7703,30.7275,30.7489,24100.0
2013-02-19 10:30:00,43.16,43.17,43.15,43.15,2200.0,30.7489,30.756,30.7418,30.7418,2200.0
2013-02-19 11:00:00,43.15,43.19,43.13,43.18,5100.0,30.7418,30.7703,30.7275,30.7632,5100.0
2013-02-19 11:30:00,43.2,43.21,43.15,43.21,2700.0,30.7774,30.7845,30.7418,30.7845,2700.0
2013-02-19 12:00:00,43.21,43.22,43.18,43.19,4400.0,30.7845,30.7917,30.7632,30.7703,4400.0
2013-02-19 12:30:00,43.18,43.21,43.18,43.21,3000.0,30.7632,30.7845,30.7632,30.7845,3000.0
2013-02-19 13:00:00,43.22,43.22,43.2,43.21,1100.0,30.7917,30.7917,30.7774,30.7845,1100.0
2013-02-19 13:30:00,43.19,43.21,43.19,43.21,23600.0,30.7703,30.7845,30.7703,30.7845,23600.0
2013-02-19 14:00:00,43.21,43.25,43.2,43.23,4800.0,30.7845,30.813,30.7774,30.7988,4800.0
2013-02-19 14:30:00,43.22,43.26,43.21,43.23,28200.0,30.7917,30.8202,30.7845,30.7988,28200.0
2013-02-19 15:00:00,43.21,43.23,43.21,43.23,700.0,30.7845,30.7988,30.7845,30.7988,700.0
2013-02-19 15:30:00,43.22,43.24,43.18,43.24,18400.0,30.7917,30.8059,30.7632,30.8059,18400.0
2013-02-20 09:30:00,43.31,43.39,43.22,43.24,51700.0,30.8558,30.9128,30.7917,30.8059,51700.0
2013-02-20 10:00:00,43.23,43.29,43.21,43.27,14600.0,30.7988,30.8415,30.7845,30.8273,14600.0
2013-02-20 10:30:00,43.25,43.28,43.17,43.19,8600.0,30.813,30.8344,30.756,30.7703,8600.0
2013-02-20 11:00:00,43.18,43.18,43.05,43.12,88300.0,30.7632,30.7632,30.6705,30.7204,88300.0
2013-02-20 11:30:00,43.11,43.12,43.05,43.09,98600.0,30.7133,30.7204,30.6705,30.699,98600.0
2013-02-20 12:00:00,43.1,43.13,43.08,43.12,6200.0,30.7062,30.7275,30.6919,30.7204,6200.0
2013-02-20 12:30:00,43.12,43.14,43.1,43.12,7200.0,30.7204,30.7347,30.7062,30.7204,7200.0
2013-02-20 13:00:00,43.12,43.16,43.11,43.13,13200.0,30.7204,30.7489,30.7133,30.7275,13200.0
2013-02-20 13:30:00,43.13,43.14,43.08,43.09,14200.0,30.7275,30.7347,30.6919,30.699,14200.0
2013-02-20 14:00:00,43.07,43.08,42.96,43.0,31700.0,30.6848,30.6919,30.6064,30.6349,31700.0
2013-02-20 14:30:00,43.0,43.0,42.86,42.9,13800.0,30.6349,30.6349,30.5352,30.5637,13800.0
2013-02-20 15:00:00,42.88,42.89,42.81,42.83,28100.0,30.5494,30.5566,30.4996,30.5138,28100.0
2013-02-20 15:30:00,42.83,42.87,42.77,42.78,46500.0,30.5138,30.5423,30.4711,30.4782,46500.0
2013-02-21 09:30:00,42.44,42.44,42.14,42.15,84500.0,30.236,30.236,30.0222,30.0293,84500.0
2013-02-21 10:00:00,42.18,42.25,42.11,42.25,104000.0,30.0507,30.1006,30.0009,30.1006,104000.0
2013-02-21 10:30:00,42.25,42.3,42.25,42.25,15900.0,30.1006,30.1362,30.1006,30.1006,15900.0
2013-02-21 11:00:00,42.26,42.29,42.19,42.19,4600.0,30.1077,30.1291,30.0578,30.0578,4600.0
2013-02-21 11:30:00,42.19,42.24,42.17,42.23,5200.0,30.0578,30.0935,30.0436,30.0863,5200.0
2013-02-21 12:00:00,42.26,42.26,42.2,42.22,23900.0,30.1077,30.1077,30.065,30.0792,23900.0
2013-02-21 12:30:00,42.22,42.22,42.17,42.22,86600.0,30.0792,30.0792,30.0436,30.0792,86600.0
2013-02-21 13:00:00,42.22,42.25,42.16,42.18,16500.0,30.0792,30.1006,30.0365,30.0507,16500.0
2013-02-21 13:30:00,42.18,42.18,42.14,42.15,4600.0,30.0507,30.0507,30.0222,30.0293,4600.0
2013-02-21 14:00:00,42.11,42.11,42.06,42.07,12500.0,30.0009,30.0009,29.9652,29.9724,12500.0
2013-02-21 14:30:00,42.09,42.14,42.08,42.13,5800.0,29.9866,30.0222,29.9795,30.0151,5800.0
2013-02-21 15:00:00,42.15,42.26,42.15,42.26,15100.0,30.0293,30.1077,30.0293,30.1077,15100.0
2013-02-21 15:30:00,42.26,42.26,42.21,42.23,47000.0,30.1077,30.1077,30.0721,30.0863,47000.0
2013-02-22 09:30:00,42.49,42.58,42.43,42.43,150400.0,30.2716,30.3357,30.2288,30.2288,150400.0
2013-02-22 10:00:00,42.42,42.44,42.36,42.36,14600.0,30.2217,30.236,30.179,30.179,14600.0
2013-02-22 10:30:00,42.41,42.47,42.39,42.43,12000.0,30.2146,30.2573,30.2003,30.2288,12000.0
2013-02-22 11:00:00,42.46,42.48,42.4,42.48,23600.0,30.2502,30.2645,30.2075,30.2645,23600.0
2013-02-22 11:30:00,42.49,42.51,42.48,42.5,6200.0,30.2716,30.2858,30.2645,30.2787,6200.0
2013-02-22 12:00:00,42.5,42.55,42.49,42.52,16600.0,30.2787,30.3143,30.2716,30.293,16600.0
2013-02-22 12:30:00,42.51,42.61,42.5,42.61,50200.0,30.2858,30.3571,30.2787,30.3571,50200.0
2013-02-22 13:00:00,42.6,42.6,42.57,42.58,5200.0,30.3499,30.3499,30.3286,30.3357,5200.0
2013-02-22 13:30:00,42.58,42.63,42.58,42.63,6200.0,30.3357,30.3713,30.3357,30.3713,6200.0
2013-02-22 14:00:00,42.61,42.61,42.57,42.57,5600.0,30.3571,30.3571,30.3286,30.3286,5600.0
2013-02-22 14:30:00,42.58,42.59,42.56,42.59,12800.0,30.3357,30.3428,30.3214,30.3428,12800.0
2013-02-22 15:00:00,42.58,42.62,42.57,42.6,20600.0,30.3357,30.3642,30.3286,30.3499,20600.0
2013-02-22 15:30:00,42.63,42.7,42.62,42.7,54600.0,30.3713,30.4212,30.3642,30.4212,54600.0
2013-02-25 09:30:00,43.02,43.03,42.88,42.98,23600.0,30.6492,30.6563,30.5494,30.6207,23600.0
2013-02-25 10:00:00,42.99,43.0,42.76,42.76,25000.0,30.6278,30.6349,30.4639,30.4639,25000.0
2013-02-25 10:30:00,42.77,42.81,42.57,42.66,36200.0,30.4711,30.4996,30.3286,30.3927,36200.0
2013-02-25 11:00:00,42.64,42.74,42.57,42.7,23900.0,30.3784,30.4497,30.3286,30.4212,23900.0
2013-02-25 11:30:00,42.66,42.66,42.34,42.36,30600.0,30.3927,30.3927,30.1647,30.179,30600.0
2013-02-25 12:00:00,42.37,42.45,42.35,42.45,6800.0,30.1861,30.2431,30.1718,30.2431,6800.0
2013-02-25 12:30:00,42.41,42.55,42.39,42.51,6000.0,30.2146,30.3143,30.2003,30.2858,6000.0
2013-02-25 13:00:00,42.52,42.52,42.37,42.37,6800.0,30.293,30.293,30.1861,30.1861,6800.0
2013-02-25 13:30:00,42.35,42.35,42.14,42.16,14200.0,30.1718,30.1718,30.0222,30.0365,14200.0
2013-02-25 14:00:00,42.15,42.22,42.1,42.15,18000.0,30.0293,30.0792,29.9937,30.0293,18000.0
2013-02-25 14:30:00,42.17,42.23,42.12,42.22,10400.0,30.0436,30.0863,30.008,30.0792,10400.0
2013-02-25 15:00:00,42.22,42.23,42.06,42.08,10600.0,30.0792,30.0863,29.9652,29.9795,10600.0
2013-02-25 15:30:00,42.07,42.1,41.79,41.81,34600.0,29.9724,29.9937,29.7729,29.7871,34600.0
2013-02-26 09:30:00,42.21,42.28,42.14,42.2,22600.0,30.0721,30.122,30.0222,30.065,22600.0
2013-02-26 10:00:00,42.27,42.27,42.01,42.02,16800.0,30.1148,30.1148,29.9296,29.9367,16800.0
2013-02-26 10:30:00,42.01,42.12,41.96,42.05,21500.0,29.9296,30.008,29.894,29.9581,21500.0
2013-02-26 11:00:00,42.06,42.06,41.94,41.97,23100.0,29.9652,29.9652,29.8797,29.9011,23100.0
2013-02-26 11:30:00,41.95,42.03,41.88,41.91,10200.0,29.8869,29.9439,29.837,29.8584,10200.0
2013-02-26 12:00:00,41.91,41.95,41.91,41.93,14300.0,29.8584,29.8869,29.8584,29.8726,14300.0
2013-02-26 12:30:00,41.92,42.03,41.92,42.02,3800.0,29.8655,29.9439,29.8655,29.9367,3800.0
2013-02-26 13:00:00,42.02,42.04,41.98,42.02,5600.0,29.9367,29.951,29.9082,29.9367,5600.0
2013-02-26 13:30:00,42.0,42.08,42.0,42.05,3200.0,29.9225,29.9795,29.9225,29.9581,3200.0
2013-02-26 14:00:00,42.05,42.1,42.05,42.08,11000.0,29.9581,29.9937,29.9581,29.9795,11000.0
2013-02-26 14:30:00,42.08,42.13,42.06,42.1,9200.0,29.9795,30.0151,29.9652,29.9937,9200.0
2013-02-26 15:00:00,42.07,42.1,41.97,41.99,153900.0,29.9724,29.9937,29.9011,29.9154,153900.0
2013-02-26 15:30:00,41.98,42.09,41.96,42.07,45500.0,29.9082,29.9866,29.894,29.9724,45500.0
2013-02-27 09:30:00,42.06,42.17,42.02,42.16,28000.0,29.9652,30.0436,29.9367,30.0365,28000.0
2013-02-27 10:00:00,42.19,42.29,42.14,42.27,18600.0,30.0578,30.1291,30.0222,30.1148,18600.0
2013-02-27 10:30:00,42.26,42.32,42.23,42.26,9600.0,30.1077,30.1505,30.0863,30.1077,9600.0
2013-02-27 11:00:00,42.27,42.38,42.26,42.36,24400.0,30.1148,30.1932,30.1077,30.179,24400.0
2013-02-27 11:30:00,42.37,42.39,42.35,42.36,16000.0,30.1861,30.2003,30.1718,30.179,16000.0
2013-02-27 12:00:00,42.36,42.44,42.35,42.44,13800.0,30.179,30.236,30.1718,30.236,13800.0
2013-02-27 12:30:00,42.45,42.48,42.42,42.45,26200.0,30.2431,30.2645,30.2217,30.2431,26200.0
2013-02-27 13:00:00,42.46,42.47,42.43,42.43,14600.0,30.2502,30.2573,30.2288,30.2288,14600.0
2013-02-27 13:30:00,42.44,42.47,42.4,42.41,22000.0,30.236,30.2573,30.2075,30.2146,22000.0
2013-02-27 14:00:00,42.41,42.59,42.41,42.55,95000.0,30.2146,30.3428,30.2146,30.3143,95000.0
2013-02-27 14:30:00,42.55,42.59,42.53,42.58,56000.0,30.3143,30.3428,30.3001,30.3357,56000.0
2013-02-27 15:00:00,42.58,42.64,42.57,42.61,24600.0,30.3357,30.3784,30.3286,30.3571,24600.0
2013-02-27 15:30:00,42.62,42.66,42.59,42.63,59400.0,30.3642,30.3927,30.3428,30.3713,59400.0
2013-02-28 09:30:00,42.6,42.68,42.6,42.65,22000.0,30.3499,30.4069,30.3499,30.3856,22000.0
2013-02-28 10:00:00,42.67,42.67,42.57,42.64,11000.0,30.3998,30.3998,30.3286,30.3784,11000.0
2013-02-28 10:30:00,42.63,42.63,42.55,42.6,10400.0,30.3713,30.3713,30.3143,30.3499,10400.0
2013-02-28 11:00:00,42.59,42.69,42.59,42.68,12800.0,30.3428,30.4141,30.3428,30.4069,12800.0
2013-02-28 11:30:00,42.66,42.68,42.61,42.66,9000.0,30.3927,30.4069,30.3571,30.3927,9000.0
2013-02-28 12:00:00,42.65,42.67,42.64,42.65,12200.0,30.3856,30.3998,30.3784,30.3856,12200.0
2013-02-28 12:30:00,42.63,42.71,42.63,42.7,30400.0,30.3713,30.4283,30.3713,30.4212,30400.0
2013-02-28 13:00:00,42.69,42.77,42.69,42.77,26800.0,30.4141,30.4711,30.4141,30.4711,26800.0
2013-02-28 13:30:00,42.76,42.82,42.75,42.79,3200.0,30.4639,30.5067,30.4568,30.4853,3200.0
2013-02-28 14:00:00,42.8,42.8,42.78,42.8,15000.0,30.4924,30.4924,30.4782,30.4924,15000.0
2013-02-28 14:30:00,42.79,42.79,42.71,42.72,13400.0,30.4853,30.4853,30.4283,30.4354,13400.0
2013-02-28 15:00:00,42.71,42.71,42.64,42.7,65200.0,30.4283,30.4283,30.3784,30.4212,65200.0
2013-02-28 15:30:00,42.69,42.71,42.55,42.55,38200.0,30.4141,30.4283,30.3143,30.3143,38200.0
2013-03-01 09:30:00,42.38,42.38,42.16,42.3,13500.0,30.1932,30.1932,30.0365,30.1362,13500.0
2013-03-01 10:00:00,42.32,42.38,42.29,42.35,5100.0,30.1505,30.1932,30.1291,30.1718,5100.0
2013-03-01 10:30:00,42.39,42.54,42.39,42.54,6400.0,30.2003,30.3072,30.2003,30.3072,6400.0
2013-03-01 11:00:00,42.54,42.59,42.47,42.47,3700.0,30.3072,30.3428,30.2573,30.2573,3700.0
2013-03-01 11:30:00,42.46,42.48,42.36,42.38,10700.0,30.2502,30.2645,30.179,30.1932,10700.0
2013-03-01 12:00:00,42.42,42.57,42.42,42.53,22100.0,30.2217,30.3286,30.2217,30.3001,22100.0
2013-03-01 12:30:00,42.55,42.58,42.51,42.56,4300.0,30.3143,30.3357,30.2858,30.3214,4300.0
2013-03-01 13:00:00,42.58,42.59,42.54,42.55,2200.0,30.3357,30.3428,30.3072,30.3143,2200.0
2013-03-01 13:30:00,42.54,42.54,42.49,42.51,1800.0,30.3072,30.3072,30.2716,30.2858,1800.0
2013-03-01 14:00:00,42.51,42.54,42.5,42.5,4100.0,30.2858,30.3072,30.2787,30.2787,4100.0
2013-03-01 14:30:00,42.5,42.54,42.48,42.5,2000.0,30.2787,30.3072,30.2645,30.2787,2000.0
2013-03-01 15:00:00,42.51,42.54,42.51,42.54,9000.0,30.2858,30.3072,30.2858,30.3072,9000.0
2013-03-01 15:30:00,42.52,42.58,42.51,42.58,9400.0,30.293,30.3357,30.2858,30.3357,9400.0
2013-03-04 09:30:00,42.35,42.39,42.27,42.34,39500.0,30.1718,30.2003,30.1148,30.1647,39500.0
2013-03-04 10:00:00,42.34,42.38,42.26,42.29,3900.0,30.1647,30.1932,30.1077,30.1291,3900.0
2013-03-04 10:30:00,42.33,42.43,42.3,42.36,16300.0,30.1576,30.2288,30.1362,30.179,16300.0
2013-03-04 11:00:00,42.37,42.39,42.33,42.37,8100.0,30.1861,30.2003,30.1576,30.1861,8100.0
2013-03-04 11:30:00,42.37,42.43,42.35,42.43,16500.0,30.1861,30.2288,30.1718,30.2288,16500.0
2013-03-04 12:00:00,42.42,42.42,42.32,42.32,2300.0,30.2217,30.2217,30.1505,30.1505,2300.0
2013-03-04 12:30:00,42.33,42.37,42.3,42.37,96300.0,30.1576,30.1861,30.1362,30.1861,96300.0
2013-03-04 13:00:00,42.37,42.44,42.35,42.44,3200.0,30.1861,30.236,30.1718,30.236,3200.0
2013-03-04 13:30:00,42.43,42.45,42.41,42.43,3500.0,30.2288,30.2431,30.2146,30.2288,3500.0
2013-03-04 14:00:00,42.43,42.52,42.41,42.52,8600.0,30.2288,30.293,30.2146,30.293,8600.0
2013-03-04 14:30:00,42.5,42.57,42.49,42.57,5300.0,30.2787,30.3286,30.2716,30.3286,5300.0
2013-03-04 15:00:00,42.54,42.54,42.51,42.53,2200.0,30.3072,30.3072,30.2858,30.3001,2200.0
2013-03-04 15:30:00,42.54,42.58,42.53,42.56,15000.0,30.3072,30.3357,30.3001,30.3214,15000.0
2013-03-05 09:30:00,42.82,43.0,42.82,42.95,23600.0,30.5067,30.6349,30.5067,30.5993,23600.0
2013-03-05 10:00:00,42.96,42.99,42.91,42.95,4900.0,30.6064,30.6278,30.5708,30.5993,4900.0
2013-03-05 10:30:00,42.99,43.02,42.96,43.0,2000.0,30.6278,30.6492,30.6064,30.6349,2000.0
2013-03-05 11:00:00,42.99,43.06,42.97,42.98,18500.0,30.6278,30.6777,30.6135,30.6207,18500.0
2013-03-05 11:30:00,43.0,43.0,42.97,42.97,4800.0,30.6349,30.6349,30.6135,30.6135,4800.0
2013-03-05 12:00:00,42.99,42.99,42.93,42.93,2600.0,30.6278,30.6278,30.5851,30.5851,2600.0
2013-03-05 12:30:00,42.95,42.99,42.95,42.99,2500.0,30.5993,30.6278,30.5993,30.6278,2500.0
2013-03-05 13:00:00,42.99,43.02,42.97,43.02,89700.0,30.6278,30.6492,30.6135,30.6492,89700.0
2013-03-05 13:30:00,43.02,43.04,43.0,43.0,11800.0,30.6492,30.6634,30.6349,30.6349,11800.0
2013-03-05 14:00:00,43.0,43.03,42.98,42.98,14500.0,30.6349,30.6563,30.6207,30.6207,14500.0
2013-03-05 14:30:00,42.97,43.0,42.94,42.97,79200.0,30.6135,30.6349,30.5922,30.6135,79200.0
2013-03-05 15:00:00,42.96,42.99,42.94,42.95,10700.0,30.6064,30.6278,30.5922,30.5993,10700.0
2013-03-05 15:30:00,42.96,43.01,42.93,42.97,50400.0,30.6064,30.642,30.5851,30.6135,50400.0
2013-03-06 09:30:00,43.2,43.21,43.05,43.07,129700.0,30.7774,30.7845,30.6705,30.6848,129700.0
2013-03-06 10:00:00,43.06,43.06,43.01,43.03,9000.0,30.6777,30.6777,30.642,30.6563,9000.0
2013-03-06 10:30:00,43.03,43.07,42.98,43.02,9700.0,30.6563,30.6848,30.6207,30.6492,9700.0
2013-03-06 11:00:00,43.02,43.02,42.95,42.95,4900.0,30.6492,30.6492,30.5993,30.5993,4900.0
2013-03-06 11:30:00,42.95,42.98,42.94,42.95,21700.0,30.5993,30.6207,30.5922,30.5993,21700.0
2013-03-06 12:00:00,42.94,42.94,42.9,42.92,3700.0,30.5922,30.5922,30.5637,30.5779,3700.0
2013-03-06 12:30:00,42.92,42.98,42.92,42.94,9800.0,30.5779,30.6207,30.5779,30.5922,9800.0
2013-03-06 13:00:00,42.95,43.01,42.94,42.98,11100.0,30.5993,30.642,30.5922,30.6207,11100.0
2013-03-06 13:30:00,42.98,43.02,42.97,43.0,16300.0,30.6207,30.6492,30.6135,30.6349,16300.0
2013-03-06 14:00:00,42.99,43.02,42.99,43.01,28400.0,30.6278,30.6492,30.6278,30.642,28400.0
2013-03-06 14:30:00,43.03,43.1,43.03,43.1,12900.0,30.6563,30.7062,30.6563,30.7062,12900.0
2013-03-06 15:00:00,43.1,43.1,43.05,43.06,9100.0,30.7062,30.7062,30.6705,30.6777,9100.0
2013-03-06 15:30:00,43.05,43.08,43.01,43.08,14600.0,30.6705,30.6919,30.642,30.6919,14600.0
2013-03-07 09:30:00,43.19,43.23,43.15,43.21,15500.0,30.7703,30.7988,30.7418,30.7845,15500.0
2013-03-07 10:00:00,43.21,43.23,43.18,43.2,4300.0,30.7845,30.7988,30.7632,30.7774,4300.0
2013-03-07 10:30:00,43.21,43.22,43.14,43.14,9800.0,30.7845,30.7917,30.7347,30.7347,9800.0
2013-03-07 11:00:00,43.16,43.2,43.15,43.17,2500.0,30.7489,30.7774,30.7418,30.756,2500.0
2013-03-07 11:30:00,43.18,43.19,43.17,43.18,3100.0,30.7632,30.7703,30.756,30.7632,3100.0
2013-03-07 12:00:00,43.21,43.22,43.18,43.22,2000.0,30.7845,30.7917,30.7632,30.7917,2000.0
2013-03-07 12:30:00,43.22,43.23,43.2,43.22,2600.0,30.7917,30.7988,30.7774,30.7917,2600.0
2013-03-07 13:00:00,43.23,43.23,43.2,43.2,3100.0,30.7988,30.7988,30.7774,30.7774,3100.0
2013-03-07 13:30:00,43.2,43.2,43.18,43.18,2900.0,30.7774,30.7774,30.7632,30.7632,2900.0
2013-03-07 14:00:00,43.2,43.2,43.15,43.2,8900.0,30.7774,30.7774,30.7418,30.7774,8900.0
2013-03-07 14:30:00,43.19,43.21,43.18,43.21,38000.0,30.7703,30.7845,30.7632,30.7845,38000.0
2013-03-07 15:00:00,43.21,43.24,43.21,43.23,9800.0,30.7845,30.8059,30.7845,30.7988,9800.0
2013-03-07 15:30:00,43.24,43.24,43.18,43.19,7100.0,30.8059,30.8059,30.7632,30.7703,7100.0
2013-03-08 09:30:00,43.32,43.32,43.12,43.15,12900.0,30.8629,30.8629,30.7204,30.7418,12900.0
2013-03-08 10:00:00,43.15,43.18,43.11,43.16,6700.0,30.7418,30.7632,30.7133,30.7489,6700.0
2013-03-08 10:30:00,43.16,43.24,43.15,43.18,7100.0,30.7489,30.8059,30.7418,30.7632,7100.0
2013-03-08 11:00:00,43.16,43.19,43.16,43.19,1900.0,30.7489,30.7703,30.7489,30.7703,1900.0
2013-03-08 11:30:00,43.22,43.22,43.19,43.21,8500.0,30.7917,30.7917,30.7703,30.7845,8500.0
2013-03-08 12:00:00,43.23,43.24,43.14,43.15,5400.0,30.7988,30.8059,30.7347,30.7418,5400.0
2013-03-08 12:30:00,43.15,43.2,43.11,43.2,5100.0,30.7418,30.7774,30.7133,30.7774,5100.0
2013-03-08 13:00:00,43.2,43.24,43.18,43.22,7600.0,30.7774,30.8059,30.7632,30.7917,7600.0
2013-03-08 13:30:00,43.23,43.26,43.23,43.24,18700.0,30.7988,30.8202,30.7988,30.8059,18700.0
2013-03-08 14:00:00,43.24,43.3,43.22,43.3,14500.0,30.8059,30.8487,30.7917,30.8487,14500.0
2013-03-08 14:30:00,43.3,43.31,43.29,43.3,3500.0,30.8487,30.8558,30.8415,30.8487,3500.0
2013-03-08 15:00:00,43.31,43.35,43.31,43.31,2200.0,30.8558,30.8843,30.8558,30.8558,2200.0
2013-03-08 15:30:00,43.32,43.34,43.31,43.32,5000.0,30.8629,30.8772,30.8558,30.8629,5000.0
2013-03-11 09:30:00,43.27,43.27,43.16,43.2,10800.0,30.8273,30.8273,30.7489,30.7774,10800.0
2013-03-11 10:00:00,43.21,43.21,43.18,43.18,1000.0,30.7845,30.7845,30.7632,30.7632,1000.0
2013-03-11 10:30:00,43.19,43.23,43.19,43.21,3200.0,30.7703,30.7988,30.7703,30.7845,3200.0
2013-03-11 11:00:00,43.19,43.28,43.19,43.28,7400.0,30.7703,30.8344,30.7703,30.8344,7400.0
2013-03-11 11:30:00,43.26,43.28,43.26,43.28,2800.0,30.8202,30.8344,30.8202,30.8344,2800.0
2013-03-11 12:00:00,43.29,43.31,43.29,43.3,600.0,30.8415,30.8558,30.8415,30.8487,600.0
2013-03-11 12:30:00,43.29,43.31,43.29,43.31,6300.0,30.8415,30.8558,30.8415,30.8558,6300.0
2013-03-11 13:00:00,43.33,43.36,43.31,43.36,2700.0,30.87,30.8914,30.8558,30.8914,2700.0
2013-03-11 13:30:00,43.37,43.38,43.33,43.33,2400.0,30.8985,30.9056,30.87,30.87,2400.0
2013-03-11 14:00:00,43.39,43.4,43.36,43.36,4000.0,30.9128,30.9199,30.8914,30.8914,4000.0
2013-03-11 14:30:00,43.38,43.4,43.33,43.4,7300.0,30.9056,30.9199,30.87,30.9199,7300.0
2013-03-11 15:00:00,43.39,43.39,43.37,43.37,2000.0,30.9128,30.9128,30.8985,30.8985,2000.0
2013-03-11 15:30:00,43.37,43.4,43.35,43.4,9900.0,30.8985,30.9199,30.8843,30.9199,9900.0
2013-03-12 09:30:00,43.37,43.37,43.31,43.35,10800.0,30.8985,30.8985,30.8558,30.8843,10800.0
2013-03-12 10:00:00,43.37,43.41,43.37,43.41,5500.0,30.8985,30.927,30.8985,30.927,5500.0
2013-03-12 10:30:00,43.39,43.39,43.29,43.32,67400.0,30.9128,30.9128,30.8415,30.8629,67400.0
2013-03-12 11:00:00,43.31,43.31,43.16,43.16,5700.0,30.8558,30.8558,30.7489,30.7489,5700.0
2013-03-12 11:30:00,43.15,43.23,43.15,43.23,4300.0,30.7418,30.7988,30.7418,30.7988,4300.0
2013-03-12 12:00:00,43.25,43.26,43.2,43.2,5900.0,30.813,30.8202,30.7774,30.7774,5900.0
2013-03-12 12:30:00,43.2,43.23,43.17,43.2,83700.0,30.7774,30.7988,30.756,30.7774,83700.0
2013-03-12 13:00:00,43.21,43.21,43.17,43.17,4700.0,30.7845,30.7845,30.756,30.756,4700.0
2013-03-12 13:30:00,43.17,43.19,43.15,43.16,2400.0,30.756,30.7703,30.7418,30.7489,2400.0
2013-03-12 14:00:00,43.18,43.18,43.1,43.11,7500.0,30.7632,30.7632,30.7062,30.7133,7500.0
2013-03-12 14:30:00,43.1,43.17,43.1,43.14,10600.0,30.7062,30.756,30.7062,30.7347,10600.0
2013-03-12 15:00:00,43.15,43.2,43.13,43.18,25100.0,30.7418,30.7774,30.7275,30.7632,25100.0
2013-03-12 15:30:00,43.18,43.19,43.15,43.16,8000.0,30.7632,30.7703,30.7418,30.7489,8000.0
2013-03-13 09:30:00,43.12,43.12,42.91,42.93,7500.0,30.7204,30.7204,30.5708,30.5851,7500.0
2013-03-13 10:00:00,42.92,42.96,42.88,42.95,2000.0,30.5779,30.6064,30.5494,30.5993,2000.0
2013-03-13 10:30:00,42.92,42.99,42.92,42.99,5300.0,30.5779,30.6278,30.5779,30.6278,5300.0
2013-03-13 11:00:00,42.99,43.04,42.99,43.01,3800.0,30.6278,30.6634,30.6278,30.642,3800.0
2013-03-13 11:30:00,42.99,43.01,42.99,43.01,3600.0,30.6278,30.642,30.6278,30.642,3600.0
2013-03-13 12:00:00,43.0,43.03,42.99,43.02,11300.0,30.6349,30.6563,30.6278,30.6492,11300.0
2013-03-13 12:30:00,43.05,43.07,43.03,43.07,16500.0,30.6705,30.6848,30.6563,30.6848,16500.0
2013-03-13 13:00:00,43.07,43.1,43.06,43.09,4100.0,30.6848,30.7062,30.6777,30.699,4100.0
2013-03-13 13:30:00,43.11,43.14,43.1,43.12,5900.0,30.7133,30.7347,30.7062,30.7204,5900.0
2013-03-13 14:00:00,43.12,43.12,43.04,43.06,24800.0,30.7204,30.7204,30.6634,30.6777,24800.0
2013-03-13 14:30:00,43.06,43.06,43.04,43.04,600.0,30.6777,30.6777,30.6634,30.6634,600.0
2013-03-13 15:00:00,43.03,43.03,43.0,43.02,8500.0,30.6563,30.6563,30.6349,30.6492,8500.0
2013-03-13 15:30:00,43.04,43.06,43.02,43.02,33600.0,30.6634,30.6777,30.6492,30.6492,33600.0
2013-03-14 09:30:00,43.12,43.28,43.12,43.23,24100.0,30.7204,30.8344,30.7204,30.7988,24100.0
2013-03-14 10:00:00,43.24,43.24,43.16,43.21,5400.0,30.8059,30.8059,30.7489,30.7845,5400.0
2013-03-14 10:30:00,43.25,43.27,43.22,43.22,8700.0,30.813,30.8273,30.7917,30.7917,8700.0
2013-03-14 11:00:00,43.22,43.24,43.22,43.23,4500.0,30.7917,30.8059,30.7917,30.7988,4500.0
2013-03-14 11:30:00,43.23,43.3,43.22,43.3,7700.0,30.7988,30.8487,30.7917,30.8487,7700.0
2013-03-14 12:00:00,43.3,43.38,43.3,43.38,2700.0,30.8487,30.9056,30.8487,30.9056,2700.0
2013-03-14 12:30:00,43.38,43.4,43.37,43.37,1800.0,30.9056,30.9199,30.8985,30.8985,1800.0
2013-03-14 13:00:00,43.38,43.41,43.33,43.36,9400.0,30.9056,30.927,30.87,30.8914,9400.0
2013-03-14 13:30:00,43.36,43.37,43.32,43.33,8500.0,30.8914,30.8985,30.8629,30.87,8500.0
2013-03-14 14:00:00,43.31,43.34,43.31,43.32,4100.0,30.8558,30.8772,30.8558,30.8629,4100.0
2013-03-14 14:30:00,43.35,43.37,43.33,43.36,7700.0,30.8843,30.8985,30.87,30.8914,7700.0
2013-03-14 15:00:00,43.36,43.37,43.35,43.36,5800.0,30.8914,30.8985,30.8843,30.8914,5800.0
2013-03-14 15:30:00,43.36,43.43,43.36,43.42,11800.0,30.8914,30.9413,30.8914,30.9341,11800.0
2013-03-15 09:30:00,43.35,43.44,43.29,43.41,18100.0,30.8843,30.9484,30.8415,30.927,18100.0
2013-03-15 10:00:00,43.33,43.42,43.3,43.4,8400.0,30.87,30.9341,30.8487,30.9199,8400.0
2013-03-15 10:30:00,43.42,43.44,43.37,43.37,13300.0,30.9341,30.9484,30.8985,30.8985,13300.0
2013-03-15 11:00:00,43.37,43.44,43.36,43.44,5800.0,30.8985,30.9484,30.8914,30.9484,5800.0
2013-03-15 11:30:00,43.43,43.48,43.43,43.45,1200.0,30.9413,30.9769,30.9413,30.9555,1200.0
2013-03-15 12:00:00,43.44,43.47,43.42,43.45,3700.0,30.9484,30.9698,30.9341,30.9555,3700.0
2013-03-15 12:30:00,43.44,43.47,43.42,43.43,45400.0,30.9484,30.9698,30.9341,30.9413,45400.0
2013-03-15 13:00:00,43.43,43.43,43.38,43.4,2600.0,30.9413,30.9413,30.9056,30.9199,2600.0
2013-03-15 13:30:00,43.39,43.39,43.37,43.38,3000.0,30.9128,30.9128,30.8985,30.9056,3000.0
2013-03-15 14:00:00,43.37,43.38,43.33,43.34,9300.0,30.8985,30.9056,30.87,30.8772,9300.0
2013-03-15 14:30:00,43.32,43.35,43.32,43.35,300.0,30.8629,30.8843,30.8629,30.8843,300.0
2013-03-15 15:00:00,43.33,43.35,43.29,43.31,13000.0,30.87,30.8843,30.8415,30.8558,13000.0
2013-03-15 15:30:00,43.32,43.39,43.31,43.39,21700.0,30.8629,30.9128,30.8558,30.9128,21700.0
2013-03-18 09:30:00,42.9,42.94,42.82,42.94,21400.0,30.5637,30.5922,30.5067,30.5922,21400.0
2013-03-18 10:00:00,42.94,43.02,42.91,42.99,9300.0,30.5922,30.6492,30.5708,30.6278,9300.0
2013-03-18 10:30:00,43.03,43.04,42.98,42.99,43900.0,30.6563,30.6634,30.6207,30.6278,43900.0
2013-03-18 11:00:00,42.98,43.0,42.97,43.0,7800.0,30.6207,30.6349,30.6135,30.6349,7800.0
2013-03-18 11:30:00,43.02,43.05,43.01,43.04,3800.0,30.6492,30.6705,30.642,30.6634,3800.0
2013-03-18 12:00:00,43.09,43.17,43.09,43.15,7100.0,30.699,30.756,30.699,30.7418,7100.0
2013-03-18 12:30:00,43.13,43.13,43.09,43.09,2000.0,30.7275,30.7275,30.699,30.699,2000.0
2013-03-18 13:00:00,43.11,43.13,43.08,43.09,12000.0,30.7133,30.7275,30.6919,30.699,12000.0
2013-03-18 13:30:00,43.06,43.07,43.01,43.02,5500.0,30.6777,30.6848,30.642,30.6492,5500.0
2013-03-18 14:00:00,43.02,43.1,43.02,43.09,4600.0,30.6492,30.7062,30.6492,30.699,4600.0
2013-03-18 14:30:00,43.08,43.11,43.05,43.05,9100.0,30.6919,30.7133,30.6705,30.6705,9100.0
2013-03-18 15:00:00,43.03,43.04,42.92,42.92,7500.0,30.6563,30.6634,30.5779,30.5779,7500.0
2013-03-18 15:30:00,42.93,42.93,42.87,42.91,4700.0,30.5851,30.5851,30.5423,30.5708,4700.0
2013-03-19 09:30:00,43.02,43.04,42.97,43.03,8700.0,30.6492,30.6634,30.6135,30.6563,8700.0
2013-03-19 10:00:00,43.02,43.02,42.84,42.86,2000.0,30.6492,30.6492,30.5209,30.5352,2000.0
2013-03-19 10:30:00,42.83,42.88,42.81,42.86,14200.0,30.5138,30.5494,30.4996,30.5352,14200.0
2013-03-19 11:00:00,42.85,42.89,42.85,42.88,3500.0,30.5281,30.5566,30.5281,30.5494,3500.0
2013-03-19 11:30:00,42.9,42.9,42.63,42.63,8100.0,30.5637,30.5637,30.3713,30.3713,8100.0
2013-03-19 12:00:00,42.66,42.7,42.54,42.7,13600.0,30.3927,30.4212,30.3072,30.4212,13600.0
2013-03-19 12:30:00,42.68,42.7,42.63,42.63,2600.0,30.4069,30.4212,30.3713,30.3713,2600.0
2013-03-19 13:00:00,42.62,42.62,42.5,42.5,4500.0,30.3642,30.3642,30.2787,30.2787,4500.0
2013-03-19 13:30:00,42.51,42.58,42.5,42.58,6100.0,30.2858,30.3357,30.2787,30.3357,6100.0
2013-03-19 14:00:00,42.61,42.66,42.53,42.66,21900.0,30.3571,30.3927,30.3001,30.3927,21900.0
2013-03-19 14:30:00,42.66,42.7,42.63,42.63,9400.0,30.3927,30.4212,30.3713,30.3713,9400.0
2013-03-19 15:00:00,42.61,42.78,42.57,42.65,13400.0,30.3571,30.4782,30.3286,30.3856,13400.0
2013-03-19 15:30:00,42.65,42.75,42.61,42.75,18100.0,30.3856,30.4568,30.3571,30.4568,18100.0
2013-03-20 09:30:00,43.05,43.09,42.99,42.99,24200.0,30.6705,30.699,30.6278,30.6278,24200.0
2013-03-20 10:00:00,43.0,43.05,43.0,43.04,2600.0,30.6349,30.6705,30.6349,30.6634,2600.0
2013-03-20 10:30:00,43.01,43.03,42.94,42.98,11800.0,30.642,30.6563,30.5922,30.6207,11800.0
2013-03-20 11:00:00,42.98,42.99,42.94,42.95,12600.0,30.6207,30.6278,30.5922,30.5993,12600.0
2013-03-20 11:30:00,42.93,42.97,42.93,42.97,2600.0,30.5851,30.6135,30.5851,30.6135,2600.0
2013-03-20 12:00:00,42.97,43.01,42.93,43.01,21600.0,30.6135,30.642,30.5851,30.642,21600.0
2013-03-20 12:30:00,43.02,43.03,42.97,42.97,44400.0,30.6492,30.6563,30.6135,30.6135,44400.0
2013-03-20 13:00:00,42.96,42.98,42.96,42.97,8800.0,30.6064,30.6207,30.6064,30.6135,8800.0
2013-03-20 13:30:00,42.97,42.98,42.94,42.97,7200.0,30.6135,30.6207,30.5922,30.6135,7200.0
2013-03-20 14:00:00,42.96,43.07,42.93,43.07,25400.0,30.6064,30.6848,30.5851,30.6848,25400.0
2013-03-20 14:30:00,43.05,43.06,43.0,43.0,7000.0,30.6705,30.6777,30.6349,30.6349,7000.0
2013-03-20 15:00:00,42.99,43.02,42.97,42.98,47200.0,30.6278,30.6492,30.6135,30.6207,47200.0
2013-03-20 15:30:00,42.98,43.02,42.96,42.99,14600.0,30.6207,30.6492,30.6064,30.6278,14600.0
2013-03-21 09:30:00,42.65,42.74,42.65,42.74,12500.0,30.3856,30.4497,30.3856,30.4497,12500.0
2013-03-21 10:00:00,42.75,42.75,42.61,42.64,12000.0,30.4568,30.4568,30.3571,30.3784,12000.0
2013-03-21 10:30:00,42.67,42.73,42.64,42.71,9900.0,30.3998,30.4426,30.3784,30.4283,9900.0
2013-03-21 11:00:00,42.7,42.8,42.69,42.79,36600.0,30.4212,30.4924,30.4141,30.4853,36600.0
2013-03-21 11:30:00,42.79,42.86,42.77,42.84,5700.0,30.4853,30.5352,30.4711,30.5209,5700.0
2013-03-21 12:00:00,42.85,42.85,42.75,42.75,3000.0,30.5281,30.5281,30.4568,30.4568,3000.0
2013-03-21 12:30:00,42.78,42.79,42.75,42.76,2400.0,30.4782,30.4853,30.4568,30.4639,2400.0
2013-03-21 13:00:00,42.75,42.78,42.69,42.71,3400.0,30.4568,30.4782,30.4141,30.4283,3400.0
2013-03-21 13:30:00,42.69,42.73,42.68,42.69,17500.0,30.4141,30.4426,30.4069,30.4141,17500.0
2013-03-21 14:00:00,42.68,42.78,42.62,42.72,24300.0,30.4069,30.4782,30.3642,30.4354,24300.0
2013-03-21 14:30:00,42.72,42.75,42.72,42.74,9100.0,30.4354,30.4568,30.4354,30.4497,9100.0
2013-03-21 15:00:00,42.73,42.77,42.67,42.69,9400.0,30.4426,30.4711,30.3998,30.4141,9400.0
2013-03-21 15:30:00,42.71,42.71,42.63,42.65,15100.0,30.4283,30.4283,30.3713,30.3856,15100.0
2013-03-22 09:30:00,42.84,42.84,42.73,42.76,12500.0,30.5209,30.5209,30.4426,30.4639,12500.0
2013-03-22 10:00:00,42.81,42.94,42.8,42.91,9000.0,30.4996,30.5922,30.4924,30.5708,9000.0
2013-03-22 10:30:00,42.89,42.9,42.83,42.83,21700.0,30.5566,30.5637,30.5138,30.5138,21700.0
2013-03-22 11:00:00,42.87,42.96,42.82,42.93,19800.0,30.5423,30.6064,30.5067,30.5851,19800.0
2013-03-22 11:30:00,42.92,42.92,42.83,42.83,69400.0,30.5779,30.5779,30.5138,30.5138,69400.0
2013-03-22 12:00:00,42.84,42.85,42.8,42.8,13300.0,30.5209,30.5281,30.4924,30.4924,13300.0
2013-03-22 12:30:00,42.81,42.83,42.8,42.81,6100.0,30.4996,30.5138,30.4924,30.4996,6100.0
2013-03-22 13:00:00,42.81,42.85,42.77,42.85,3800.0,30.4996,30.5281,30.4711,30.5281,3800.0
2013-03-22 13:30:00,42.86,42.86,42.83,42.83,1200.0,30.5352,30.5352,30.5138,30.5138,1200.0
2013-03-22 14:00:00,42.84,42.87,42.84,42.86,3400.0,30.5209,30.5423,30.5209,30.5352,3400.0
2013-03-22 14:30:00,42.85,42.87,42.85,42.86,5100.0,30.5281,30.5423,30.5281,30.5352,5100.0
2013-03-22 15:00:00,42.86,42.86,42.82,42.83,2700.0,30.5352,30.5352,30.5067,30.5138,2700.0
2013-03-22 15:30:00,42.84,42.89,42.84,42.88,3400.0,30.5209,30.5566,30.5209,30.5494,3400.0
2013-03-25 09:30:00,43.0,43.0,42.85,42.98,80300.0,30.6349,30.6349,30.5281,30.6207,80300.0
2013-03-25 10:00:00,42.96,42.97,42.84,42.84,10000.0,30.6064,30.6135,30.5209,30.5209,10000.0
2013-03-25 10:30:00,42.82,42.86,42.62,42.62,29400.0,30.5067,30.5352,30.3642,30.3642,29400.0
2013-03-25 11:00:00,42.61,42.63,42.46,42.47,34900.0,30.3571,30.3713,30.2502,30.2573,34900.0
2013-03-25 11:30:00,42.46,42.64,42.46,42.59,16200.0,30.2502,30.3784,30.2502,30.3428,16200.0
2013-03-25 12:00:00,42.6,42.6,42.54,42.55,12200.0,30.3499,30.3499,30.3072,30.3143,12200.0
2013-03-25 12:30:00,42.53,42.54,42.44,42.46,10100.0,30.3001,30.3072,30.236,30.2502,10100.0
2013-03-25 13:00:00,42.43,42.47,42.34,42.41,8400.0,30.2288,30.2573,30.1647,30.2146,8400.0
2013-03-25 13:30:00,42.45,42.6,42.39,42.58,7700.0,30.2431,30.3499,30.2003,30.3357,7700.0
2013-03-25 14:00:00,42.56,42.59,42.5,42.55,11100.0,30.3214,30.3428,30.2787,30.3143,11100.0
2013-03-25 14:30:00,42.54,42.54,42.49,42.51,4400.0,30.3072,30.3072,30.2716,30.2858,4400.0
2013-03-25 15:00:00,42.53,42.53,42.38,42.38,11000.0,30.3001,30.3001,30.1932,30.1932,11000.0
2013-03-25 15:30:00,42.42,42.52,42.42,42.51,4200.0,30.2217,30.293,30.2217,30.2858,4200.0
2013-03-26 09:30:00,42.69,42.69,42.64,42.68,2700.0,30.4141,30.4141,30.3784,30.4069,2700.0
2013-03-26 10:00:00,42.69,42.76,42.66,42.74,12400.0,30.4141,30.4639,30.3927,30.4497,12400.0
2013-03-26 10:30:00,42.8,42.8,42.62,42.71,9400.0,30.4924,30.4924,30.3642,30.4283,9400.0
2013-03-26 11:00:00,42.72,42.76,42.68,42.71,4100.0,30.4354,30.4639,30.4069,30.4283,4100.0
2013-03-26 11:30:00,42.74,42.76,42.74,42.76,500.0,30.4497,30.4639,30.4497,30.4639,500.0
2013-03-26 12:00:00,42.71,42.71,42.67,42.68,26500.0,30.4283,30.4283,30.3998,30.4069,26500.0
2013-03-26 12:30:00,42.67,42.67,42.66,42.66,4900.0,30.3998,30.3998,30.3927,30.3927,4900.0
2013-03-26 13:00:00,42.65,42.67,42.65,42.67,3200.0,30.3856,30.3998,30.3856,30.3998,3200.0
2013-03-26 13:30:00,42.71,42.71,42.66,42.66,11200.0,30.4283,30.4283,30.3927,30.3927,11200.0
2013-03-26 14:00:00,42.67,42.71,42.67,42.71,2500.0,30.3998,30.4283,30.3998,30.4283,2500.0
2013-03-26 14:30:00,42.7,42.71,42.7,42.71,1900.0,30.4212,30.4283,30.4212,30.4283,1900.0
2013-03-26 15:00:00,42.71,42.75,42.71,42.73,2800.0,30.4283,30.4568,30.4283,30.4426,2800.0
2013-03-26 15:30:00,42.77,42.8,42.75,42.8,1300.0,30.4711,30.4924,30.4568,30.4924,1300.0
2013-03-27 09:30:00,42.37,42.4,42.31,42.39,33200.0,30.1861,30.2075,30.1433,30.2003,33200.0
2013-03-27 10:00:00,42.39,42.47,42.34,42.47,15500.0,30.2003,30.2573,30.1647,30.2573,15500.0
2013-03-27 10:30:00,42.47,42.51,42.45,42.48,2000.0,30.2573,30.2858,30.2431,30.2645,2000.0
2013-03-27 11:00:00,42.49,42.55,42.48,42.54,5100.0,30.2716,30.3143,30.2645,30.3072,5100.0
2013-03-27 11:30:00,42.55,42.6,42.55,42.56,2700.0,30.3143,30.3499,30.3143,30.3214,2700.0
2013-03-27 12:00:00,42.59,42.59,42.56,42.56,1500.0,30.3428,30.3428,30.3214,30.3214,1500.0
2013-03-27 12:30:00,42.58,42.58,42.53,42.53,2000.0,30.3357,30.3357,30.3001,30.3001,2000.0
2013-03-27 13:00:00,42.57,42.57,42.52,42.55,3600.0,30.3286,30.3286,30.293,30.3143,3600.0
2013-03-27 13:30:00,42.54,42.61,42.54,42.59,8700.0,30.3072,30.3571,30.3072,30.3428,8700.0
2013-03-27 14:00:00,42.61,42.67,42.61,42.67,3400.0,30.3571,30.3998,30.3571,30.3998,3400.0
2013-03-27 14:30:00,42.68,42.69,42.65,42.68,2500.0,30.4069,30.4141,30.3856,30.4069,2500.0
2013-03-27 15:00:00,42.65,42.67,42.61,42.65,22600.0,30.3856,30.3998,30.3571,30.3856,22600.0
2013-03-27 15:30:00,42.67,42.69,42.63,42.66,15400.0,30.3998,30.4141,30.3713,30.3927,15400.0
2013-03-28 09:30:00,42.67,42.75,42.6,42.68,146900.0,30.3998,30.4568,30.3499,30.4069,146900.0
2013-03-28 10:00:00,42.7,42.77,42.69,42.76,6200.0,30.4212,30.4711,30.4141,30.4639,6200.0
2013-03-28 10:30:00,42.75,42.84,42.73,42.84,6300.0,30.4568,30.5209,30.4426,30.5209,6300.0
2013-03-28 11:00:00,42.81,42.81,42.74,42.79,2800.0,30.4996,30.4996,30.4497,30.4853,2800.0
2013-03-28 11:30:00,42.8,42.84,42.79,42.8,7700.0,30.4924,30.5209,30.4853,30.4924,7700.0
2013-03-28 12:00:00,42.82,42.82,42.64,42.64,3600.0,30.5067,30.5067,30.3784,30.3784,3600.0
2013-03-28 12:30:00,42.69,42.74,42.66,42.74,1300.0,30.4141,30.4497,30.3927,30.4497,1300.0
2013-03-28 13:00:00,42.73,42.74,42.72,42.74,2200.0,30.4426,30.4497,30.4354,30.4497,2200.0
2013-03-28 13:30:00,42.74,42.75,42.72,42.75,4500.0,30.4497,30.4568,30.4354,30.4568,4500.0
2013-03-28 14:00:00,42.77,42.79,42.76,42.77,4900.0,30.4711,30.4853,30.4639,30.4711,4900.0
2013-03-28 14:30:00,42.8,42.82,42.77,42.81,2100.0,30.4924,30.5067,30.4711,30.4996,2100.0
2013-03-28 15:00:00,42.8,42.83,42.75,42.83,5000.0,30.4924,30.5138,30.4568,30.5138,5000.0
2013-03-28 15:30:00,42.82,42.86,42.82,42.84,14900.0,30.5067,30.5352,30.5067,30.5209,14900.0
2013-04-01 09:30:00,42.64,42.69,42.56,42.61,20400.0,30.3784,30.4141,30.3214,30.3571,20400.0
2013-04-01 10:00:00,42.6,42.61,42.52,42.61,3100.0,30.3499,30.3571,30.293,30.3571,3100.0
2013-04-01 10:30:00,42.59,42.59,42.43,42.44,5100.0,30.3428,30.3428,30.2288,30.236,5100.0
2013-04-01 11:00:00,42.44,42.46,42.4,42.44,59400.0,30.236,30.2502,30.2075,30.236,59400.0
2013-04-01 11:30:00,42.46,42.46,42.41,42.42,2300.0,30.2502,30.2502,30.2146,30.2217,2300.0
2013-04-01 12:00:00,42.4,42.4,42.35,42.35,2900.0,30.2075,30.2075,30.1718,30.1718,2900.0
2013-04-01 12:30:00,42.35,42.4,42.35,42.4,700.0,30.1718,30.2075,30.1718,30.2075,700.0
2013-04-01 13:00:00,42.41,42.45,42.4,42.44,2500.0,30.2146,30.2431,30.2075,30.236,2500.0
2013-04-01 13:30:00,42.44,42.45,42.43,42.45,600.0,30.236,30.2431,30.2288,30.2431,600.0
2013-04-01 14:00:00,42.41,42.47,42.41,42.44,14600.0,30.2146,30.2573,30.2146,30.236,14600.0
2013-04-01 14:30:00,42.45,42.45,42.4,42.41,33400.0,30.2431,30.2431,30.2075,30.2146,33400.0
2013-04-01 15:00:00,42.4,42.42,42.35,42.38,56900.0,30.2075,30.2217,30.1718,30.1932,56900.0
2013-04-01 15:30:00,42.37,42.42,42.34,42.42,44100.0,30.1861,30.2217,30.1647,30.2217,44100.0
2013-04-02 09:30:00,42.71,42.78,42.71,42.77,296100.0,30.4283,30.4782,30.4283,30.4711,296100.0
2013-04-02 10:00:00,42.79,42.79,42.73,42.78,22800.0,30.4853,30.4853,30.4426,30.4782,22800.0
2013-04-02 10:30:00,42.76,42.86,42.72,42.85,26200.0,30.4639,30.5352,30.4354,30.5281,26200.0
2013-04-02 11:00:00,42.86,42.87,42.82,42.85,15200.0,30.5352,30.5423,30.5067,30.5281,15200.0
2013-04-02 11:30:00,42.83,42.84,42.77,42.77,24700.0,30.5138,30.5209,30.4711,30.4711,24700.0
2013-04-02 12:00:00,42.79,42.81,42.78,42.81,6700.0,30.4853,30.4996,30.4782,30.4996,6700.0
2013-04-02 12:30:00,42.79,42.8,42.77,42.77,13300.0,30.4853,30.4924,30.4711,30.4711,13300.0
2013-04-02 13:00:00,42.76,42.76,42.73,42.74,16000.0,30.4639,30.4639,30.4426,30.4497,16000.0
2013-04-02 13:30:00,42.75,42.78,42.74,42.76,31800.0,30.4568,30.4782,30.4497,30.4639,31800.0
2013-04-02 14:00:00,42.76,42.78,42.73,42.73,35300.0,30.4639,30.4782,30.4426,30.4426,35300.0
2013-04-02 14:30:00,42.73,42.73,42.66,42.69,46600.0,30.4426,30.4426,30.3927,30.4141,46600.0
2013-04-02 15:00:00,42.68,42.68,42.64,42.66,53200.0,30.4069,30.4069,30.3784,30.3927,53200.0
2013-04-02 15:30:00,42.65,42.66,42.6,42.64,64000.0,30.3856,30.3927,30.3499,30.3784,64000.0
2013-04-03 09:30:00,42.71,42.8,42.68,42.69,22400.0,30.4283,30.4924,30.4069,30.4141,22400.0
2013-04-03 10:00:00,42.69,42.69,42.61,42.66,6900.0,30.4141,30.4141,30.3571,30.3927,6900.0
2013-04-03 10:30:00,42.63,42.63,42.57,42.57,13900.0,30.3713,30.3713,30.3286,30.3286,13900.0
2013-04-03 11:00:00,42.55,42.55,42.47,42.51,6500.0,30.3143,30.3143,30.2573,30.2858,6500.0
2013-04-03 11:30:00,42.51,42.53,42.46,42.53,2800.0,30.2858,30.3001,30.2502,30.3001,2800.0
2013-04-03 12:00:00,42.53,42.53,42.46,42.46,4000.0,30.3001,30.3001,30.2502,30.2502,4000.0
2013-04-03 12:30:00,42.45,42.45,42.41,42.42,2300.0,30.2431,30.2431,30.2146,30.2217,2300.0
2013-04-03 13:00:00,42.43,42.43,42.39,42.39,7800.0,30.2288,30.2288,30.2003,30.2003,7800.0
2013-04-03 13:30:00,42.35,42.35,42.3,42.3,3600.0,30.1718,30.1718,30.1362,30.1362,3600.0
2013-04-03 14:00:00,42.29,42.36,42.29,42.31,7700.0,30.1291,30.179,30.1291,30.1433,7700.0
2013-04-03 14:30:00,42.35,42.44,42.33,42.41,6100.0,30.1718,30.236,30.1576,30.2146,6100.0
2013-04-03 15:00:00,42.41,42.41,42.33,42.34,15100.0,30.2146,30.2146,30.1576,30.1647,15100.0
2013-04-03 15:30:00,42.36,42.36,42.26,42.32,28900.0,30.179,30.179,30.1077,30.1505,28900.0
2013-04-04 09:30:00,42.31,42.52,42.31,42.49,20400.0,30.1433,30.293,30.1433,30.2716,20400.0
2013-04-04 10:00:00,42.5,42.58,42.32,42.32,13500.0,30.2787,30.3357,30.1505,30.1505,13500.0
2013-04-04 10:30:00,42.34,42.4,42.32,42.39,6000.0,30.1647,30.2075,30.1505,30.2003,6000.0
2013-04-04 11:00:00,42.34,42.4,42.32,42.4,5300.0,30.1647,30.2075,30.1505,30.2075,5300.0
2013-04-04 11:30:00,42.4,42.4,42.34,42.35,6800.0,30.2075,30.2075,30.1647,30.1718,6800.0
2013-04-04 12:00:00,42.3,42.32,42.29,42.29,8000.0,30.1362,30.1505,30.1291,30.1291,8000.0
2013-04-04 12:30:00,42.32,42.35,42.31,42.35,10400.0,30.1505,30.1718,30.1433,30.1718,10400.0
2013-04-04 13:00:00,42.34,42.4,42.29,42.4,14700.0,30.1647,30.2075,30.1291,30.2075,14700.0
2013-04-04 13:30:00,42.4,42.49,42.38,42.49,4600.0,30.2075,30.2716,30.1932,30.2716,4600.0
2013-04-04 14:00:00,42.49,42.58,42.47,42.58,10600.0,30.2716,30.3357,30.2573,30.3357,10600.0
2013-04-04 14:30:00,42.59,42.59,42.5,42.5,147200.0,30.3428,30.3428,30.2787,30.2787,147200.0
2013-04-04 15:00:00,42.49,42.5,42.45,42.48,6700.0,30.2716,30.2787,30.2431,30.2645,6700.0
2013-04-04 15:30:00,42.48,42.52,42.46,42.5,51500.0,30.2645,30.293,30.2502,30.2787,51500.0
2013-04-05 09:30:00,41.97,41.97,41.82,41.83,65800.0,29.9011,29.9011,29.7942,29.8014,65800.0
2013-04-05 10:00:00,41.82,41.96,41.8,41.96,77600.0,29.7942,29.894,29.78,29.894,77600.0
2013-04-05 10:30:00,42.0,42.09,41.96,42.09,7800.0,29.9225,29.9866,29.894,29.9866,7800.0
2013-04-05 11:00:00,42.08,42.16,42.08,42.13,6200.0,29.9795,30.0365,29.9795,30.0151,6200.0
2013-04-05 11:30:00,42.14,42.16,42.13,42.14,10400.0,30.0222,30.0365,30.0151,30.0222,10400.0
2013-04-05 12:00:00,42.13,42.16,42.13,42.14,3000.0,30.0151,30.0365,30.0151,30.0222,3000.0
2013-04-05 12:30:00,42.13,42.17,42.13,42.14,9000.0,30.0151,30.0436,30.0151,30.0222,9000.0
2013-04-05 13:00:00,42.19,42.19,42.19,42.19,800.0,30.0578,30.0578,30.0578,30.0578,800.0
2013-04-05 13:30:00,42.19,42.22,42.19,42.19,84400.0,30.0578,30.0792,30.0578,30.0578,84400.0
2013-04-05 14:00:00,42.16,42.18,42.16,42.18,5200.0,30.0365,30.0507,30.0365,30.0507,5200.0
2013-04-05 14:30:00,42.18,42.22,42.18,42.22,39200.0,30.0507,30.0792,30.0507,30.0792,39200.0
2013-04-05 15:00:00,42.21,42.22,42.18,42.19,23000.0,30.0721,30.0792,30.0507,30.0578,23000.0
2013-04-05 15:30:00,42.2,42.33,42.18,42.29,143800.0,30.065,30.1576,30.0507,30.1291,143800.0
2013-04-08 09:30:00,42.33,42.33,42.16,42.22,5700.0,30.1576,30.1576,30.0365,30.0792,5700.0
2013-04-08 10:00:00,42.23,42.26,42.2,42.2,2800.0,30.0863,30.1077,30.065,30.065,2800.0
2013-04-08 10:30:00,42.22,42.25,42.2,42.24,4000.0,30.0792,30.1006,30.065,30.0935,4000.0
2013-04-08 11:00:00,42.25,42.27,42.19,42.21,5500.0,30.1006,30.1148,30.0578,30.0721,5500.0
2013-04-08 11:30:00,42.23,42.23,42.2,42.23,5000.0,30.0863,30.0863,30.065,30.0863,5000.0
2013-04-08 12:00:00,42.24,42.26,42.24,42.25,1600.0,30.0935,30.1077,30.0935,30.1006,1600.0
2013-04-08 12:30:00,42.25,42.27,42.25,42.27,5700.0,30.1006,30.1148,30.1006,30.1148,5700.0
2013-04-08 13:00:00,42.26,42.26,42.23,42.26,9500.0,30.1077,30.1077,30.0863,30.1077,9500.0
2013-04-08 13:30:00,42.26,42.32,42.24,42.31,8200.0,30.1077,30.1505,30.0935,30.1433,8200.0
2013-04-08 14:00:00,42.31,42.35,42.31,42.31,2400.0,30.1433,30.1718,30.1433,30.1433,2400.0
2013-04-08 14:30:00,42.32,42.33,42.31,42.31,1100.0,30.1505,30.1576,30.1433,30.1433,1100.0
2013-04-08 15:00:00,42.33,42.33,42.31,42.33,2900.0,30.1576,30.1576,30.1433,30.1576,2900.0
2013-04-08 15:30:00,42.33,42.4,42.32,42.39,10600.0,30.1576,30.2075,30.1505,30.2003,10600.0
2013-04-09 09:30:00,42.45,42.45,42.3,42.3,25900.0,30.2431,30.2431,30.1362,30.1362,25900.0
2013-04-09 10:00:00,42.31,42.43,42.3,42.42,9100.0,30.1433,30.2288,30.1362,30.2217,9100.0
2013-04-09 10:30:00,42.41,42.43,42.38,42.43,9200.0,30.2146,30.2288,30.1932,30.2288,9200.0
2013-04-09 11:00:00,42.42,42.52,42.42,42.52,5900.0,30.2217,30.293,30.2217,30.293,5900.0
2013-04-09 11:30:00,42.52,42.56,42.52,42.56,7700.0,30.293,30.3214,30.293,30.3214,7700.0
2013-04-09 12:00:00,42.56,42.6,42.56,42.6,18400.0,30.3214,30.3499,30.3214,30.3499,18400.0
2013-04-09 12:30:00,42.63,42.69,42.63,42.66,9700.0,30.3713,30.4141,30.3713,30.3927,9700.0
2013-04-09 13:00:00,42.65,42.76,42.65,42.76,2700.0,30.3856,30.4639,30.3856,30.4639,2700.0
2013-04-09 13:30:00,42.75,42.77,42.74,42.75,3900.0,30.4568,30.4711,30.4497,30.4568,3900.0
2013-04-09 14:00:00,42.74,42.75,42.72,42.74,4400.0,30.4497,30.4568,30.4354,30.4497,4400.0
2013-04-09 14:30:00,42.74,42.79,42.74,42.77,5500.0,30.4497,30.4853,30.4497,30.4711,5500.0
2013-04-09 15:00:00,42.77,42.8,42.72,42.73,23600.0,30.4711,30.4924,30.4354,30.4426,23600.0
2013-04-09 15:30:00,42.72,42.73,42.65,42.65,23400.0,30.4354,30.4426,30.3856,30.3856,23400.0
2013-04-10 09:30:00,42.96,43.13,42.96,43.13,10000.0,30.6064,30.7275,30.6064,30.7275,10000.0
2013-04-10 10:00:00,43.13,43.18,43.13,43.17,30000.0,30.7275,30.7632,30.7275,30.756,30000.0
2013-04-10 10:30:00,43.18,43.25,43.16,43.25,6800.0,30.7632,30.813,30.7489,30.813,6800.0
2013-04-10 11:00:00,43.3,43.32,43.28,43.29,13600.0,30.8487,30.8629,30.8344,30.8415,13600.0
2013-04-10 11:30:00,43.29,43.3,43.24,43.24,24200.0,30.8415,30.8487,30.8059,30.8059,24200.0
2013-04-10 12:00:00,43.24,43.28,43.24,43.26,10700.0,30.8059,30.8344,30.8059,30.8202,10700.0
2013-04-10 12:30:00,43.26,43.3,43.26,43.28,13800.0,30.8202,30.8487,30.8202,30.8344,13800.0
2013-04-10 13:00:00,43.28,43.29,43.25,43.25,8100.0,30.8344,30.8415,30.813,30.813,8100.0
2013-04-10 13:30:00,43.27,43.27,43.23,43.24,7800.0,30.8273,30.8273,30.7988,30.8059,7800.0
2013-04-10 14:00:00,43.24,43.28,43.23,43.24,10400.0,30.8059,30.8344,30.7988,30.8059,10400.0
2013-04-10 14:30:00,43.24,43.26,43.23,43.24,8600.0,30.8059,30.8202,30.7988,30.8059,8600.0
2013-04-10 15:00:00,43.24,43.24,43.2,43.24,9600.0,30.8059,30.8059,30.7774,30.8059,9600.0
2013-04-10 15:30:00,43.23,43.28,43.23,43.23,16300.0,30.7988,30.8344,30.7988,30.7988,16300.0
2013-04-11 09:30:00,43.46,43.46,43.36,43.43,12900.0,30.9626,30.9626,30.8914,30.9413,12900.0
2013-04-11 10:00:00,43.43,43.51,43.43,43.5,4800.0,30.9413,30.9983,30.9413,30.9911,4800.0
2013-04-11 10:30:00,43.5,43.57,43.48,43.57,5600.0,30.9911,31.041,30.9769,31.041,5600.0
2013-04-11 11:00:00,43.58,43.64,43.58,43.62,39400.0,31.0481,31.0909,31.0481,31.0766,39400.0
2013-04-11 11:30:00,43.61,43.61,43.54,43.54,8500.0,31.0695,31.0695,31.0196,31.0196,8500.0
2013-04-11 12:00:00,43.54,43.56,43.53,43.54,3700.0,31.0196,31.0339,31.0125,31.0196,3700.0
2013-04-11 12:30:00,43.53,43.57,43.53,43.54,5900.0,31.0125,31.041,31.0125,31.0196,5900.0
2013-04-11 13:00:00,43.57,43.58,43.56,43.57,3600.0,31.041,31.0481,31.0339,31.041,3600.0
2013-04-11 13:30:00,43.55,43.58,43.51,43.51,17400.0,31.0268,31.0481,30.9983,30.9983,17400.0
2013-04-11 14:00:00,43.5,43.5,43.47,43.5,27100.0,30.9911,30.9911,30.9698,30.9911,27100.0
2013-04-11 14:30:00,43.5,43.55,43.5,43.55,6000.0,30.9911,31.0268,30.9911,31.0268,6000.0
2013-04-11 15:00:00,43.54,43.54,43.48,43.48,6400.0,31.0196,31.0196,30.9769,30.9769,6400.0
2013-04-11 15:30:00,43.48,43.51,43.44,43.45,20800.0,30.9769,30.9983,30.9484,30.9555,20800.0
2013-04-12 09:30:00,43.24,43.27,43.18,43.22,15300.0,30.8059,30.8273,30.7632,30.7917,15300.0
2013-04-12 10:00:00,43.19,43.21,43.12,43.15,26700.0,30.7703,30.7845,30.7204,30.7418,26700.0
2013-04-12 10:30:00,43.15,43.15,43.01,43.04,13100.0,30.7418,30.7418,30.642,30.6634,13100.0
2013-04-12 11:00:00,43.03,43.07,42.97,43.04,27100.0,30.6563,30.6848,30.6135,30.6634,27100.0
2013-04-12 11:30:00,43.04,43.1,43.04,43.1,6400.0,30.6634,30.7062,30.6634,30.7062,6400.0
2013-04-12 12:00:00,43.11,43.13,43.11,43.12,1300.0,30.7133,30.7275,30.7133,30.7204,1300.0
2013-04-12 12:30:00,43.12,43.17,43.12,43.16,1000.0,30.7204,30.756,30.7204,30.7489,1000.0
2013-04-12 13:00:00,43.18,43.2,43.17,43.17,3800.0,30.7632,30.7774,30.756,30.756,3800.0
2013-04-12 13:30:00,43.16,43.19,43.16,43.18,25300.0,30.7489,30.7703,30.7489,30.7632,25300.0
2013-04-12 14:00:00,43.17,43.19,43.15,43.15,4400.0,30.756,30.7703,30.7418,30.7418,4400.0
2013-04-12 14:30:00,43.14,43.16,43.13,43.14,6400.0,30.7347,30.7489,30.7275,30.7347,6400.0
2013-04-12 15:00:00,43.14,43.21,43.14,43.18,12400.0,30.7347,30.7845,30.7347,30.7632,12400.0
2013-04-12 15:30:00,43.19,43.25,43.19,43.25,25700.0,30.7703,30.813,30.7703,30.813,25700.0
2013-04-15 09:30:00,42.9,42.9,42.71,42.77,40000.0,30.5637,30.5637,30.4283,30.4711,40000.0
2013-04-15 10:00:00,42.78,42.78,42.67,42.7,60300.0,30.4782,30.4782,30.3998,30.4212,60300.0
2013-04-15 10:30:00,42.72,42.78,42.67,42.75,31300.0,30.4354,30.4782,30.3998,30.4568,31300.0
2013-04-15 11:00:00,42.74,42.74,42.66,42.68,62400.0,30.4497,30.4497,30.3927,30.4069,62400.0
2013-04-15 11:30:00,42.67,42.77,42.63,42.64,21700.0,30.3998,30.4711,30.3713,30.3784,21700.0
2013-04-15 12:00:00,42.63,42.66,42.6,42.61,19000.0,30.3713,30.3927,30.3499,30.3571,19000.0
2013-04-15 12:30:00,42.61,42.61,42.5,42.55,105600.0,30.3571,30.3571,30.2787,30.3143,105600.0
2013-04-15 13:00:00,42.55,42.59,42.53,42.56,44400.0,30.3143,30.3428,30.3001,30.3214,44400.0
2013-04-15 13:30:00,42.57,42.58,42.54,42.55,18000.0,30.3286,30.3357,30.3072,30.3143,18000.0
2013-04-15 14:00:00,42.53,42.55,42.42,42.42,10200.0,30.3001,30.3143,30.2217,30.2217,10200.0
2013-04-15 14:30:00,42.44,42.55,42.38,42.38,14800.0,30.236,30.3143,30.1932,30.1932,14800.0
2013-04-15 15:00:00,42.35,42.43,42.33,42.43,12500.0,30.1718,30.2288,30.1576,30.2288,12500.0
2013-04-15 15:30:00,42.36,42.38,42.28,42.28,12700.0,30.179,30.1932,30.122,30.122,12700.0
2013-04-16 09:30:00,42.79,42.86,42.77,42.8,18200.0,30.4853,30.5352,30.4711,30.4924,18200.0
2013-04-16 10:00:00,42.8,42.83,42.72,42.74,10600.0,30.4924,30.5138,30.4354,30.4497,10600.0
2013-04-16 10:30:00,42.76,42.78,42.64,42.64,4000.0,30.4639,30.4782,30.3784,30.3784,4000.0
2013-04-16 11:00:00,42.67,42.76,42.66,42.73,3400.0,30.3998,30.4639,30.3927,30.4426,3400.0
2013-04-16 11:30:00,42.73,42.78,42.73,42.77,3700.0,30.4426,30.4782,30.4426,30.4711,3700.0
2013-04-16 12:00:00,42.79,42.87,42.78,42.87,3700.0,30.4853,30.5423,30.4782,30.5423,3700.0
2013-04-16 12:30:00,42.88,42.92,42.88,42.92,2700.0,30.5494,30.5779,30.5494,30.5779,2700.0
2013-04-16 13:00:00,42.93,42.93,42.88,42.9,8600.0,30.5851,30.5851,30.5494,30.5637,8600.0
2013-04-16 13:30:00,42.9,42.93,42.9,42.9,4300.0,30.5637,30.5851,30.5637,30.5637,4300.0
2013-04-16 14:00:00,42.91,42.92,42.87,42.9,9200.0,30.5708,30.5779,30.5423,30.5637,9200.0
2013-04-16 14:30:00,42.89,42.91,42.85,42.85,5100.0,30.5566,30.5708,30.5281,30.5281,5100.0
2013-04-16 15:00:00,42.86,42.9,42.84,42.9,7300.0,30.5352,30.5637,30.5209,30.5637,7300.0
2013-04-16 15:30:00,42.9,42.96,42.89,42.95,6000.0,30.5637,30.6064,30.5566,30.5993,6000.0
2013-04-17 09:30:00,42.53,42.53,42.36,42.39,30300.0,30.3001,30.3001,30.179,30.2003,30300.0
2013-04-17 10:00:00,42.37,42.4,42.18,42.23,9900.0,30.1861,30.2075,30.0507,30.0863,9900.0
2013-04-17 10:30:00,42.24,42.24,41.99,41.99,17300.0,30.0935,30.0935,29.9154,29.9154,17300.0
2013-04-17 11:00:00,41.99,42.09,41.95,42.07,24100.0,29.9154,29.9866,29.8869,29.9724,24100.0
2013-04-17 11:30:00,42.06,42.15,42.04,42.07,9600.0,29.9652,30.0293,29.951,29.9724,9600.0
2013-04-17 12:00:00,42.07,42.07,41.95,41.95,10200.0,29.9724,29.9724,29.8869,29.8869,10200.0
2013-04-17 12:30:00,41.95,42.0,41.91,42.0,9900.0,29.8869,29.9225,29.8584,29.9225,9900.0
2013-04-17 13:00:00,42.0,42.05,41.97,42.05,9000.0,29.9225,29.9581,29.9011,29.9581,9000.0
2013-04-17 13:30:00,42.04,42.15,42.04,42.09,11900.0,29.951,30.0293,29.951,29.9866,11900.0
2013-04-17 14:00:00,42.1,42.13,42.05,42.13,9300.0,29.9937,30.0151,29.9581,30.0151,9300.0
2013-04-17 14:30:00,42.12,42.13,42.04,42.1,22000.0,30.008,30.0151,29.951,29.9937,22000.0
2013-04-17 15:00:00,42.09,42.19,42.08,42.15,11900.0,29.9866,30.0578,29.9795,30.0293,11900.0
2013-04-17 15:30:00,42.15,42.17,42.07,42.13,55700.0,30.0293,30.0436,29.9724,30.0151,55700.0
2013-04-18 09:30:00,42.25,42.25,42.08,42.08,542700.0,30.1006,30.1006,29.9795,29.9795,542700.0
2013-04-18 10:00:00,42.08,42.08,41.92,41.99,10200.0,29.9795,29.9795,29.8655,29.9154,10200.0
2013-04-18 10:30:00,42.04,42.18,42.04,42.18,6000.0,29.951,30.0507,29.951,30.0507,6000.0
2013-04-18 11:00:00,42.15,42.22,42.13,42.13,3700.0,30.0293,30.0792,30.0151,30.0151,3700.0
2013-04-18 11:30:00,42.12,42.13,42.06,42.08,6100.0,30.008,30.0151,29.9652,29.9795,6100.0
2013-04-18 12:00:00,42.1,42.11,42.08,42.11,900.0,29.9937,30.0009,29.9795,30.0009,900.0
2013-04-18 12:30:00,42.1,42.16,42.1,42.16,2100.0,29.9937,30.0365,29.9937,30.0365,2100.0
2013-04-18 13:00:00,42.17,42.18,42.17,42.18,2000.0,30.0436,30.0507,30.0436,30.0507,2000.0
2013-04-18 13:30:00,42.14,42.15,42.1,42.12,9400.0,30.0222,30.0293,29.9937,30.008,9400.0
2013-04-18 14:00:00,42.11,42.11,41.99,42.03,6800.0,30.0009,30.0009,29.9154,29.9439,6800.0
2013-04-18 14:30:00,42.03,42.06,41.94,41.95,8800.0,29.9439,29.9652,29.8797,29.8869,8800.0
2013-04-18 15:00:00,41.96,42.05,41.96,42.05,3800.0,29.894,29.9581,29.894,29.9581,3800.0
2013-04-18 15:30:00,42.06,42.09,42.05,42.09,3800.0,29.9652,29.9866,29.9581,29.9866,3800.0
2013-04-19 09:30:00,42.33,42.44,42.29,42.32,20600.0,30.1576,30.236,30.1291,30.1505,20600.0
2013-04-19 10:00:00,42.33,42.4,42.29,42.31,19700.0,30.1576,30.2075,30.1291,30.1433,19700.0
2013-04-19 10:30:00,42.31,42.34,42.26,42.33,6100.0,30.1433,30.1647,30.1077,30.1576,6100.0
2013-04-19 11:00:00,42.33,42.42,42.33,42.38,17000.0,30.1576,30.2217,30.1576,30.1932,17000.0
2013-04-19 11:30:00,42.39,42.44,42.38,42.38,23300.0,30.2003,30.236,30.1932,30.1932,23300.0
2013-04-19 12:00:00,42.4,42.4,42.34,42.34,1800.0,30.2075,30.2075,30.1647,30.1647,1800.0
2013-04-19 12:30:00,42.37,42.37,42.31,42.32,13100.0,30.1861,30.1861,30.1433,30.1505,13100.0
2013-04-19 13:00:00,42.31,42.35,42.3,42.35,2500.0,30.1433,30.1718,30.1362,30.1718,2500.0
2013-04-19 13:30:00,42.35,42.37,42.35,42.35,5900.0,30.1718,30.1861,30.1718,30.1718,5900.0
2013-04-19 14:00:00,42.39,42.43,42.39,42.43,3400.0,30.2003,30.2288,30.2003,30.2288,3400.0
2013-04-19 14:30:00,42.42,42.43,42.4,42.41,7800.0,30.2217,30.2288,30.2075,30.2146,7800.0
2013-04-19 15:00:00,42.4,42.43,42.39,42.41,8000.0,30.2075,30.2288,30.2003,30.2146,8000.0
2013-04-19 15:30:00,42.42,42.48,42.42,42.45,21200.0,30.2217,30.2645,30.2217,30.2431,21200.0
2013-04-22 09:30:00,42.49,42.49,42.36,42.43,35600.0,30.2716,30.2716,30.179,30.2288,35600.0
2013-04-22 10:00:00,42.42,42.43,42.26,42.3,23800.0,30.2217,30.2288,30.1077,30.1362,23800.0
2013-04-22 10:30:00,42.28,42.33,42.24,42.33,8000.0,30.122,30.1576,30.0935,30.1576,8000.0
2013-04-22 11:00:00,42.37,42.37,42.34,42.35,4600.0,30.1861,30.1861,30.1647,30.1718,4600.0
2013-04-22 11:30:00,42.35,42.44,42.35,42.44,3400.0,30.1718,30.236,30.1718,30.236,3400.0
2013-04-22 12:00:00,42.47,42.49,42.46,42.49,7800.0,30.2573,30.2716,30.2502,30.2716,7800.0
2013-04-22 12:30:00,42.51,42.53,42.51,42.52,3400.0,30.2858,30.3001,30.2858,30.293,3400.0
2013-04-22 13:00:00,42.52,42.52,42.48,42.48,5600.0,30.293,30.293,30.2645,30.2645,5600.0
2013-04-22 13:30:00,42.51,42.53,42.5,42.52,5500.0,30.2858,30.3001,30.2787,30.293,5500.0
2013-04-22 14:00:00,42.53,42.62,42.53,42.62,4300.0,30.3001,30.3642,30.3001,30.3642,4300.0
2013-04-22 14:30:00,42.62,42.65,42.61,42.61,7400.0,30.3642,30.3856,30.3571,30.3571,7400.0
2013-04-22 15:00:00,42.61,42.64,42.61,42.61,1600.0,30.3571,30.3784,30.3571,30.3571,1600.0
2013-04-22 15:30:00,42.61,42.63,42.58,42.59,9400.0,30.3571,30.3713,30.3357,30.3428,9400.0
2013-04-23 09:30:00,42.85,42.91,42.82,42.87,55500.0,30.5281,30.5708,30.5067,30.5423,55500.0
2013-04-23 10:00:00,42.88,42.97,42.88,42.97,19500.0,30.5494,30.6135,30.5494,30.6135,19500.0
2013-04-23 10:30:00,42.98,43.0,42.94,42.96,31200.0,30.6207,30.6349,30.5922,30.6064,31200.0
2013-04-23 11:00:00,42.97,43.02,42.96,43.02,7600.0,30.6135,30.6492,30.6064,30.6492,7600.0
2013-04-23 11:30:00,43.01,43.07,43.01,43.07,16800.0,30.642,30.6848,30.642,30.6848,16800.0
2013-04-23 12:00:00,43.06,43.06,43.02,43.06,13800.0,30.6777,30.6777,30.6492,30.6777,13800.0
2013-04-23 12:30:00,43.04,43.06,43.02,43.02,3800.0,30.6634,30.6777,30.6492,30.6492,3800.0
2013-04-23 13:00:00,43.04,43.04,42.82,42.97,56600.0,30.6634,30.6634,30.5067,30.6135,56600.0
2013-04-23 13:30:00,42.98,43.01,42.98,42.99,5500.0,30.6207,30.642,30.6207,30.6278,5500.0
2013-04-23 14:00:00,43.0,43.01,42.94,42.94,13100.0,30.6349,30.642,30.5922,30.5922,13100.0
2013-04-23 14:30:00,42.93,42.98,42.92,42.98,8400.0,30.5851,30.6207,30.5779,30.6207,8400.0
2013-04-23 15:00:00,42.98,43.06,42.98,43.06,8800.0,30.6207,30.6777,30.6207,30.6777,8800.0
2013-04-23 15:30:00,43.06,43.07,43.01,43.01,10600.0,30.6777,30.6848,30.642,30.642,10600.0
2013-04-24 09:30:00,43.18,43.3,43.18,43.25,37300.0,30.7632,30.8487,30.7632,30.813,37300.0
2013-04-24 10:00:00,43.26,43.29,43.2,43.29,30000.0,30.8202,30.8415,30.7774,30.8415,30000.0
2013-04-24 10:30:00,43.29,43.35,43.27,43.32,17100.0,30.8415,30.8843,30.8273,30.8629,17100.0
2013-04-24 11:00:00,43.33,43.35,43.28,43.32,10700.0,30.87,30.8843,30.8344,30.8629,10700.0
2013-04-24 11:30:00,43.35,43.37,43.33,43.35,5900.0,30.8843,30.8985,30.87,30.8843,5900.0
2013-04-24 12:00:00,43.35,43.36,43.32,43.33,8400.0,30.8843,30.8914,30.8629,30.87,8400.0
2013-04-24 12:30:00,43.34,43.35,43.3,43.33,11600.0,30.8772,30.8843,30.8487,30.87,11600.0
2013-04-24 13:00:00,43.34,43.4,43.34,43.39,2400.0,30.8772,30.9199,30.8772,30.9128,2400.0
2013-04-24 13:30:00,43.39,43.4,43.39,43.39,11100.0,30.9128,30.9199,30.9128,30.9128,11100.0
2013-04-24 14:00:00,43.4,43.44,43.4,43.44,5700.0,30.9199,30.9484,30.9199,30.9484,5700.0
2013-04-24 14:30:00,43.45,43.47,43.44,43.47,5900.0,30.9555,30.9698,30.9484,30.9698,5900.0
2013-04-24 15:00:00,43.47,43.48,43.42,43.42,18800.0,30.9698,30.9769,30.9341,30.9341,18800.0
2013-04-24 15:30:00,43.42,43.44,43.37,43.41,11600.0,30.9341,30.9484,30.8985,30.927,11600.0
2013-04-25 09:30:00,43.56,43.67,43.56,43.65,28600.0,31.0339,31.1123,31.0339,31.098,28600.0
2013-04-25 10:00:00,43.65,43.67,43.62,43.66,4500.0,31.098,31.1123,31.0766,31.1051,4500.0
2013-04-25 10:30:00,43.68,43.75,43.68,43.74,10400.0,31.1194,31.1693,31.1194,31.1621,10400.0
2013-04-25 11:00:00,43.77,43.78,43.74,43.76,5100.0,31.1835,31.1906,31.1621,31.1764,5100.0
2013-04-25 11:30:00,43.74,43.76,43.71,43.71,10300.0,31.1621,31.1764,31.1408,31.1408,10300.0
2013-04-25 12:00:00,43.73,43.73,43.71,43.72,1600.0,31.155,31.155,31.1408,31.1479,1600.0
2013-04-25 12:30:00,43.73,43.74,43.71,43.74,9400.0,31.155,31.1621,31.1408,31.1621,9400.0
2013-04-25 13:00:00,43.73,43.76,43.73,43.76,2900.0,31.155,31.1764,31.155,31.1764,2900.0
2013-04-25 13:30:00,43.77,43.81,43.77,43.81,26500.0,31.1835,31.212,31.1835,31.212,26500.0
2013-04-25 14:00:00,43.83,43.85,43.81,43.81,6900.0,31.2262,31.2405,31.212,31.212,6900.0
2013-04-25 14:30:00,43.83,43.83,43.72,43.74,22000.0,31.2262,31.2262,31.1479,31.1621,22000.0
2013-04-25 15:00:00,43.73,43.73,43.61,43.63,12700.0,31.155,31.155,31.0695,31.0838,12700.0
2013-04-25 15:30:00,43.62,43.67,43.62,43.64,10600.0,31.0766,31.1123,31.0766,31.0909,10600.0
2013-04-26 09:30:00,43.52,43.64,43.52,43.62,40200.0,31.0054,31.0909,31.0054,31.0766,40200.0
2013-04-26 10:00:00,43.63,43.64,43.54,43.58,25800.0,31.0838,31.0909,31.0196,31.0481,25800.0
2013-04-26 10:30:00,43.6,43.61,43.55,43.55,11300.0,31.0624,31.0695,31.0268,31.0268,11300.0
2013-04-26 11:00:00,43.56,43.58,43.54,43.57,9600.0,31.0339,31.0481,31.0196,31.041,9600.0
2013-04-26 11:30:00,43.57,43.58,43.5,43.5,11800.0,31.041,31.0481,30.9911,30.9911,11800.0
2013-04-26 12:00:00,43.5,43.53,43.5,43.51,8800.0,30.9911,31.0125,30.9911,30.9983,8800.0
2013-04-26 12:30:00,43.5,43.54,43.5,43.54,3000.0,30.9911,31.0196,30.9911,31.0196,3000.0
2013-04-26 13:00:00,43.52,43.58,43.52,43.58,6800.0,31.0054,31.0481,31.0054,31.0481,6800.0
2013-04-26 13:30:00,43.58,43.58,43.56,43.57,5600.0,31.0481,31.0481,31.0339,31.041,5600.0
2013-04-26 14:00:00,43.58,43.59,43.56,43.58,5200.0,31.0481,31.0553,31.0339,31.0481,5200.0
2013-04-26 14:30:00,43.57,43.61,43.56,43.59,2800.0,31.041,31.0695,31.0339,31.0553,2800.0
2013-04-26 15:00:00,43.61,43.62,43.61,43.61,4000.0,31.0695,31.0766,31.0695,31.0695,4000.0
2013-04-26 15:30:00,43.63,43.63,43.58,43.61,9400.0,31.0838,31.0838,31.0481,31.0695,9400.0
2013-04-29 09:30:00,43.76,43.9,43.76,43.88,42100.0,31.1764,31.2761,31.1764,31.2619,42100.0
2013-04-29 10:00:00,43.89,43.97,43.88,43.94,95800.0,31.269,31.326,31.2619,31.3046,95800.0
2013-04-29 10:30:00,43.95,44.04,43.94,44.04,45500.0,31.3117,31.3759,31.3046,31.3759,45500.0
2013-04-29 11:00:00,44.04,44.06,44.01,44.05,26800.0,31.3759,31.3901,31.3545,31.383,26800.0
2013-04-29 11:30:00,44.05,44.06,44.03,44.05,21700.0,31.383,31.3901,31.3687,31.383,21700.0
2013-04-29 12:00:00,44.05,44.12,44.04,44.12,60000.0,31.383,31.4329,31.3759,31.4329,60000.0
2013-04-29 12:30:00,44.12,44.15,44.1,44.11,50800.0,31.4329,31.4542,31.4186,31.4257,50800.0
2013-04-29 13:00:00,44.12,44.15,44.1,44.14,37800.0,31.4329,31.4542,31.4186,31.4471,37800.0
2013-04-29 13:30:00,44.14,44.23,44.14,44.22,31500.0,31.4471,31.5112,31.4471,31.5041,31500.0
2013-04-29 14:00:00,44.22,44.23,44.2,44.23,13800.0,31.5041,31.5112,31.4899,31.5112,13800.0
2013-04-29 14:30:00,44.23,44.24,44.19,44.2,43300.0,31.5112,31.5183,31.4827,31.4899,43300.0
2013-04-29 15:00:00,44.2,44.21,44.17,44.21,33900.0,31.4899,31.497,31.4685,31.497,33900.0
2013-04-29 15:30:00,44.21,44.22,44.17,44.19,45700.0,31.497,31.5041,31.4685,31.4827,45700.0
2013-04-30 09:30:00,44.24,44.24,44.07,44.09,41900.0,31.5183,31.5183,31.3972,31.4115,41900.0
2013-04-30 10:00:00,44.11,44.15,44.05,44.13,94500.0,31.4257,31.4542,31.383,31.44,94500.0
2013-04-30 10:30:00,44.14,44.22,44.13,44.21,20500.0,31.4471,31.5041,31.44,31.497,20500.0
2013-04-30 11:00:00,44.21,44.24,44.2,44.24,11100.0,31.497,31.5183,31.4899,31.5183,11100.0
2013-04-30 11:30:00,44.23,44.27,44.23,44.27,9300.0,31.5112,31.5397,31.5112,31.5397,9300.0
2013-04-30 12:00:00,44.26,44.29,44.24,44.24,17100.0,31.5326,31.554,31.5183,31.5183,17100.0
2013-04-30 12:30:00,44.24,44.31,44.22,44.3,11800.0,31.5183,31.5682,31.5041,31.5611,11800.0
2013-04-30 13:00:00,44.32,44.32,44.29,44.29,26100.0,31.5753,31.5753,31.554,31.554,26100.0
2013-04-30 13:30:00,44.29,44.31,44.27,44.3,5000.0,31.554,31.5682,31.5397,31.5611,5000.0
2013-04-30 14:00:00,44.3,44.3,44.23,44.27,15900.0,31.5611,31.5611,31.5112,31.5397,15900.0
2013-04-30 14:30:00,44.28,44.32,44.25,44.32,22100.0,31.5468,31.5753,31.5255,31.5753,22100.0
2013-04-30 15:00:00,44.31,44.35,44.28,44.34,31700.0,31.5682,31.5967,31.5468,31.5896,31700.0
2013-04-30 15:30:00,44.34,44.38,44.34,44.36,38100.0,31.5896,31.6181,31.5896,31.6038,38100.0
2013-05-01 09:30:00,44.42,44.42,44.22,44.22,49000.0,31.6466,31.6466,31.5041,31.5041,49000.0
2013-05-01 10:00:00,44.21,44.29,44.09,44.13,23400.0,31.497,31.554,31.4115,31.44,23400.0
2013-05-01 10:30:00,44.12,44.19,44.1,44.17,10600.0,31.4329,31.4827,31.4186,31.4685,10600.0
2013-05-01 11:00:00,44.17,44.21,44.16,44.18,15800.0,31.4685,31.497,31.4614,31.4756,15800.0
2013-05-01 11:30:00,44.2,44.2,44.15,44.18,5400.0,31.4899,31.4899,31.4542,31.4756,5400.0
2013-05-01 12:00:00,44.19,44.21,44.19,44.21,10400.0,31.4827,31.497,31.4827,31.497,10400.0
2013-05-01 12:30:00,44.18,44.18,44.11,44.11,8800.0,31.4756,31.4756,31.4257,31.4257,8800.0
2013-05-01 13:00:00,44.1,44.11,44.06,44.08,41000.0,31.4186,31.4257,31.3901,31.4044,41000.0
2013-05-01 13:30:00,44.09,44.09,44.03,44.04,10000.0,31.4115,31.4115,31.3687,31.3759,10000.0
2013-05-01 14:00:00,44.06,44.18,44.04,44.16,19600.0,31.3901,31.4756,31.3759,31.4614,19600.0
2013-05-01 14:30:00,44.14,44.19,44.11,44.16,20600.0,31.4471,31.4827,31.4257,31.4614,20600.0
2013-05-01 15:00:00,44.16,44.17,43.99,43.99,35600.0,31.4614,31.4685,31.3402,31.3402,35600.0
2013-05-01 15:30:00,44.0,44.05,43.97,44.03,74000.0,31.3474,31.383,31.326,31.3687,74000.0
2013-05-02 09:30:00,44.08,44.11,43.96,44.05,42600.0,31.4044,31.4257,31.3189,31.383,42600.0
2013-05-02 10:00:00,44.06,44.1,44.01,44.06,89600.0,31.3901,31.4186,31.3545,31.3901,89600.0
2013-05-02 10:30:00,44.07,44.09,44.04,44.07,25600.0,31.3972,31.4115,31.3759,31.3972,25600.0
2013-05-02 11:00:00,44.07,44.16,44.04,44.14,18300.0,31.3972,31.4614,31.3759,31.4471,18300.0
2013-05-02 11:30:00,44.14,44.19,44.1,44.18,19300.0,31.4471,31.4827,31.4186,31.4756,19300.0
2013-05-02 12:00:00,44.19,44.2,44.16,44.17,26100.0,31.4827,31.4899,31.4614,31.4685,26100.0
2013-05-02 12:30:00,44.17,44.22,44.17,44.21,30100.0,31.4685,31.5041,31.4685,31.497,30100.0
2013-05-02 13:00:00,44.22,44.24,44.19,44.23,19700.0,31.5041,31.5183,31.4827,31.5112,19700.0
2013-05-02 13:30:00,44.22,44.24,44.21,44.21,17400.0,31.5041,31.5183,31.497,31.497,17400.0
2013-05-02 14:00:00,44.21,44.21,44.18,44.21,24600.0,31.497,31.497,31.4756,31.497,24600.0
2013-05-02 14:30:00,44.2,44.22,44.2,44.2,19500.0,31.4899,31.5041,31.4899,31.4899,19500.0
2013-05-02 15:00:00,44.2,44.21,44.18,44.2,20400.0,31.4899,31.497,31.4756,31.4899,20400.0
2013-05-02 15:30:00,44.21,44.22,44.18,44.19,24100.0,31.497,31.5041,31.4756,31.4827,24100.0
2013-05-03 09:30:00,44.47,44.7,44.47,44.59,122300.0,31.6822,31.8461,31.6822,31.7677,122300.0
2013-05-03 10:00:00,44.59,44.71,44.57,44.71,28200.0,31.7677,31.8532,31.7535,31.8532,28200.0
2013-05-03 10:30:00,44.71,44.73,44.67,44.68,23700.0,31.8532,31.8674,31.8247,31.8318,23700.0
2013-05-03 11:00:00,44.69,44.7,44.63,44.63,37000.0,31.8389,31.8461,31.7962,31.7962,37000.0
2013-05-03 11:30:00,44.64,44.67,44.59,44.59,45100.0,31.8033,31.8247,31.7677,31.7677,45100.0
2013-05-03 12:00:00,44.59,44.64,44.59,44.64,23700.0,31.7677,31.8033,31.7677,31.8033,23700.0
2013-05-03 12:30:00,44.64,44.69,44.62,44.69,21200.0,31.8033,31.8389,31.7891,31.8389,21200.0
2013-05-03 13:00:00,44.68,44.7,44.66,44.66,28600.0,31.8318,31.8461,31.8176,31.8176,28600.0
2013-05-03 13:30:00,44.67,44.69,44.65,44.65,30700.0,31.8247,31.8389,31.8104,31.8104,30700.0
2013-05-03 14:00:00,44.65,44.68,44.64,44.68,27900.0,31.8104,31.8318,31.8033,31.8318,27900.0
2013-05-03 14:30:00,44.68,44.68,44.62,44.63,64400.0,31.8318,31.8318,31.7891,31.7962,64400.0
2013-05-03 15:00:00,44.62,44.65,44.62,44.65,41300.0,31.7891,31.8104,31.7891,31.8104,41300.0
2013-05-03 15:30:00,44.64,44.67,44.61,44.62,44100.0,31.8033,31.8247,31.782,31.7891,44100.0
2013-05-06 09:30:00,44.47,44.57,44.47,44.49,29500.0,31.6822,31.7535,31.6822,31.6965,29500.0
2013-05-06 10:00:00,44.48,44.56,44.48,44.55,73800.0,31.6893,31.7463,31.6893,31.7392,73800.0
2013-05-06 10:30:00,44.56,44.58,44.46,44.46,72900.0,31.7463,31.7606,31.6751,31.6751,72900.0
2013-05-06 11:00:00,44.47,44.55,44.47,44.55,13900.0,31.6822,31.7392,31.6822,31.7392,13900.0
2013-05-06 11:30:00,44.55,44.58,44.53,44.57,21000.0,31.7392,31.7606,31.725,31.7535,21000.0
2013-05-06 12:00:00,44.57,44.57,44.55,44.56,17200.0,31.7535,31.7535,31.7392,31.7463,17200.0
2013-05-06 12:30:00,44.56,44.58,44.55,44.56,22900.0,31.7463,31.7606,31.7392,31.7463,22900.0
2013-05-06 13:00:00,44.57,44.58,44.55,44.57,18900.0,31.7535,31.7606,31.7392,31.7535,18900.0
2013-05-06 13:30:00,44.58,44.61,44.58,44.61,16400.0,31.7606,31.782,31.7606,31.782,16400.0
2013-05-06 14:00:00,44.61,44.62,44.6,44.61,11800.0,31.782,31.7891,31.7748,31.782,11800.0
2013-05-06 14:30:00,44.6,44.62,44.59,44.6,30700.0,31.7748,31.7891,31.7677,31.7748,30700.0
2013-05-06 15:00:00,44.6,44.61,44.58,44.6,47100.0,31.7748,31.782,31.7606,31.7748,47100.0
2013-05-06 15:30:00,44.59,44.61,44.57,44.58,25200.0,31.7677,31.782,31.7535,31.7606,25200.0
2013-05-07 09:30:00,44.67,44.77,44.67,44.75,16300.0,31.8247,31.8959,31.8247,31.8817,16300.0
2013-05-07 10:00:00,44.77,44.78,44.59,44.64,11000.0,31.8959,31.9031,31.7677,31.8033,11000.0
2013-05-07 10:30:00,44.62,44.66,44.62,44.66,5200.0,31.7891,31.8176,31.7891,31.8176,5200.0
2013-05-07 11:00:00,44.64,44.67,44.64,44.65,3300.0,31.8033,31.8247,31.8033,31.8104,3300.0
2013-05-07 11:30:00,44.65,44.69,44.65,44.66,43500.0,31.8104,31.8389,31.8104,31.8176,43500.0
2013-05-07 12:00:00,44.69,44.72,44.68,44.71,4400.0,31.8389,31.8603,31.8318,31.8532,4400.0
2013-05-07 12:30:00,44.72,44.8,44.72,44.8,382000.0,31.8603,31.9173,31.8603,31.9173,382000.0
2013-05-07 13:00:00,44.79,44.8,44.78,44.8,9500.0,31.9102,31.9173,31.9031,31.9173,9500.0
2013-05-07 13:30:00,44.79,44.81,44.79,44.81,3000.0,31.9102,31.9244,31.9102,31.9244,3000.0
2013-05-07 14:00:00,44.8,44.82,44.8,44.8,3600.0,31.9173,31.9316,31.9173,31.9173,3600.0
2013-05-07 14:30:00,44.81,44.81,44.8,44.8,2200.0,31.9244,31.9244,31.9173,31.9173,2200.0
2013-05-07 15:00:00,44.82,44.83,44.81,44.81,6500.0,31.9316,31.9387,31.9244,31.9244,6500.0
2013-05-07 15:30:00,44.82,44.82,44.77,44.8,7100.0,31.9316,31.9316,31.8959,31.9173,7100.0
2013-05-08 09:30:00,45.04,45.12,45.02,45.11,17400.0,32.0883,32.1453,32.0741,32.1382,17400.0
2013-05-08 10:00:00,45.13,45.15,45.11,45.14,3500.0,32.1524,32.1667,32.1382,32.1595,3500.0
2013-05-08 10:30:00,45.13,45.19,45.13,45.17,3600.0,32.1524,32.1952,32.1524,32.1809,3600.0
2013-05-08 11:00:00,45.18,45.24,45.18,45.24,2900.0,32.188,32.2308,32.188,32.2308,2900.0
2013-05-08 11:30:00,45.23,45.24,45.21,45.21,1300.0,32.2237,32.2308,32.2094,32.2094,1300.0
2013-05-08 12:00:00,45.22,45.23,45.21,45.21,26400.0,32.2165,32.2237,32.2094,32.2094,26400.0
2013-05-08 12:30:00,45.2,45.21,45.19,45.19,12000.0,32.2023,32.2094,32.1952,32.1952,12000.0
2013-05-08 13:00:00,45.21,45.23,45.21,45.21,3200.0,32.2094,32.2237,32.2094,32.2094,3200.0
2013-05-08 13:30:00,45.21,45.21,45.18,45.19,1700.0,32.2094,32.2094,32.188,32.1952,1700.0
2013-05-08 14:00:00,45.17,45.18,45.17,45.18,2100.0,32.1809,32.188,32.1809,32.188,2100.0
2013-05-08 14:30:00,45.18,45.18,45.12,45.13,4000.0,32.188,32.188,32.1453,32.1524,4000.0
2013-05-08 15:00:00,45.15,45.24,45.15,45.23,4500.0,32.1667,32.2308,32.1667,32.2237,4500.0
2013-05-08 15:30:00,45.22,45.26,45.22,45.24,11200.0,32.2165,32.245,32.2165,32.2308,11200.0
2013-05-09 09:30:00,45.05,45.06,45.01,45.06,16400.0,32.0954,32.1025,32.0669,32.1025,16400.0
2013-05-09 10:00:00,45.05,45.05,44.89,44.9,18000.0,32.0954,32.0954,31.9814,31.9886,18000.0
2013-05-09 10:30:00,44.93,44.98,44.93,44.94,6900.0,32.0099,32.0456,32.0099,32.0171,6900.0
2013-05-09 11:00:00,44.93,45.01,44.93,45.01,1100.0,32.0099,32.0669,32.0099,32.0669,1100.0
2013-05-09 11:30:00,45.03,45.05,45.02,45.05,15100.0,32.0812,32.0954,32.0741,32.0954,15100.0
2013-05-09 12:00:00,45.05,45.06,45.01,45.04,2100.0,32.0954,32.1025,32.0669,32.0883,2100.0
2013-05-09 12:30:00,45.02,45.06,45.01,45.05,6100.0,32.0741,32.1025,32.0669,32.0954,6100.0
2013-05-09 13:00:00,45.05,45.06,45.04,45.05,28600.0,32.0954,32.1025,32.0883,32.0954,28600.0
2013-05-09 13:30:00,45.06,45.13,45.06,45.1,880300.0,32.1025,32.1524,32.1025,32.131,880300.0
2013-05-09 14:00:00,45.1,45.11,45.01,45.01,12400.0,32.131,32.1382,32.0669,32.0669,12400.0
2013-05-09 14:30:00,45.0,45.01,44.78,44.78,69200.0,32.0598,32.0669,31.9031,31.9031,69200.0
2013-05-09 15:00:00,44.76,44.9,44.73,44.9,23000.0,31.8888,31.9886,31.8674,31.9886,23000.0
2013-05-09 15:30:00,44.91,44.94,44.83,44.89,18900.0,31.9957,32.0171,31.9387,31.9814,18900.0
2013-05-10 09:30:00,44.75,44.79,44.68,44.79,36800.0,31.8817,31.9102,31.8318,31.9102,36800.0
2013-05-10 10:00:00,44.8,44.8,44.72,44.72,5800.0,31.9173,31.9173,31.8603,31.8603,5800.0
2013-05-10 10:30:00,44.64,44.71,44.59,44.69,18600.0,31.8033,31.8532,31.7677,31.8389,18600.0
2013-05-10 11:00:00,44.69,44.69,44.61,44.63,5000.0,31.8389,31.8389,31.782,31.7962,5000.0
2013-05-10 11:30:00,44.67,44.7,44.64,44.64,1400.0,31.8247,31.8461,31.8033,31.8033,1400.0
2013-05-10 12:00:00,44.7,44.7,44.69,44.7,2200.0,31.8461,31.8461,31.8389,31.8461,2200.0
2013-05-10 12:30:00,44.7,44.74,44.69,44.74,5300.0,31.8461,31.8746,31.8389,31.8746,5300.0
2013-05-10 13:00:00,44.75,44.78,44.74,44.78,28000.0,31.8817,31.9031,31.8746,31.9031,28000.0
2013-05-10 13:30:00,44.77,44.77,44.73,44.74,11400.0,31.8959,31.8959,31.8674,31.8746,11400.0
2013-05-10 14:00:00,44.74,44.81,44.74,44.81,10200.0,31.8746,31.9244,31.8746,31.9244,10200.0
2013-05-10 14:30:00,44.81,44.82,44.79,44.79,1500.0,31.9244,31.9316,31.9102,31.9102,1500.0
2013-05-10 15:00:00,44.79,44.81,44.79,44.8,1700.0,31.9102,31.9244,31.9102,31.9173,1700.0
2013-05-10 15:30:00,44.8,44.86,44.79,44.86,4300.0,31.9173,31.9601,31.9102,31.9601,4300.0
2013-05-13 09:30:00,44.68,44.77,44.65,44.66,14800.0,31.8318,31.8959,31.8104,31.8176,14800.0
2013-05-13 10:00:00,44.66,44.78,44.66,44.74,19800.0,31.8176,31.9031,31.8176,31.8746,19800.0
2013-05-13 10:30:00,44.76,44.77,44.72,44.73,9700.0,31.8888,31.8959,31.8603,31.8674,9700.0
2013-05-13 11:00:00,44.73,44.75,44.68,44.7,5900.0,31.8674,31.8817,31.8318,31.8461,5900.0
2013-05-13 11:30:00,44.72,44.78,44.72,44.75,19000.0,31.8603,31.9031,31.8603,31.8817,19000.0
2013-05-13 12:00:00,44.76,44.78,44.75,44.76,3100.0,31.8888,31.9031,31.8817,31.8888,3100.0
2013-05-13 12:30:00,44.74,44.74,44.71,44.73,3800.0,31.8746,31.8746,31.8532,31.8674,3800.0
2013-05-13 13:00:00,44.74,44.77,44.74,44.76,35500.0,31.8746,31.8959,31.8746,31.8888,35500.0
2013-05-13 13:30:00,44.75,44.75,44.72,44.73,2800.0,31.8817,31.8817,31.8603,31.8674,2800.0
2013-05-13 14:00:00,44.7,44.75,44.7,44.73,3600.0,31.8461,31.8817,31.8461,31.8674,3600.0
2013-05-13 14:30:00,44.74,44.76,44.74,44.76,5000.0,31.8746,31.8888,31.8746,31.8888,5000.0
2013-05-13 15:00:00,44.77,44.77,44.73,44.74,6300.0,31.8959,31.8959,31.8674,31.8746,6300.0
2013-05-13 15:30:00,44.73,44.77,44.73,44.77,5200.0,31.8674,31.8959,31.8674,31.8959,5200.0
2013-05-14 09:30:00,44.73,44.82,44.68,44.81,27900.0,31.8674,31.9316,31.8318,31.9244,27900.0
2013-05-14 10:00:00,44.83,44.85,44.81,44.85,2000.0,31.9387,31.9529,31.9244,31.9529,2000.0
2013-05-14 10:30:00,44.86,44.92,44.86,44.92,7200.0,31.9601,32.0028,31.9601,32.0028,7200.0
2013-05-14 11:00:00,44.92,44.94,44.89,44.9,21000.0,32.0028,32.0171,31.9814,31.9886,21000.0
2013-05-14 11:30:00,44.91,44.93,44.9,44.92,5200.0,31.9957,32.0099,31.9886,32.0028,5200.0
2013-05-14 12:00:00,44.93,44.95,44.9,44.94,5800.0,32.0099,32.0242,31.9886,32.0171,5800.0
2013-05-14 12:30:00,44.94,44.94,44.88,44.89,2600.0,32.0171,32.0171,31.9743,31.9814,2600.0
2013-05-14 13:00:00,44.84,44.88,44.84,44.87,1800.0,31.9458,31.9743,31.9458,31.9672,1800.0
2013-05-14 13:30:00,44.87,44.89,44.84,44.84,4100.0,31.9672,31.9814,31.9458,31.9458,4100.0
2013-05-14 14:00:00,44.82,44.85,44.8,44.81,2900.0,31.9316,31.9529,31.9173,31.9244,2900.0
2013-05-14 14:30:00,44.81,44.86,44.78,44.78,7300.0,31.9244,31.9601,31.9031,31.9031,7300.0
2013-05-14 15:00:00,44.78,44.83,44.78,44.82,20900.0,31.9031,31.9387,31.9031,31.9316,20900.0
2013-05-14 15:30:00,44.85,44.9,44.84,44.9,6500.0,31.9529,31.9886,31.9458,31.9886,6500.0
2013-05-15 09:30:00,44.83,44.84,44.74,44.83,32300.0,31.9387,31.9458,31.8746,31.9387,32300.0
2013-05-15 10:00:00,44.85,44.85,44.83,44.83,1000.0,31.9529,31.9529,31.9387,31.9387,1000.0
2013-05-15 10:30:00,44.83,44.85,44.8,44.85,6200.0,31.9387,31.9529,31.9173,31.9529,6200.0
2013-05-15 11:00:00,44.87,44.92,44.87,44.87,7300.0,31.9672,32.0028,31.9672,31.9672,7300.0
2013-05-15 11:30:00,44.86,44.91,44.86,44.91,5000.0,31.9601,31.9957,31.9601,31.9957,5000.0
2013-05-15 12:00:00,44.91,44.94,44.91,44.93,6900.0,31.9957,32.0171,31.9957,32.0099,6900.0
2013-05-15 12:30:00,44.93,44.97,44.92,44.96,29600.0,32.0099,32.0384,32.0028,32.0313,29600.0
2013-05-15 13:00:00,44.96,44.96,44.89,44.91,43200.0,32.0313,32.0313,31.9814,31.9957,43200.0
2013-05-15 13:30:00,44.91,44.93,44.9,44.91,26300.0,31.9957,32.0099,31.9886,31.9957,26300.0
2013-05-15 14:00:00,44.91,44.93,44.86,44.89,22900.0,31.9957,32.0099,31.9601,31.9814,22900.0
2013-05-15 14:30:00,44.91,44.91,44.83,44.85,2000.0,31.9957,31.9957,31.9387,31.9529,2000.0
2013-05-15 15:00:00,44.86,44.92,44.86,44.9,2400.0,31.9601,32.0028,31.9601,31.9886,2400.0
2013-05-15 15:30:00,44.93,44.99,44.93,44.99,6500.0,32.0099,32.0527,32.0099,32.0527,6500.0
2013-05-16 09:30:00,44.83,44.92,44.82,44.92,13700.0,31.9387,32.0028,31.9316,32.0028,13700.0
2013-05-16 10:00:00,44.91,44.91,44.8,44.84,8000.0,31.9957,31.9957,31.9173,31.9458,8000.0
2013-05-16 10:30:00,44.89,44.93,44.89,44.89,1400.0,31.9814,32.0099,31.9814,31.9814,1400.0
2013-05-16 11:00:00,44.93,44.98,44.89,44.9,2100.0,32.0099,32.0456,31.9814,31.9886,2100.0
2013-05-16 11:30:00,44.93,44.93,44.9,44.92,7200.0,32.0099,32.0099,31.9886,32.0028,7200.0
2013-05-16 12:00:00,44.87,44.87,44.87,44.87,100.0,31.9672,31.9672,31.9672,31.9672,100.0
2013-05-16 12:30:00,44.86,44.87,44.86,44.87,1700.0,31.9601,31.9672,31.9601,31.9672,1700.0
2013-05-16 13:00:00,44.9,44.91,44.87,44.89,28800.0,31.9886,31.9957,31.9672,31.9814,28800.0
2013-05-16 13:30:00,44.89,44.9,44.87,44.88,1700.0,31.9814,31.9886,31.9672,31.9743,1700.0
2013-05-16 14:00:00,44.89,44.9,44.88,44.89,8600.0,31.9814,31.9886,31.9743,31.9814,8600.0
2013-05-16 14:30:00,44.88,44.89,44.81,44.81,18400.0,31.9743,31.9814,31.9244,31.9244,18400.0
2013-05-16 15:00:00,44.83,44.84,44.68,44.7,15100.0,31.9387,31.9458,31.8318,31.8461,15100.0
2013-05-16 15:30:00,44.73,44.73,44.65,44.7,21300.0,31.8674,31.8674,31.8104,31.8461,21300.0
2013-05-17 09:30:00,44.76,44.76,44.67,44.75,36100.0,31.8888,31.8888,31.8247,31.8817,36100.0
2013-05-17 10:00:00,44.79,44.83,44.78,44.82,4700.0,31.9102,31.9387,31.9031,31.9316,4700.0
2013-05-17 10:30:00,44.84,44.87,44.81,44.83,2500.0,31.9458,31.9672,31.9244,31.9387,2500.0
2013-05-17 11:00:00,44.79,44.8,44.77,44.78,10400.0,31.9102,31.9173,31.8959,31.9031,10400.0
2013-05-17 11:30:00,44.78,44.81,44.77,44.8,6300.0,31.9031,31.9244,31.8959,31.9173,6300.0
2013-05-17 12:00:00,44.79,44.82,44.79,44.79,3800.0,31.9102,31.9316,31.9102,31.9102,3800.0
2013-05-17 12:30:00,44.79,44.85,44.79,44.83,41900.0,31.9102,31.9529,31.9102,31.9387,41900.0
2013-05-17 13:00:00,44.83,44.85,44.83,44.85,2700.0,31.9387,31.9529,31.9387,31.9529,2700.0
2013-05-17 13:30:00,44.85,44.86,44.83,44.85,7200.0,31.9529,31.9601,31.9387,31.9529,7200.0
2013-05-17 14:00:00,44.84,44.87,44.84,44.87,23400.0,31.9458,31.9672,31.9458,31.9672,23400.0
2013-05-17 14:30:00,44.88,44.94,44.88,44.94,2800.0,31.9743,32.0171,31.9743,32.0171,2800.0
2013-05-17 15:00:00,44.95,45.0,44.95,45.0,11200.0,32.0242,32.0598,32.0242,32.0598,11200.0
2013-05-17 15:30:00,44.99,45.0,44.94,45.0,368400.0,32.0527,32.0598,32.0171,32.0598,368400.0
2013-05-20 09:30:00,44.92,45.04,44.92,45.0,25500.0,32.0028,32.0883,32.0028,32.0598,25500.0
2013-05-20 10:00:00,45.01,45.08,45.0,45.07,5800.0,32.0669,32.1168,32.0598,32.1097,5800.0
2013-05-20 10:30:00,45.08,45.11,45.06,45.09,3400.0,32.1168,32.1382,32.1025,32.1239,3400.0
2013-05-20 11:00:00,45.1,45.16,45.1,45.15,3900.0,32.131,32.1738,32.131,32.1667,3900.0
2013-05-20 11:30:00,45.17,45.18,45.17,45.18,2400.0,32.1809,32.188,32.1809,32.188,2400.0
2013-05-20 12:00:00,45.19,45.22,45.18,45.21,7100.0,32.1952,32.2165,32.188,32.2094,7100.0
2013-05-20 12:30:00,45.21,45.21,45.17,45.18,6900.0,32.2094,32.2094,32.1809,32.188,6900.0
2013-05-20 13:00:00,45.2,45.2,45.12,45.12,13400.0,32.2023,32.2023,32.1453,32.1453,13400.0
2013-05-20 13:30:00,45.15,45.17,45.1,45.16,4000.0,32.1667,32.1809,32.131,32.1738,4000.0
2013-05-20 14:00:00,45.14,45.21,45.14,45.21,1800.0,32.1595,32.2094,32.1595,32.2094,1800.0
2013-05-20 14:30:00,45.2,45.21,45.18,45.19,4900.0,32.2023,32.2094,32.188,32.1952,4900.0
2013-05-20 15:00:00,45.21,45.24,45.19,45.19,4600.0,32.2094,32.2308,32.1952,32.1952,4600.0
2013-05-20 15:30:00,45.21,45.22,45.17,45.22,16100.0,32.2094,32.2165,32.1809,32.2165,16100.0
2013-05-21 09:30:00,45.12,45.16,45.05,45.12,19900.0,32.1453,32.1738,32.0954,32.1453,19900.0
2013-05-21 10:00:00,45.15,45.15,45.03,45.05,4000.0,32.1667,32.1667,32.0812,32.0954,4000.0
2013-05-21 10:30:00,44.99,45.09,44.99,45.08,4300.0,32.0527,32.1239,32.0527,32.1168,4300.0
2013-05-21 11:00:00,45.1,45.16,45.09,45.16,600.0,32.131,32.1738,32.1239,32.1738,600.0
2013-05-21 11:30:00,45.19,45.3,45.19,45.26,11100.0,32.1952,32.2735,32.1952,32.245,11100.0
2013-05-21 12:00:00,45.28,45.37,45.28,45.35,23500.0,32.2593,32.3234,32.2593,32.3092,23500.0
2013-05-21 12:30:00,45.36,45.37,45.33,45.37,13400.0,32.3163,32.3234,32.2949,32.3234,13400.0
2013-05-21 13:00:00,45.35,45.43,45.35,45.38,16500.0,32.3092,32.3662,32.3092,32.3305,16500.0
2013-05-21 13:30:00,45.38,45.39,45.35,45.36,15100.0,32.3305,32.3377,32.3092,32.3163,15100.0
2013-05-21 14:00:00,45.35,45.4,45.35,45.36,16700.0,32.3092,32.3448,32.3092,32.3163,16700.0
2013-05-21 14:30:00,45.36,45.36,45.31,45.34,14100.0,32.3163,32.3163,32.2807,32.302,14100.0
2013-05-21 15:00:00,45.34,45.36,45.33,45.33,14400.0,32.302,32.3163,32.2949,32.2949,14400.0
2013-05-21 15:30:00,45.33,45.36,45.29,45.31,26200.0,32.2949,32.3163,32.2664,32.2807,26200.0
2013-05-22 09:30:00,45.31,45.41,45.29,45.41,30400.0,32.2807,32.3519,32.2664,32.3519,30400.0
2013-05-22 10:00:00,45.49,45.72,45.47,45.66,27100.0,32.4089,32.5728,32.3946,32.53,27100.0
2013-05-22 10:30:00,45.62,45.62,45.28,45.29,68200.0,32.5015,32.5015,32.2593,32.2664,68200.0
2013-05-22 11:00:00,45.27,45.38,45.27,45.33,12200.0,32.2522,32.3305,32.2522,32.2949,12200.0
2013-05-22 11:30:00,45.39,45.44,45.36,45.36,4900.0,32.3377,32.3733,32.3163,32.3163,4900.0
2013-05-22 12:00:00,45.36,45.36,45.27,45.27,3700.0,32.3163,32.3163,32.2522,32.2522,3700.0
2013-05-22 12:30:00,45.25,45.3,45.24,45.28,3000.0,32.2379,32.2735,32.2308,32.2593,3000.0
2013-05-22 13:00:00,45.26,45.27,45.17,45.19,7100.0,32.245,32.2522,32.1809,32.1952,7100.0
2013-05-22 13:30:00,45.15,45.15,45.01,45.09,4500.0,32.1667,32.1667,32.0669,32.1239,4500.0
2013-05-22 14:00:00,45.12,45.12,44.91,44.92,12700.0,32.1453,32.1453,31.9957,32.0028,12700.0
2013-05-22 14:30:00,44.91,44.94,44.83,44.93,29000.0,31.9957,32.0171,31.9387,32.0099,29000.0
2013-05-22 15:00:00,44.92,44.92,44.71,44.72,17400.0,32.0028,32.0028,31.8532,31.8603,17400.0
2013-05-22 15:30:00,44.71,44.81,44.7,44.79,137300.0,31.8532,31.9244,31.8461,31.9102,137300.0
2013-05-23 09:30:00,44.0,44.0,43.69,43.69,89000.0,31.3474,31.3474,31.1265,31.1265,89000.0
2013-05-23 10:00:00,43.7,43.94,43.67,43.9,38300.0,31.1336,31.3046,31.1123,31.2761,38300.0
2013-05-23 10:30:00,43.9,43.92,43.81,43.81,10600.0,31.2761,31.2904,31.212,31.212,10600.0
2013-05-23 11:00:00,43.89,44.1,43.89,44.06,9100.0,31.269,31.4186,31.269,31.3901,9100.0
2013-05-23 11:30:00,44.03,44.22,44.03,44.19,41000.0,31.3687,31.5041,31.3687,31.4827,41000.0
2013-05-23 12:00:00,44.19,44.31,44.19,44.27,12300.0,31.4827,31.5682,31.4827,31.5397,12300.0
2013-05-23 12:30:00,44.25,44.26,44.15,44.21,15000.0,31.5255,31.5326,31.4542,31.497,15000.0
2013-05-23 13:00:00,44.22,44.24,44.14,44.14,10500.0,31.5041,31.5183,31.4471,31.4471,10500.0
2013-05-23 13:30:00,44.16,44.2,44.12,44.2,26800.0,31.4614,31.4899,31.4329,31.4899,26800.0
2013-05-23 14:00:00,44.19,44.25,44.16,44.24,20400.0,31.4827,31.5255,31.4614,31.5183,20400.0
2013-05-23 14:30:00,44.23,44.33,44.19,44.26,7600.0,31.5112,31.5825,31.4827,31.5326,7600.0
2013-05-23 15:00:00,44.29,44.35,44.26,44.29,9200.0,31.554,31.5967,31.5326,31.554,9200.0
2013-05-23 15:30:00,44.28,44.37,44.26,44.37,15500.0,31.5468,31.611,31.5326,31.611,15500.0
2013-05-24 09:30:00,43.86,43.87,43.73,43.82,33700.0,31.2476,31.2547,31.155,31.2191,33700.0
2013-05-24 10:00:00,43.77,43.79,43.72,43.77,16300.0,31.1835,31.1977,31.1479,31.1835,16300.0
2013-05-24 10:30:00,43.76,43.85,43.76,43.81,20200.0,31.1764,31.2405,31.1764,31.212,20200.0
2013-05-24 11:00:00,43.84,43.88,43.8,43.82,15200.0,31.2334,31.2619,31.2049,31.2191,15200.0
2013-05-24 11:30:00,43.8,43.87,43.79,43.86,5700.0,31.2049,31.2547,31.1977,31.2476,5700.0
2013-05-24 12:00:00,43.88,43.89,43.86,43.87,4100.0,31.2619,31.269,31.2476,31.2547,4100.0
2013-05-24 12:30:00,43.83,43.83,43.79,43.79,2000.0,31.2262,31.2262,31.1977,31.1977,2000.0
2013-05-24 13:00:00,43.81,43.88,43.81,43.88,1400.0,31.212,31.2619,31.212,31.2619,1400.0
2013-05-24 13:30:00,43.88,43.91,43.86,43.87,4100.0,31.2619,31.2832,31.2476,31.2547,4100.0
2013-05-24 14:00:00,43.9,43.94,43.89,43.93,3500.0,31.2761,31.3046,31.269,31.2975,3500.0
2013-05-24 14:30:00,43.9,43.98,43.89,43.95,10200.0,31.2761,31.3331,31.269,31.3117,10200.0
2013-05-24 15:00:00,43.95,43.99,43.95,43.98,2300.0,31.3117,31.3402,31.3117,31.3331,2300.0
2013-05-24 15:30:00,43.95,44.0,43.92,43.99,3300.0,31.3117,31.3474,31.2904,31.3402,3300.0
2013-05-28 09:30:00,44.42,44.47,44.39,44.44,24600.0,31.6466,31.6822,31.6252,31.6608,24600.0
2013-05-28 10:00:00,44.46,44.5,44.42,44.42,46300.0,31.6751,31.7036,31.6466,31.6466,46300.0
2013-05-28 10:30:00,44.42,44.42,44.29,44.29,6700.0,31.6466,31.6466,31.554,31.554,6700.0
2013-05-28 11:00:00,44.24,44.29,44.24,44.29,9100.0,31.5183,31.554,31.5183,31.554,9100.0
2013-05-28 11:30:00,44.26,44.28,44.22,44.22,9400.0,31.5326,31.5468,31.5041,31.5041,9400.0
2013-05-28 12:00:00,44.2,44.24,44.2,44.23,5900.0,31.4899,31.5183,31.4899,31.5112,5900.0
2013-05-28 12:30:00,44.22,44.23,44.19,44.2,5500.0,31.5041,31.5112,31.4827,31.4899,5500.0
2013-05-28 13:00:00,44.23,44.23,44.19,44.19,3300.0,31.5112,31.5112,31.4827,31.4827,3300.0
2013-05-28 13:30:00,44.14,44.15,44.09,44.1,5700.0,31.4471,31.4542,31.4115,31.4186,5700.0
2013-05-28 14:00:00,44.07,44.1,44.07,44.09,12100.0,31.3972,31.4186,31.3972,31.4115,12100.0
2013-05-28 14:30:00,44.07,44.12,44.03,44.12,8100.0,31.3972,31.4329,31.3687,31.4329,8100.0
2013-05-28 15:00:00,44.13,44.16,44.1,44.12,7000.0,31.44,31.4614,31.4186,31.4329,7000.0
2013-05-28 15:30:00,44.13,44.17,44.09,44.09,7100.0,31.44,31.4685,31.4115,31.4115,7100.0
2013-05-29 09:30:00,43.85,43.85,43.69,43.76,84500.0,31.2405,31.2405,31.1265,31.1764,84500.0
2013-05-29 10:00:00,43.79,43.82,43.72,43.74,9100.0,31.1977,31.2191,31.1479,31.1621,9100.0
2013-05-29 10:30:00,43.74,43.76,43.6,43.6,3700.0,31.1621,31.1764,31.0624,31.0624,3700.0
2013-05-29 11:00:00,43.6,43.62,43.55,43.6,408700.0,31.0624,31.0766,31.0268,31.0624,408700.0
2013-05-29 11:30:00,43.61,43.66,43.58,43.66,12300.0,31.0695,31.1051,31.0481,31.1051,12300.0
2013-05-29 12:00:00,43.63,43.66,43.61,43.62,8500.0,31.0838,31.1051,31.0695,31.0766,8500.0
2013-05-29 12:30:00,43.63,43.63,43.56,43.56,8600.0,31.0838,31.0838,31.0339,31.0339,8600.0
2013-05-29 13:00:00,43.6,43.64,43.59,43.63,11100.0,31.0624,31.0909,31.0553,31.0838,11100.0
2013-05-29 13:30:00,43.62,43.7,43.62,43.7,87100.0,31.0766,31.1336,31.0766,31.1336,87100.0
2013-05-29 14:00:00,43.68,43.73,43.68,43.72,8000.0,31.1194,31.155,31.1194,31.1479,8000.0
2013-05-29 14:30:00,43.72,43.74,43.71,43.73,3200.0,31.1479,31.1621,31.1408,31.155,3200.0
2013-05-29 15:00:00,43.69,43.72,43.67,43.69,53200.0,31.1265,31.1479,31.1123,31.1265,53200.0
2013-05-29 15:30:00,43.72,43.72,43.66,43.68,51300.0,31.1479,31.1479,31.1051,31.1194,51300.0
2013-05-30 09:30:00,43.71,43.84,43.66,43.82,28600.0,31.1408,31.2334,31.1051,31.2191,28600.0
2013-05-30 10:00:00,43.83,43.84,43.78,43.82,14800.0,31.2262,31.2334,31.1906,31.2191,14800.0
2013-05-30 10:30:00,43.83,43.89,43.82,43.89,19100.0,31.2262,31.269,31.2191,31.269,19100.0
2013-05-30 11:00:00,43.89,43.89,43.82,43.84,6000.0,31.269,31.269,31.2191,31.2334,6000.0
2013-05-30 11:30:00,43.89,43.93,43.89,43.93,1900.0,31.269,31.2975,31.269,31.2975,1900.0
2013-05-30 12:00:00,43.92,43.96,43.92,43.94,3800.0,31.2904,31.3189,31.2904,31.3046,3800.0
2013-05-30 12:30:00,43.91,43.91,43.9,43.9,1400.0,31.2832,31.2832,31.2761,31.2761,1400.0
2013-05-30 13:00:00,43.92,43.92,43.87,43.91,1400.0,31.2904,31.2904,31.2547,31.2832,1400.0
2013-05-30 13:30:00,43.93,43.94,43.92,43.94,2400.0,31.2975,31.3046,31.2904,31.3046,2400.0
2013-05-30 14:00:00,43.95,43.95,43.9,43.92,5900.0,31.3117,31.3117,31.2761,31.2904,5900.0
2013-05-30 14:30:00,43.94,43.95,43.91,43.93,7000.0,31.3046,31.3117,31.2832,31.2975,7000.0
2013-05-30 15:00:00,43.95,43.95,43.87,43.88,24600.0,31.3117,31.3117,31.2547,31.2619,24600.0
2013-05-30 15:30:00,43.88,43.89,43.82,43.86,16300.0,31.2619,31.269,31.2191,31.2476,16300.0
2013-05-31 09:30:00,43.31,43.4,43.27,43.3,15400.0,30.8558,30.9199,30.8273,30.8487,15400.0
2013-05-31 10:00:00,43.3,43.31,43.19,43.27,8200.0,30.8487,30.8558,30.7703,30.8273,8200.0
2013-05-31 10:30:00,43.28,43.35,43.23,43.27,21600.0,30.8344,30.8843,30.7988,30.8273,21600.0
2013-05-31 11:00:00,43.25,43.41,43.25,43.28,21600.0,30.813,30.927,30.813,30.8344,21600.0
2013-05-31 11:30:00,43.27,43.29,43.23,43.26,13000.0,30.8273,30.8415,30.7988,30.8202,13000.0
2013-05-31 12:00:00,43.25,43.25,43.19,43.2,4200.0,30.813,30.813,30.7703,30.7774,4200.0
2013-05-31 12:30:00,43.2,43.21,43.18,43.19,7900.0,30.7774,30.7845,30.7632,30.7703,7900.0
2013-05-31 13:00:00,43.2,43.22,43.19,43.21,5500.0,30.7774,30.7917,30.7703,30.7845,5500.0
2013-05-31 13:30:00,43.2,43.2,43.15,43.16,4700.0,30.7774,30.7774,30.7418,30.7489,4700.0
2013-05-31 14:00:00,43.14,43.15,43.12,43.12,4200.0,30.7347,30.7418,30.7204,30.7204,4200.0
2013-05-31 14:30:00,43.1,43.12,43.04,43.05,8700.0,30.7062,30.7204,30.6634,30.6705,8700.0
2013-05-31 15:00:00,43.05,43.14,43.05,43.12,27400.0,30.6705,30.7347,30.6705,30.7204,27400.0
2013-05-31 15:30:00,43.11,43.13,42.96,43.0,34600.0,30.7133,30.7275,30.6064,30.6349,34600.0
2013-06-03 09:30:00,43.06,43.06,42.83,42.85,39700.0,30.6777,30.6777,30.5138,30.5281,39700.0
2013-06-03 10:00:00,42.85,43.14,42.84,43.04,44300.0,30.5281,30.7347,30.5209,30.6634,44300.0
2013-06-03 10:30:00,43.02,43.02,42.86,43.01,5200.0,30.6492,30.6492,30.5352,30.642,5200.0
2013-06-03 11:00:00,42.95,43.13,42.94,43.05,10200.0,30.5993,30.7275,30.5922,30.6705,10200.0
2013-06-03 11:30:00,43.07,43.14,43.06,43.14,4300.0,30.6848,30.7347,30.6777,30.7347,4300.0
2013-06-03 12:00:00,43.16,43.16,43.06,43.09,6100.0,30.7489,30.7489,30.6777,30.699,6100.0
2013-06-03 12:30:00,43.09,43.12,43.09,43.1,9600.0,30.699,30.7204,30.699,30.7062,9600.0
2013-06-03 13:00:00,43.09,43.13,43.09,43.11,4900.0,30.699,30.7275,30.699,30.7133,4900.0
2013-06-03 13:30:00,43.1,43.18,43.09,43.18,11500.0,30.7062,30.7632,30.699,30.7632,11500.0
2013-06-03 14:00:00,43.11,43.22,43.11,43.16,5400.0,30.7133,30.7917,30.7133,30.7489,5400.0
2013-06-03 14:30:00,43.14,43.22,43.14,43.18,2500.0,30.7347,30.7917,30.7347,30.7632,2500.0
2013-06-03 15:00:00,43.2,43.25,43.2,43.23,14700.0,30.7774,30.813,30.7774,30.7988,14700.0
2013-06-03 15:30:00,43.25,43.32,43.23,43.28,47800.0,30.813,30.8629,30.7988,30.8344,47800.0
2013-06-04 09:30:00,43.44,43.51,43.38,43.47,6600.0,30.9484,30.9983,30.9056,30.9698,6600.0
2013-06-04 10:00:00,43.46,43.47,43.38,43.43,9400.0,30.9626,30.9698,30.9056,30.9413,9400.0
2013-06-04 10:30:00,43.43,43.44,43.34,43.34,4900.0,30.9413,30.9484,30.8772,30.8772,4900.0
2013-06-04 11:00:00,43.3,43.36,43.3,43.35,5000.0,30.8487,30.8914,30.8487,30.8843,5000.0
2013-06-04 11:30:00,43.35,43.39,43.31,43.39,2900.0,30.8843,30.9128,30.8558,30.9128,2900.0
2013-06-04 12:00:00,43.36,43.36,43.3,43.3,2400.0,30.8914,30.8914,30.8487,30.8487,2400.0
2013-06-04 12:30:00,43.24,43.27,43.24,43.24,900.0,30.8059,30.8273,30.8059,30.8059,900.0
2013-06-04 13:00:00,43.28,43.29,43.19,43.19,6900.0,30.8344,30.8415,30.7703,30.7703,6900.0
2013-06-04 13:30:00,43.14,43.15,43.07,43.11,13300.0,30.7347,30.7418,30.6848,30.7133,13300.0
2013-06-04 14:00:00,43.1,43.12,43.04,43.12,16400.0,30.7062,30.7204,30.6634,30.7204,16400.0
2013-06-04 14:30:00,43.11,43.22,43.11,43.17,7500.0,30.7133,30.7917,30.7133,30.756,7500.0
2013-06-04 15:00:00,43.16,43.23,43.14,43.2,17700.0,30.7489,30.7988,30.7347,30.7774,17700.0
2013-06-04 15:30:00,43.22,43.31,43.17,43.17,160800.0,30.7917,30.8558,30.756,30.756,160800.0
2013-06-05 09:30:00,42.78,42.82,42.73,42.74,161700.0,30.4782,30.5067,30.4426,30.4497,161700.0
2013-06-05 10:00:00,42.74,42.82,42.59,42.66,37500.0,30.4497,30.5067,30.3428,30.3927,37500.0
2013-06-05 10:30:00,42.68,42.69,42.51,42.55,24100.0,30.4069,30.4141,30.2858,30.3143,24100.0
2013-06-05 11:00:00,42.54,42.55,42.49,42.52,3000.0,30.3072,30.3143,30.2716,30.293,3000.0
2013-06-05 11:30:00,42.48,42.55,42.47,42.5,10100.0,30.2645,30.3143,30.2573,30.2787,10100.0
2013-06-05 12:00:00,42.5,42.51,42.45,42.48,23400.0,30.2787,30.2858,30.2431,30.2645,23400.0
2013-06-05 12:30:00,42.47,42.48,42.42,42.45,32600.0,30.2573,30.2645,30.2217,30.2431,32600.0
2013-06-05 13:00:00,42.44,42.52,42.43,42.51,26200.0,30.236,30.293,30.2288,30.2858,26200.0
2013-06-05 13:30:00,42.51,42.57,42.49,42.5,18800.0,30.2858,30.3286,30.2716,30.2787,18800.0
2013-06-05 14:00:00,42.5,42.53,42.41,42.41,31000.0,30.2787,30.3001,30.2146,30.2146,31000.0
2013-06-05 14:30:00,42.4,42.5,42.4,42.48,41800.0,30.2075,30.2787,30.2075,30.2645,41800.0
2013-06-05 15:00:00,42.48,42.5,42.4,42.5,32900.0,30.2645,30.2787,30.2075,30.2787,32900.0
2013-06-05 15:30:00,42.49,42.54,42.38,42.38,22600.0,30.2716,30.3072,30.1932,30.1932,22600.0
2013-06-06 09:30:00,42.33,42.46,42.32,42.42,31400.0,30.1576,30.2502,30.1505,30.2217,31400.0
2013-06-06 10:00:00,42.42,42.47,42.29,42.34,21600.0,30.2217,30.2573,30.1291,30.1647,21600.0
2013-06-06 10:30:00,42.33,42.36,42.29,42.35,4600.0,30.1576,30.179,30.1291,30.1718,4600.0
2013-06-06 11:00:00,42.34,42.37,42.3,42.32,24800.0,30.1647,30.1861,30.1362,30.1505,24800.0
2013-06-06 11:30:00,42.32,42.43,42.32,42.37,19400.0,30.1505,30.2288,30.1505,30.1861,19400.0
2013-06-06 12:00:00,42.37,42.41,42.25,42.28,41500.0,30.1861,30.2146,30.1006,30.122,41500.0
2013-06-06 12:30:00,42.29,42.29,42.2,42.2,14900.0,30.1291,30.1291,30.065,30.065,14900.0
2013-06-06 13:00:00,42.24,42.31,42.22,42.22,11400.0,30.0935,30.1433,30.0792,30.0792,11400.0
2013-06-06 13:30:00,42.29,42.38,42.29,42.37,11100.0,30.1291,30.1932,30.1291,30.1861,11100.0
2013-06-06 14:00:00,42.33,42.43,42.31,42.41,1600.0,30.1576,30.2288,30.1433,30.2146,1600.0
2013-06-06 14:30:00,42.44,42.51,42.43,42.47,15800.0,30.236,30.2858,30.2288,30.2573,15800.0
2013-06-06 15:00:00,42.51,42.53,42.44,42.53,30000.0,30.2858,30.3001,30.236,30.3001,30000.0
2013-06-06 15:30:00,42.55,42.59,42.54,42.56,168800.0,30.3143,30.3428,30.3072,30.3214,168800.0
2013-06-07 09:30:00,42.62,42.62,42.45,42.55,12500.0,30.3642,30.3642,30.2431,30.3143,12500.0
2013-06-07 10:00:00,42.57,42.79,42.56,42.76,6000.0,30.3286,30.4853,30.3214,30.4639,6000.0
2013-06-07 10:30:00,42.79,42.88,42.79,42.84,3200.0,30.4853,30.5494,30.4853,30.5209,3200.0
2013-06-07 11:00:00,42.88,42.91,42.84,42.91,5000.0,30.5494,30.5708,30.5209,30.5708,5000.0
2013-06-07 11:30:00,42.89,42.91,42.85,42.89,2700.0,30.5566,30.5708,30.5281,30.5566,2700.0
2013-06-07 12:00:00,42.91,42.91,42.85,42.86,11300.0,30.5708,30.5708,30.5281,30.5352,11300.0
2013-06-07 12:30:00,42.86,42.86,42.81,42.86,1900.0,30.5352,30.5352,30.4996,30.5352,1900.0
2013-06-07 13:00:00,42.88,42.89,42.87,42.88,5300.0,30.5494,30.5566,30.5423,30.5494,5300.0
2013-06-07 13:30:00,42.87,42.89,42.85,42.87,8000.0,30.5423,30.5566,30.5281,30.5423,8000.0
2013-06-07 14:00:00,42.85,42.85,42.78,42.78,9200.0,30.5281,30.5281,30.4782,30.4782,9200.0
2013-06-07 14:30:00,42.79,42.9,42.79,42.9,37000.0,30.4853,30.5637,30.4853,30.5637,37000.0
2013-06-07 15:00:00,42.88,42.92,42.86,42.89,9900.0,30.5494,30.5779,30.5352,30.5566,9900.0
2013-06-07 15:30:00,42.89,42.94,42.87,42.91,14400.0,30.5566,30.5922,30.5423,30.5708,14400.0
2013-06-10 09:30:00,43.01,43.01,42.78,42.8,40600.0,30.642,30.642,30.4782,30.4924,40600.0
2013-06-10 10:00:00,42.79,42.81,42.74,42.81,19000.0,30.4853,30.4996,30.4497,30.4996,19000.0
2013-06-10 10:30:00,42.82,42.88,42.81,42.82,226400.0,30.5067,30.5494,30.4996,30.5067,226400.0
2013-06-10 11:00:00,42.85,42.95,42.85,42.9,17700.0,30.5281,30.5993,30.5281,30.5637,17700.0
2013-06-10 11:30:00,42.89,42.96,42.89,42.92,17800.0,30.5566,30.6064,30.5566,30.5779,17800.0
2013-06-10 12:00:00,42.92,42.96,42.9,42.9,16700.0,30.5779,30.6064,30.5637,30.5637,16700.0
2013-06-10 12:30:00,42.9,42.91,42.85,42.85,10300.0,30.5637,30.5708,30.5281,30.5281,10300.0
2013-06-10 13:00:00,42.86,42.87,42.83,42.85,17700.0,30.5352,30.5423,30.5138,30.5281,17700.0
2013-06-10 13:30:00,42.85,42.9,42.82,42.89,13000.0,30.5281,30.5637,30.5067,30.5566,13000.0
2013-06-10 14:00:00,42.89,42.89,42.83,42.84,13100.0,30.5566,30.5566,30.5138,30.5209,13100.0
2013-06-10 14:30:00,42.86,42.95,42.86,42.94,11100.0,30.5352,30.5993,30.5352,30.5922,11100.0
2013-06-10 15:00:00,42.95,42.95,42.88,42.9,11900.0,30.5993,30.5993,30.5494,30.5637,11900.0
2013-06-10 15:30:00,42.91,42.92,42.87,42.89,18700.0,30.5708,30.5779,30.5423,30.5566,18700.0
2013-06-11 09:30:00,42.2,42.25,42.04,42.23,15300.0,30.065,30.1006,29.951,30.0863,15300.0
2013-06-11 10:00:00,42.24,42.3,42.21,42.27,26200.0,30.0935,30.1362,30.0721,30.1148,26200.0
2013-06-11 10:30:00,42.29,42.38,42.29,42.34,22900.0,30.1291,30.1932,30.1291,30.1647,22900.0
2013-06-11 11:00:00,42.33,42.48,42.29,42.48,13600.0,30.1576,30.2645,30.1291,30.2645,13600.0
2013-06-11 11:30:00,42.49,42.54,42.46,42.46,5900.0,30.2716,30.3072,30.2502,30.2502,5900.0
2013-06-11 12:00:00,42.46,42.49,42.44,42.47,6300.0,30.2502,30.2716,30.236,30.2573,6300.0
2013-06-11 12:30:00,42.44,42.48,42.42,42.44,403600.0,30.236,30.2645,30.2217,30.236,403600.0
2013-06-11 13:00:00,42.45,42.45,42.33,42.35,7100.0,30.2431,30.2431,30.1576,30.1718,7100.0
2013-06-11 13:30:00,42.35,42.35,42.26,42.26,11700.0,30.1718,30.1718,30.1077,30.1077,11700.0
2013-06-11 14:00:00,42.24,42.34,42.21,42.33,7300.0,30.0935,30.1647,30.0721,30.1576,7300.0
2013-06-11 14:30:00,42.33,42.43,42.31,42.43,12800.0,30.1576,30.2288,30.1433,30.2288,12800.0
2013-06-11 15:00:00,42.43,42.43,42.38,42.41,14000.0,30.2288,30.2288,30.1932,30.2146,14000.0
2013-06-11 15:30:00,42.37,42.37,42.26,42.3,12600.0,30.1861,30.1861,30.1077,30.1362,12600.0
2013-06-12 09:30:00,42.71,42.74,42.58,42.63,17600.0,30.4283,30.4497,30.3357,30.3713,17600.0
2013-06-12 10:00:00,42.58,42.58,42.47,42.54,6700.0,30.3357,30.3357,30.2573,30.3072,6700.0
2013-06-12 10:30:00,42.56,42.57,42.45,42.47,14800.0,30.3214,30.3286,30.2431,30.2573,14800.0
2013-06-12 11:00:00,42.47,42.52,42.46,42.52,600.0,30.2573,30.293,30.2502,30.293,600.0
2013-06-12 11:30:00,42.45,42.46,42.3,42.3,3600.0,30.2431,30.2502,30.1362,30.1362,3600.0
2013-06-12 12:00:00,42.32,42.32,42.21,42.28,11300.0,30.1505,30.1505,30.0721,30.122,11300.0
2013-06-12 12:30:00,42.29,42.32,42.23,42.29,3400.0,30.1291,30.1505,30.0863,30.1291,3400.0
2013-06-12 13:00:00,42.32,42.36,42.32,42.32,6400.0,30.1505,30.179,30.1505,30.1505,6400.0
2013-06-12 13:30:00,42.35,42.35,42.31,42.33,4000.0,30.1718,30.1718,30.1433,30.1576,4000.0
2013-06-12 14:00:00,42.32,42.32,42.19,42.22,8100.0,30.1505,30.1505,30.0578,30.0792,8100.0
2013-06-12 14:30:00,42.16,42.22,42.16,42.19,6600.0,30.0365,30.0792,30.0365,30.0578,6600.0
2013-06-12 15:00:00,42.18,42.21,42.13,42.21,56600.0,30.0507,30.0721,30.0151,30.0721,56600.0
2013-06-12 15:30:00,42.2,42.22,42.13,42.18,61500.0,30.065,30.0792,30.0151,30.0507,61500.0
2013-06-13 09:30:00,42.24,42.35,42.2,42.35,19800.0,30.0935,30.1718,30.065,30.1718,19800.0
2013-06-13 10:00:00,42.39,42.42,42.31,42.34,15300.0,30.2003,30.2217,30.1433,30.1647,15300.0
2013-06-13 10:30:00,42.36,42.4,42.34,42.35,5800.0,30.179,30.2075,30.1647,30.1718,5800.0
2013-06-13 11:00:00,42.37,42.44,42.36,42.44,8300.0,30.1861,30.236,30.179,30.236,8300.0
2013-06-13 11:30:00,42.42,42.46,42.4,42.44,12700.0,30.2217,30.2502,30.2075,30.236,12700.0
2013-06-13 12:00:00,42.44,42.45,42.4,42.44,6000.0,30.236,30.2431,30.2075,30.236,6000.0
2013-06-13 12:30:00,42.45,42.56,42.45,42.56,8900.0,30.2431,30.3214,30.2431,30.3214,8900.0
2013-06-13 13:00:00,42.57,42.57,42.53,42.54,13100.0,30.3286,30.3286,30.3001,30.3072,13100.0
2013-06-13 13:30:00,42.54,42.56,42.51,42.54,5100.0,30.3072,30.3214,30.2858,30.3072,5100.0
2013-06-13 14:00:00,42.55,42.67,42.55,42.65,18200.0,30.3143,30.3998,30.3143,30.3856,18200.0
2013-06-13 14:30:00,42.64,42.69,42.63,42.69,17300.0,30.3784,30.4141,30.3713,30.4141,17300.0
2013-06-13 15:00:00,42.7,42.76,42.69,42.74,37100.0,30.4212,30.4639,30.4141,30.4497,37100.0
2013-06-13 15:30:00,42.75,42.88,42.73,42.83,22100.0,30.4568,30.5494,30.4426,30.5138,22100.0
2013-06-14 09:30:00,42.55,42.7,42.53,42.7,30800.0,30.3143,30.4212,30.3001,30.4212,30800.0
2013-06-14 10:00:00,42.7,42.77,42.62,42.62,117900.0,30.4212,30.4711,30.3642,30.3642,117900.0
2013-06-14 10:30:00,42.63,42.65,42.48,42.48,35900.0,30.3713,30.3856,30.2645,30.2645,35900.0
2013-06-14 11:00:00,42.42,42.5,42.42,42.5,33100.0,30.2217,30.2787,30.2217,30.2787,33100.0
2013-06-14 11:30:00,42.49,42.52,42.39,42.45,24200.0,30.2716,30.293,30.2003,30.2431,24200.0
2013-06-14 12:00:00,42.44,42.45,42.38,42.43,9500.0,30.236,30.2431,30.1932,30.2288,9500.0
2013-06-14 12:30:00,42.41,42.45,42.36,42.36,11600.0,30.2146,30.2431,30.179,30.179,11600.0
2013-06-14 13:00:00,42.36,42.36,42.29,42.29,6500.0,30.179,30.179,30.1291,30.1291,6500.0
2013-06-14 13:30:00,42.27,42.32,42.27,42.3,13200.0,30.1148,30.1505,30.1148,30.1362,13200.0
2013-06-14 14:00:00,42.3,42.41,42.28,42.37,12800.0,30.1362,30.2146,30.122,30.1861,12800.0
2013-06-14 14:30:00,42.39,42.42,42.31,42.31,35400.0,30.2003,30.2217,30.1433,30.1433,35400.0
2013-06-14 15:00:00,42.31,42.37,42.31,42.34,26300.0,30.1433,30.1861,30.1433,30.1647,26300.0
2013-06-14 15:30:00,42.35,42.38,42.29,42.37,47100.0,30.1718,30.1932,30.1291,30.1861,47100.0
2013-06-17 09:30:00,42.97,43.17,42.97,43.13,87100.0,30.6135,30.756,30.6135,30.7275,87100.0
2013-06-17 10:00:00,43.13,43.16,43.12,43.13,72200.0,30.7275,30.7489,30.7204,30.7275,72200.0
2013-06-17 10:30:00,43.13,43.15,43.09,43.13,59200.0,30.7275,30.7418,30.699,30.7275,59200.0
2013-06-17 11:00:00,43.13,43.14,43.05,43.06,43600.0,30.7275,30.7347,30.6705,30.6777,43600.0
2013-06-17 11:30:00,43.05,43.05,43.01,43.02,33800.0,30.6705,30.6705,30.642,30.6492,33800.0
2013-06-17 12:00:00,43.02,43.02,42.98,42.98,21500.0,30.6492,30.6492,30.6207,30.6207,21500.0
2013-06-17 12:30:00,42.99,43.01,42.98,42.99,24400.0,30.6278,30.642,30.6207,30.6278,24400.0
2013-06-17 13:00:00,42.99,43.02,42.98,43.02,23900.0,30.6278,30.6492,30.6207,30.6492,23900.0
2013-06-17 13:30:00,43.01,43.02,43.01,43.01,23700.0,30.642,30.6492,30.642,30.642,23700.0
2013-06-17 14:00:00,43.02,43.02,42.82,42.83,62600.0,30.6492,30.6492,30.5067,30.5138,62600.0
2013-06-17 14:30:00,42.84,42.87,42.74,42.77,45500.0,30.5209,30.5423,30.4497,30.4711,45500.0
2013-06-17 15:00:00,42.76,42.88,42.75,42.87,62700.0,30.4639,30.5494,30.4568,30.5423,62700.0
2013-06-17 15:30:00,42.88,42.98,42.88,42.96,109500.0,30.5494,30.6207,30.5494,30.6064,109500.0
2013-06-18 09:30:00,42.99,43.12,42.99,43.07,56600.0,30.6278,30.7204,30.6278,30.6848,56600.0
2013-06-18 10:00:00,43.09,43.1,43.03,43.09,21400.0,30.699,30.7062,30.6563,30.699,21400.0
2013-06-18 10:30:00,43.1,43.14,43.1,43.14,25100.0,30.7062,30.7347,30.7062,30.7347,25100.0
2013-06-18 11:00:00,43.15,43.18,43.13,43.18,6800.0,30.7418,30.7632,30.7275,30.7632,6800.0
2013-06-18 11:30:00,43.21,43.22,43.16,43.18,2300.0,30.7845,30.7917,30.7489,30.7632,2300.0
2013-06-18 12:00:00,43.17,43.18,43.17,43.17,3900.0,30.756,30.7632,30.756,30.756,3900.0
2013-06-18 12:30:00,43.18,43.21,43.17,43.21,12800.0,30.7632,30.7845,30.756,30.7845,12800.0
2013-06-18 13:00:00,43.22,43.22,43.18,43.18,5500.0,30.7917,30.7917,30.7632,30.7632,5500.0
2013-06-18 13:30:00,43.17,43.2,43.17,43.2,11300.0,30.756,30.7774,30.756,30.7774,11300.0
2013-06-18 14:00:00,43.18,43.22,43.15,43.15,38100.0,30.7632,30.7917,30.7418,30.7418,38100.0
2013-06-18 14:30:00,43.17,43.17,43.16,43.17,12900.0,30.756,30.756,30.7489,30.756,12900.0
2013-06-18 15:00:00,43.17,43.17,43.11,43.15,190400.0,30.756,30.756,30.7133,30.7418,190400.0
2013-06-18 15:30:00,43.15,43.15,43.09,43.11,118800.0,30.7418,30.7418,30.699,30.7133,118800.0
2013-06-19 09:30:00,43.05,43.06,42.97,42.99,21800.0,30.6705,30.6777,30.6135,30.6278,21800.0
2013-06-19 10:00:00,42.95,43.1,42.95,43.1,12700.0,30.5993,30.7062,30.5993,30.7062,12700.0
2013-06-19 10:30:00,43.09,43.12,43.04,43.05,20100.0,30.699,30.7204,30.6634,30.6705,20100.0
2013-06-19 11:00:00,43.03,43.06,43.01,43.03,52000.0,30.6563,30.6777,30.642,30.6563,52000.0
2013-06-19 11:30:00,43.05,43.05,42.99,43.02,87400.0,30.6705,30.6705,30.6278,30.6492,87400.0
2013-06-19 12:00:00,43.02,43.02,42.99,43.02,1900.0,30.6492,30.6492,30.6278,30.6492,1900.0
2013-06-19 12:30:00,43.02,43.05,43.02,43.02,1100.0,30.6492,30.6705,30.6492,30.6492,1100.0
2013-06-19 13:00:00,43.01,43.05,43.0,43.01,8000.0,30.642,30.6705,30.6349,30.642,8000.0
2013-06-19 13:30:00,43.01,43.06,43.0,43.06,21900.0,30.642,30.6777,30.6349,30.6777,21900.0
2013-06-19 14:00:00,43.07,43.07,42.73,42.78,36500.0,30.6848,30.6848,30.4426,30.4782,36500.0
2013-06-19 14:30:00,42.75,42.87,42.32,42.32,40100.0,30.4568,30.5423,30.1505,30.1505,40100.0
2013-06-19 15:00:00,42.29,42.46,42.27,42.46,9800.0,30.1291,30.2502,30.1148,30.2502,9800.0
2013-06-19 15:30:00,42.41,42.43,42.22,42.24,17800.0,30.2146,30.2288,30.0792,30.0935,17800.0
2013-06-20 09:30:00,41.4,41.4,41.22,41.23,16800.0,29.495,29.495,29.3668,29.3739,16800.0
2013-06-20 10:00:00,41.18,41.21,40.96,40.99,30800.0,29.3383,29.3597,29.1815,29.2029,30800.0
2013-06-20 10:30:00,40.98,41.05,40.89,41.01,45800.0,29.1958,29.2457,29.1317,29.2172,45800.0
2013-06-20 11:00:00,41.0,41.01,40.89,41.01,11300.0,29.21,29.2172,29.1317,29.2172,11300.0
2013-06-20 11:30:00,40.97,41.07,40.94,41.07,12100.0,29.1887,29.2599,29.1673,29.2599,12100.0
2013-06-20 12:00:00,41.07,41.11,41.07,41.1,1700.0,29.2599,29.2884,29.2599,29.2813,1700.0
2013-06-20 12:30:00,41.08,41.13,41.08,41.08,3100.0,29.267,29.3027,29.267,29.267,3100.0
2013-06-20 13:00:00,41.03,41.03,40.98,41.0,1800.0,29.2314,29.2314,29.1958,29.21,1800.0
2013-06-20 13:30:00,41.02,41.03,40.95,40.98,67700.0,29.2243,29.2314,29.1744,29.1958,67700.0
2013-06-20 14:00:00,40.93,40.98,40.77,40.77,19300.0,29.1602,29.1958,29.0462,29.0462,19300.0
2013-06-20 14:30:00,40.78,40.79,40.62,40.62,13500.0,29.0533,29.0604,28.9393,28.9393,13500.0
2013-06-20 15:00:00,40.63,40.74,40.58,40.61,8700.0,28.9464,29.0248,28.9108,28.9322,8700.0
2013-06-20 15:30:00,40.65,40.72,40.55,40.62,173400.0,28.9607,29.0106,28.8894,28.9393,173400.0
2013-06-21 09:30:00,41.13,41.13,40.92,40.92,39000.0,29.3027,29.3027,29.153,29.153,39000.0
2013-06-21 10:00:00,40.94,40.97,40.79,40.79,11100.0,29.1673,29.1887,29.0604,29.0604,11100.0
2013-06-21 10:30:00,40.75,40.82,40.7,40.81,1900.0,29.0319,29.0818,28.9963,29.0747,1900.0
2013-06-21 11:00:00,40.78,40.79,40.57,40.57,6600.0,29.0533,29.0604,28.9037,28.9037,6600.0
2013-06-21 11:30:00,40.54,40.56,40.43,40.45,26600.0,28.8823,28.8966,28.804,28.8182,26600.0
2013-06-21 12:00:00,40.46,40.55,40.45,40.46,3900.0,28.8253,28.8894,28.8182,28.8253,3900.0
2013-06-21 12:30:00,40.47,40.81,40.47,40.81,18600.0,28.8324,29.0747,28.8324,29.0747,18600.0
2013-06-21 13:00:00,40.81,40.88,40.73,40.77,24500.0,29.0747,29.1245,29.0177,29.0462,24500.0
2013-06-21 13:30:00,40.78,40.82,40.66,40.66,13900.0,29.0533,29.0818,28.9678,28.9678,13900.0
2013-06-21 14:00:00,40.69,40.8,40.64,40.79,13000.0,28.9892,29.0676,28.9536,29.0604,13000.0
2013-06-21 14:30:00,40.8,40.84,40.79,40.81,11600.0,29.0676,29.0961,29.0604,29.0747,11600.0
2013-06-21 15:00:00,40.88,40.99,40.87,40.95,30900.0,29.1245,29.2029,29.1174,29.1744,30900.0
2013-06-21 15:30:00,40.95,40.97,40.81,40.84,26600.0,29.1744,29.1887,29.0747,29.0961,26600.0
2013-06-24 09:30:00,40.05,40.09,39.81,39.83,78500.0,28.5332,28.5617,28.3622,28.3765,78500.0
2013-06-24 10:00:00,39.79,39.9,39.76,39.83,17200.0,28.348,28.4264,28.3266,28.3765,17200.0
2013-06-24 10:30:00,39.83,39.98,39.78,39.91,9300.0,28.3765,28.4834,28.3409,28.4335,9300.0
2013-06-24 11:00:00,39.92,39.93,39.73,39.73,12500.0,28.4406,28.4477,28.3052,28.3052,12500.0
2013-06-24 11:30:00,39.73,39.82,39.73,39.79,20000.0,28.3052,28.3694,28.3052,28.348,20000.0
2013-06-24 12:00:00,39.79,39.81,39.74,39.81,8600.0,28.348,28.3622,28.3124,28.3622,8600.0
2013-06-24 12:30:00,39.83,39.93,39.83,39.93,10300.0,28.3765,28.4477,28.3765,28.4477,10300.0
2013-06-24 13:00:00,39.93,40.03,39.88,40.01,12200.0,28.4477,28.519,28.4121,28.5047,12200.0
2013-06-24 13:30:00,40.0,40.11,40.0,40.11,18700.0,28.4976,28.576,28.4976,28.576,18700.0
2013-06-24 14:00:00,40.15,40.31,40.14,40.28,10600.0,28.6045,28.7185,28.5973,28.6971,10600.0
2013-06-24 14:30:00,40.29,40.38,40.18,40.23,178800.0,28.7042,28.7683,28.6258,28.6615,178800.0
2013-06-24 15:00:00,40.2,40.29,40.13,40.14,60500.0,28.6401,28.7042,28.5902,28.5973,60500.0
2013-06-24 15:30:00,40.17,40.23,40.05,40.06,62500.0,28.6187,28.6615,28.5332,28.5403,62500.0
2013-06-25 09:30:00,40.46,40.5,40.3,40.39,37900.0,28.8253,28.8538,28.7113,28.7755,37900.0
2013-06-25 10:00:00,40.37,40.39,40.17,40.27,76600.0,28.7612,28.7755,28.6187,28.69,76600.0
2013-06-25 10:30:00,40.23,40.43,40.21,40.41,41600.0,28.6615,28.804,28.6472,28.7897,41600.0
2013-06-25 11:00:00,40.38,40.42,40.32,40.34,9800.0,28.7683,28.7968,28.7256,28.7398,9800.0
2013-06-25 11:30:00,40.35,40.42,40.35,40.39,8600.0,28.747,28.7968,28.747,28.7755,8600.0
2013-06-25 12:00:00,40.42,40.45,40.41,40.41,6400.0,28.7968,28.8182,28.7897,28.7897,6400.0
2013-06-25 12:30:00,40.41,40.51,40.41,40.49,17300.0,28.7897,28.8609,28.7897,28.8467,17300.0
2013-06-25 13:00:00,40.47,40.5,40.39,40.42,3800.0,28.8324,28.8538,28.7755,28.7968,3800.0
2013-06-25 13:30:00,40.42,40.5,40.41,40.44,19300.0,28.7968,28.8538,28.7897,28.8111,19300.0
2013-06-25 14:00:00,40.45,40.53,40.44,40.48,19800.0,28.8182,28.8752,28.8111,28.8396,19800.0
2013-06-25 14:30:00,40.52,40.57,40.51,40.52,18200.0,28.8681,28.9037,28.8609,28.8681,18200.0
2013-06-25 15:00:00,40.52,40.61,40.52,40.61,22700.0,28.8681,28.9322,28.8681,28.9322,22700.0
2013-06-25 15:30:00,40.61,40.67,40.59,40.59,31000.0,28.9322,28.9749,28.9179,28.9179,31000.0
2013-06-26 09:30:00,40.91,40.94,40.83,40.88,25500.0,29.1459,29.1673,29.0889,29.1245,25500.0
2013-06-26 10:00:00,40.89,40.93,40.87,40.9,5100.0,29.1317,29.1602,29.1174,29.1388,5100.0
2013-06-26 10:30:00,40.87,40.9,40.8,40.84,41300.0,29.1174,29.1388,29.0676,29.0961,41300.0
2013-06-26 11:00:00,40.82,40.82,40.72,40.73,33200.0,29.0818,29.0818,29.0106,29.0177,33200.0
2013-06-26 11:30:00,40.73,40.75,40.72,40.75,3700.0,29.0177,29.0319,29.0106,29.0319,3700.0
2013-06-26 12:00:00,40.74,40.82,40.74,40.81,10700.0,29.0248,29.0818,29.0248,29.0747,10700.0
2013-06-26 12:30:00,40.79,40.83,40.77,40.81,25100.0,29.0604,29.0889,29.0462,29.0747,25100.0
2013-06-26 13:00:00,40.8,40.88,40.8,40.88,7200.0,29.0676,29.1245,29.0676,29.1245,7200.0
2013-06-26 13:30:00,40.89,40.89,40.84,40.85,36500.0,29.1317,29.1317,29.0961,29.1032,36500.0
2013-06-26 14:00:00,40.84,40.87,40.83,40.83,3600.0,29.0961,29.1174,29.0889,29.0889,3600.0
2013-06-26 14:30:00,40.86,40.89,40.85,40.87,22000.0,29.1103,29.1317,29.1032,29.1174,22000.0
2013-06-26 15:00:00,40.9,40.95,40.9,40.92,8900.0,29.1388,29.1744,29.1388,29.153,8900.0
2013-06-26 15:30:00,40.95,40.95,40.88,40.89,51000.0,29.1744,29.1744,29.1245,29.1317,51000.0
2013-06-27 09:30:00,40.58,40.76,40.55,40.74,53500.0,29.4003,29.5307,29.3786,29.5162,53500.0
2013-06-27 10:00:00,40.74,40.74,40.63,40.72,22400.0,29.5162,29.5162,29.4365,29.5017,22400.0
2013-06-27 10:30:00,40.73,40.79,40.68,40.68,15500.0,29.509,29.5524,29.4727,29.4727,15500.0
2013-06-27 11:00:00,40.69,40.73,40.62,40.65,12000.0,29.48,29.509,29.4293,29.451,12000.0
2013-06-27 11:30:00,40.66,40.69,40.63,40.67,6800.0,29.4583,29.48,29.4365,29.4655,6800.0
2013-06-27 12:00:00,40.66,40.66,40.58,40.58,9600.0,29.4583,29.4583,29.4003,29.4003,9600.0
2013-06-27 12:30:00,40.61,40.69,40.61,40.69,11900.0,29.422,29.48,29.422,29.48,11900.0
2013-06-27 13:00:00,40.66,40.73,40.66,40.73,16200.0,29.4583,29.509,29.4583,29.509,16200.0
2013-06-27 13:30:00,40.72,40.78,40.69,40.69,14000.0,29.5017,29.5452,29.48,29.48,14000.0
2013-06-27 14:00:00,40.69,40.73,40.66,40.73,19400.0,29.48,29.509,29.4583,29.509,19400.0
2013-06-27 14:30:00,40.71,40.77,40.71,40.75,7400.0,29.4945,29.538,29.4945,29.5235,7400.0
2013-06-27 15:00:00,40.75,40.76,40.71,40.76,5600.0,29.5235,29.5307,29.4945,29.5307,5600.0
2013-06-27 15:30:00,40.75,40.76,40.7,40.71,19600.0,29.5235,29.5307,29.4872,29.4945,19600.0
2013-06-28 09:30:00,40.6,40.67,40.49,40.5,29100.0,29.4148,29.4655,29.3351,29.3423,29100.0
2013-06-28 10:00:00,40.5,40.61,40.46,40.61,13500.0,29.3423,29.422,29.3134,29.422,13500.0
2013-06-28 10:30:00,40.64,40.76,40.64,40.73,25600.0,29.4438,29.5307,29.4438,29.509,25600.0
2013-06-28 11:00:00,40.73,40.87,40.66,40.69,9400.0,29.509,29.6104,29.4583,29.48,9400.0
2013-06-28 11:30:00,40.68,40.79,40.65,40.78,19100.0,29.4727,29.5524,29.451,29.5452,19100.0
2013-06-28 12:00:00,40.78,40.78,40.62,40.65,21500.0,29.5452,29.5452,29.4293,29.451,21500.0
2013-06-28 12:30:00,40.67,40.73,40.63,40.69,19600.0,29.4655,29.509,29.4365,29.48,19600.0
2013-06-28 13:00:00,40.68,40.75,40.64,40.74,7900.0,29.4727,29.5235,29.4438,29.5162,7900.0
2013-06-28 13:30:00,40.75,40.8,40.71,40.8,15200.0,29.5235,29.5597,29.4945,29.5597,15200.0
2013-06-28 14:00:00,40.81,40.82,40.76,40.76,10100.0,29.5669,29.5742,29.5307,29.5307,10100.0
2013-06-28 14:30:00,40.77,40.8,40.74,40.78,13500.0,29.538,29.5597,29.5162,29.5452,13500.0
2013-06-28 15:00:00,40.79,40.8,40.7,40.8,24900.0,29.5524,29.5597,29.4872,29.5597,24900.0
2013-06-28 15:30:00,40.8,40.85,40.69,40.69,148300.0,29.5597,29.5959,29.48,29.48,148300.0
2013-07-01 09:30:00,41.05,41.1,40.96,41.07,7100.0,29.7408,29.777,29.6756,29.7553,7100.0
2013-07-01 10:00:00,41.1,41.16,41.1,41.11,54000.0,29.777,29.8205,29.777,29.7843,54000.0
2013-07-01 10:30:00,41.1,41.14,41.09,41.11,9400.0,29.777,29.806,29.7698,29.7843,9400.0
2013-07-01 11:00:00,41.11,41.13,41.1,41.1,45800.0,29.7843,29.7988,29.777,29.777,45800.0
2013-07-01 11:30:00,41.11,41.18,41.11,41.18,16800.0,29.7843,29.835,29.7843,29.835,16800.0
2013-07-01 12:00:00,41.18,41.2,41.18,41.19,4200.0,29.835,29.8495,29.835,29.8422,4200.0
2013-07-01 12:30:00,41.15,41.18,41.15,41.16,800.0,29.8133,29.835,29.8133,29.8205,800.0
2013-07-01 13:00:00,41.13,41.18,41.13,41.18,6500.0,29.7988,29.835,29.7988,29.835,6500.0
2013-07-01 13:30:00,41.16,41.17,41.06,41.06,2900.0,29.8205,29.8278,29.7481,29.7481,2900.0
2013-07-01 14:00:00,41.05,41.05,41.03,41.03,400.0,29.7408,29.7408,29.7263,29.7263,400.0
2013-07-01 14:30:00,41.03,41.07,41.03,41.05,13200.0,29.7263,29.7553,29.7263,29.7408,13200.0
2013-07-01 15:00:00,41.08,41.11,41.04,41.05,46600.0,29.7625,29.7843,29.7336,29.7408,46600.0
2013-07-01 15:30:00,41.02,41.02,40.94,40.98,38400.0,29.7191,29.7191,29.6611,29.6901,38400.0
2013-07-02 09:30:00,40.9,41.13,40.9,41.07,31200.0,29.6321,29.7988,29.6321,29.7553,31200.0
2013-07-02 10:00:00,41.09,41.11,41.04,41.1,7100.0,29.7698,29.7843,29.7336,29.777,7100.0
2013-07-02 10:30:00,41.09,41.12,41.08,41.11,17600.0,29.7698,29.7915,29.7625,29.7843,17600.0
2013-07-02 11:00:00,41.11,41.11,41.03,41.05,11000.0,29.7843,29.7843,29.7263,29.7408,11000.0
2013-07-02 11:30:00,41.06,41.1,41.03,41.07,7400.0,29.7481,29.777,29.7263,29.7553,7400.0
2013-07-02 12:00:00,41.07,41.07,40.95,40.95,2000.0,29.7553,29.7553,29.6684,29.6684,2000.0
2013-07-02 12:30:00,40.98,41.02,40.96,41.02,3800.0,29.6901,29.7191,29.6756,29.7191,3800.0
2013-07-02 13:00:00,41.01,41.01,40.94,40.94,6300.0,29.7118,29.7118,29.6611,29.6611,6300.0
2013-07-02 13:30:00,40.93,40.94,40.83,40.89,39900.0,29.6539,29.6611,29.5814,29.6249,39900.0
2013-07-02 14:00:00,40.88,40.88,40.67,40.68,14700.0,29.6176,29.6176,29.4655,29.4727,14700.0
2013-07-02 14:30:00,40.69,40.71,40.6,40.71,13400.0,29.48,29.4945,29.4148,29.4945,13400.0
2013-07-02 15:00:00,40.7,40.75,40.66,40.7,5500.0,29.4872,29.5235,29.4583,29.4872,5500.0
2013-07-02 15:30:00,40.71,40.8,40.64,40.76,22800.0,29.4945,29.5597,29.4438,29.5307,22800.0
2013-07-03 09:30:00,40.51,40.51,40.38,40.43,20800.0,29.3496,29.3496,29.2554,29.2916,20800.0
2013-07-03 10:00:00,40.45,40.47,40.39,40.44,2000.0,29.3061,29.3206,29.2626,29.2989,2000.0
2013-07-03 10:30:00,40.48,40.51,40.43,40.47,23900.0,29.3278,29.3496,29.2916,29.3206,23900.0
2013-07-03 11:00:00,40.48,40.66,40.48,40.64,19500.0,29.3278,29.4583,29.3278,29.4438,19500.0
2013-07-03 11:30:00,40.66,40.69,40.62,40.69,3300.0,29.4583,29.48,29.4293,29.48,3300.0
2013-07-03 12:00:00,40.73,40.79,40.73,40.79,18400.0,29.509,29.5524,29.509,29.5524,18400.0
2013-07-03 12:30:00,40.77,40.78,40.66,40.69,6300.0,29.538,29.5452,29.4583,29.48,6300.0
2013-07-05 09:30:00,40.79,41.03,40.79,40.81,78700.0,29.5524,29.7263,29.5524,29.5669,78700.0
2013-07-05 10:00:00,40.81,40.84,40.56,40.65,104400.0,29.5669,29.5887,29.3858,29.451,104400.0
2013-07-05 10:30:00,40.65,40.68,40.58,40.65,52300.0,29.451,29.4727,29.4003,29.451,52300.0
2013-07-05 11:00:00,40.65,40.69,40.63,40.63,27100.0,29.451,29.48,29.4365,29.4365,27100.0
2013-07-05 11:30:00,40.62,40.7,40.57,40.7,39500.0,29.4293,29.4872,29.3931,29.4872,39500.0
2013-07-05 12:00:00,40.71,40.73,40.68,40.69,5100.0,29.4945,29.509,29.4727,29.48,5100.0
2013-07-05 12:30:00,40.71,40.71,40.68,40.69,9200.0,29.4945,29.4945,29.4727,29.48,9200.0
2013-07-05 13:00:00,40.68,40.73,40.63,40.68,31300.0,29.4727,29.509,29.4365,29.4727,31300.0
2013-07-05 13:30:00,40.67,40.7,40.67,40.69,6200.0,29.4655,29.4872,29.4655,29.48,6200.0
2013-07-05 14:00:00,40.69,40.76,40.67,40.76,8000.0,29.48,29.5307,29.4655,29.5307,8000.0
2013-07-05 14:30:00,40.77,40.79,40.76,40.79,10700.0,29.538,29.5524,29.5307,29.5524,10700.0
2013-07-05 15:00:00,40.76,40.78,40.72,40.73,6200.0,29.5307,29.5452,29.5017,29.509,6200.0
2013-07-05 15:30:00,40.75,40.89,40.75,40.88,6200.0,29.5235,29.6249,29.5235,29.6176,6200.0
2013-07-08 09:30:00,40.92,41.06,40.92,41.05,80200.0,29.6466,29.7481,29.6466,29.7408,80200.0
2013-07-08 10:00:00,41.06,41.13,41.06,41.09,97000.0,29.7481,29.7988,29.7481,29.7698,97000.0
2013-07-08 10:30:00,41.1,41.1,41.06,41.07,44000.0,29.777,29.777,29.7481,29.7553,44000.0
2013-07-08 11:00:00,41.08,41.11,41.01,41.02,58600.0,29.7625,29.7843,29.7118,29.7191,58600.0
2013-07-08 11:30:00,41.04,41.04,40.93,40.94,62000.0,29.7336,29.7336,29.6539,29.6611,62000.0
2013-07-08 12:00:00,40.97,40.98,40.92,40.95,43200.0,29.6829,29.6901,29.6466,29.6684,43200.0
2013-07-08 12:30:00,40.95,40.99,40.94,40.96,24000.0,29.6684,29.6973,29.6611,29.6756,24000.0
2013-07-08 13:00:00,40.97,41.0,40.95,40.96,32600.0,29.6829,29.7046,29.6684,29.6756,32600.0
2013-07-08 13:30:00,40.98,41.04,40.97,41.02,6000.0,29.6901,29.7336,29.6829,29.7191,6000.0
2013-07-08 14:00:00,41.03,41.05,41.01,41.01,21000.0,29.7263,29.7408,29.7118,29.7118,21000.0
2013-07-08 14:30:00,41.02,41.09,41.02,41.07,21800.0,29.7191,29.7698,29.7191,29.7553,21800.0
2013-07-08 15:00:00,41.07,41.08,41.02,41.04,22600.0,29.7553,29.7625,29.7191,29.7336,22600.0
2013-07-08 15:30:00,41.04,41.07,40.98,41.05,164400.0,29.7336,29.7553,29.6901,29.7408,164400.0
2013-07-09 09:30:00,41.28,41.37,41.28,41.32,30100.0,29.9074,29.9727,29.9074,29.9364,30100.0
2013-07-09 10:00:00,41.31,41.31,41.16,41.17,11900.0,29.9292,29.9292,29.8205,29.8278,11900.0
2013-07-09 10:30:00,41.07,41.22,41.07,41.22,25500.0,29.7553,29.864,29.7553,29.864,25500.0
2013-07-09 11:00:00,41.22,41.27,41.21,41.24,29000.0,29.864,29.9002,29.8567,29.8785,29000.0
2013-07-09 11:30:00,41.26,41.26,41.18,41.22,22000.0,29.893,29.893,29.835,29.864,22000.0
2013-07-09 12:00:00,41.21,41.27,41.21,41.25,3300.0,29.8567,29.9002,29.8567,29.8857,3300.0
2013-07-09 12:30:00,41.31,41.32,41.3,41.3,400.0,29.9292,29.9364,29.9219,29.9219,400.0
2013-07-09 13:00:00,41.33,41.34,41.32,41.32,18200.0,29.9437,29.9509,29.9364,29.9364,18200.0
2013-07-09 13:30:00,41.31,41.31,41.24,41.28,17600.0,29.9292,29.9292,29.8785,29.9074,17600.0
2013-07-09 14:00:00,41.3,41.34,41.28,41.32,29300.0,29.9219,29.9509,29.9074,29.9364,29300.0
2013-07-09 14:30:00,41.35,41.35,41.29,41.31,74300.0,29.9582,29.9582,29.9147,29.9292,74300.0
2013-07-09 15:00:00,41.28,41.32,41.27,41.32,42500.0,29.9074,29.9364,29.9002,29.9364,42500.0
2013-07-09 15:30:00,41.31,41.34,41.29,41.33,17300.0,29.9292,29.9509,29.9147,29.9437,17300.0
2013-07-10 09:30:00,41.23,41.35,41.21,41.24,94700.0,29.8712,29.9582,29.8567,29.8785,94700.0
2013-07-10 10:00:00,41.28,41.31,41.22,41.27,9300.0,29.9074,29.9292,29.864,29.9002,9300.0
2013-07-10 10:30:00,41.26,41.33,41.24,41.33,12500.0,29.893,29.9437,29.8785,29.9437,12500.0
2013-07-10 11:00:00,41.35,41.35,41.26,41.29,11400.0,29.9582,29.9582,29.893,29.9147,11400.0
2013-07-10 11:30:00,41.29,41.34,41.29,41.32,6400.0,29.9147,29.9509,29.9147,29.9364,6400.0
2013-07-10 12:00:00,41.32,41.33,41.31,41.31,7200.0,29.9364,29.9437,29.9292,29.9292,7200.0
2013-07-10 12:30:00,41.32,41.36,41.32,41.34,33200.0,29.9364,29.9654,29.9364,29.9509,33200.0
2013-07-10 13:00:00,41.35,41.37,41.35,41.35,1200.0,29.9582,29.9727,29.9582,29.9582,1200.0
2013-07-10 13:30:00,41.36,41.37,41.34,41.34,17200.0,29.9654,29.9727,29.9509,29.9509,17200.0
2013-07-10 14:00:00,41.34,41.62,41.32,41.61,263900.0,29.9509,30.1538,29.9364,30.1465,263900.0
2013-07-10 14:30:00,41.47,41.52,41.3,41.32,68200.0,30.0451,30.0813,29.9219,29.9364,68200.0
2013-07-10 15:00:00,41.34,41.44,41.31,41.44,36700.0,29.9509,30.0234,29.9292,30.0234,36700.0
2013-07-10 15:30:00,41.42,41.42,41.37,41.39,20700.0,30.0089,30.0089,29.9727,29.9871,20700.0
2013-07-11 09:30:00,42.18,42.33,42.17,42.18,17300.0,30.5595,30.6682,30.5523,30.5595,17300.0
2013-07-11 10:00:00,42.17,42.22,42.14,42.22,42100.0,30.5523,30.5885,30.5305,30.5885,42100.0
2013-07-11 10:30:00,42.23,42.28,42.2,42.24,20000.0,30.5957,30.6319,30.574,30.603,20000.0
2013-07-11 11:00:00,42.24,42.29,42.21,42.29,51900.0,30.603,30.6392,30.5812,30.6392,51900.0
2013-07-11 11:30:00,42.33,42.33,42.27,42.3,32100.0,30.6682,30.6682,30.6247,30.6464,32100.0
2013-07-11 12:00:00,42.3,42.3,42.24,42.29,30200.0,30.6464,30.6464,30.603,30.6392,30200.0
2013-07-11 12:30:00,42.23,42.26,42.23,42.25,1300.0,30.5957,30.6175,30.5957,30.6102,1300.0
2013-07-11 13:00:00,42.25,42.31,42.25,42.3,94600.0,30.6102,30.6537,30.6102,30.6464,94600.0
2013-07-11 13:30:00,42.28,42.3,42.25,42.29,8300.0,30.6319,30.6464,30.6102,30.6392,8300.0
2013-07-11 14:00:00,42.31,42.42,42.31,42.41,53500.0,30.6537,30.7334,30.6537,30.7261,53500.0
2013-07-11 14:30:00,42.42,42.49,42.42,42.47,11400.0,30.7334,30.7841,30.7334,30.7696,11400.0
2013-07-11 15:00:00,42.5,42.57,42.47,42.54,60900.0,30.7913,30.8421,30.7696,30.8203,60900.0
2013-07-11 15:30:00,42.55,42.61,42.52,42.59,99300.0,30.8276,30.871,30.8058,30.8565,99300.0
2013-07-12 09:30:00,42.34,42.34,42.22,42.24,13600.0,30.6754,30.6754,30.5885,30.603,13600.0
2013-07-12 10:00:00,42.3,42.33,42.24,42.3,28900.0,30.6464,30.6682,30.603,30.6464,28900.0
2013-07-12 10:30:00,42.3,42.37,42.29,42.3,18600.0,30.6464,30.6972,30.6392,30.6464,18600.0
2013-07-12 11:00:00,42.31,42.32,42.27,42.27,5800.0,30.6537,30.6609,30.6247,30.6247,5800.0
2013-07-12 11:30:00,42.28,42.3,42.23,42.24,25900.0,30.6319,30.6464,30.5957,30.603,25900.0
2013-07-12 12:00:00,42.25,42.25,42.24,42.25,2500.0,30.6102,30.6102,30.603,30.6102,2500.0
2013-07-12 12:30:00,42.25,42.3,42.24,42.3,11100.0,30.6102,30.6464,30.603,30.6464,11100.0
2013-07-12 13:00:00,42.3,42.33,42.25,42.33,4400.0,30.6464,30.6682,30.6102,30.6682,4400.0
2013-07-12 13:30:00,42.31,42.35,42.27,42.3,44900.0,30.6537,30.6827,30.6247,30.6464,44900.0
2013-07-12 14:00:00,42.3,42.31,42.28,42.29,9200.0,30.6464,30.6537,30.6319,30.6392,9200.0
2013-07-12 14:30:00,42.29,42.32,42.29,42.29,57900.0,30.6392,30.6609,30.6392,30.6392,57900.0
2013-07-12 15:00:00,42.3,42.33,42.29,42.33,37700.0,30.6464,30.6682,30.6392,30.6682,37700.0
2013-07-12 15:30:00,42.32,42.4,42.29,42.38,60800.0,30.6609,30.7189,30.6392,30.7044,60800.0
2013-07-15 09:30:00,42.48,42.51,42.38,42.46,41900.0,30.7769,30.7986,30.7044,30.7624,41900.0
2013-07-15 10:00:00,42.49,42.52,42.46,42.46,68700.0,30.7841,30.8058,30.7624,30.7624,68700.0
2013-07-15 10:30:00,42.48,42.48,42.46,42.48,900.0,30.7769,30.7769,30.7624,30.7769,900.0
2013-07-15 11:00:00,42.49,42.5,42.49,42.5,300.0,30.7841,30.7913,30.7841,30.7913,300.0
2013-07-15 11:30:00,42.52,42.55,42.51,42.52,51500.0,30.8058,30.8276,30.7986,30.8058,51500.0
2013-07-15 12:00:00,42.53,42.56,42.53,42.56,2600.0,30.8131,30.8348,30.8131,30.8348,2600.0
2013-07-15 12:30:00,42.55,42.55,42.52,42.53,344000.0,30.8276,30.8276,30.8058,30.8131,344000.0
2013-07-15 13:00:00,42.53,42.53,42.52,42.53,2600.0,30.8131,30.8131,30.8058,30.8131,2600.0
2013-07-15 13:30:00,42.54,42.58,42.52,42.57,1900.0,30.8203,30.8493,30.8058,30.8421,1900.0
2013-07-15 14:00:00,42.53,42.6,42.53,42.6,239900.0,30.8131,30.8638,30.8131,30.8638,239900.0
2013-07-15 14:30:00,42.62,42.62,42.6,42.62,700.0,30.8783,30.8783,30.8638,30.8783,700.0
2013-07-15 15:00:00,42.62,42.63,42.6,42.61,65300.0,30.8783,30.8855,30.8638,30.871,65300.0
2013-07-15 15:30:00,42.62,42.62,42.56,42.61,32700.0,30.8783,30.8783,30.8348,30.871,32700.0
2013-07-16 09:30:00,42.5,42.54,42.46,42.47,14900.0,30.7913,30.8203,30.7624,30.7696,14900.0
2013-07-16 10:00:00,42.48,42.55,42.46,42.55,35100.0,30.7769,30.8276,30.7624,30.8276,35100.0
2013-07-16 10:30:00,42.54,42.55,42.5,42.51,19100.0,30.8203,30.8276,30.7913,30.7986,19100.0
2013-07-16 11:00:00,42.54,42.54,42.46,42.49,34100.0,30.8203,30.8203,30.7624,30.7841,34100.0
2013-07-16 11:30:00,42.51,42.51,42.45,42.48,25300.0,30.7986,30.7986,30.7551,30.7769,25300.0
2013-07-16 12:00:00,42.48,42.5,42.46,42.5,93400.0,30.7769,30.7913,30.7624,30.7913,93400.0
2013-07-16 12:30:00,42.5,42.52,42.48,42.49,110100.0,30.7913,30.8058,30.7769,30.7841,110100.0
2013-07-16 13:00:00,42.48,42.49,42.44,42.45,90700.0,30.7769,30.7841,30.7479,30.7551,90700.0
2013-07-16 13:30:00,42.46,42.5,42.44,42.48,8600.0,30.7624,30.7913,30.7479,30.7769,8600.0
2013-07-16 14:00:00,42.51,42.58,42.49,42.56,28300.0,30.7986,30.8493,30.7841,30.8348,28300.0
2013-07-16 14:30:00,42.56,42.58,42.52,42.56,35200.0,30.8348,30.8493,30.8058,30.8348,35200.0
2013-07-16 15:00:00,42.56,42.56,42.51,42.54,73800.0,30.8348,30.8348,30.7986,30.8203,73800.0
2013-07-16 15:30:00,42.55,42.61,42.55,42.61,46600.0,30.8276,30.871,30.8276,30.871,46600.0
2013-07-17 09:30:00,42.84,42.92,42.75,42.83,51800.0,31.0377,31.0956,30.9725,31.0304,51800.0
2013-07-17 10:00:00,42.8,42.84,42.78,42.81,13700.0,31.0087,31.0377,30.9942,31.0159,13700.0
2013-07-17 10:30:00,42.81,42.89,42.68,42.72,62200.0,31.0159,31.0739,30.9218,30.9507,62200.0
2013-07-17 11:00:00,42.77,42.79,42.72,42.72,16900.0,30.987,31.0014,30.9507,30.9507,16900.0
2013-07-17 11:30:00,42.7,42.72,42.68,42.68,12700.0,30.9362,30.9507,30.9218,30.9218,12700.0
2013-07-17 12:00:00,42.69,42.8,42.69,42.77,30800.0,30.929,31.0087,30.929,30.987,30800.0
2013-07-17 12:30:00,42.77,42.86,42.77,42.85,3600.0,30.987,31.0522,30.987,31.0449,3600.0
2013-07-17 13:00:00,42.83,42.87,42.82,42.87,3200.0,31.0304,31.0594,31.0232,31.0594,3200.0
2013-07-17 13:30:00,42.84,42.85,42.8,42.83,43000.0,31.0377,31.0449,31.0087,31.0304,43000.0
2013-07-17 14:00:00,42.83,42.85,42.83,42.84,6200.0,31.0304,31.0449,31.0304,31.0377,6200.0
2013-07-17 14:30:00,42.83,42.83,42.74,42.77,68000.0,31.0304,31.0304,30.9652,30.987,68000.0
2013-07-17 15:00:00,42.77,42.81,42.76,42.78,200000.0,30.987,31.0159,30.9797,30.9942,200000.0
2013-07-17 15:30:00,42.79,42.79,42.76,42.77,78400.0,31.0014,31.0014,30.9797,30.987,78400.0
2013-07-18 09:30:00,42.82,42.89,42.79,42.88,22700.0,31.0232,31.0739,31.0014,31.0667,22700.0
2013-07-18 10:00:00,42.88,42.94,42.83,42.94,7200.0,31.0667,31.1101,31.0304,31.1101,7200.0
2013-07-18 10:30:00,42.93,42.96,42.92,42.96,1100.0,31.1029,31.1246,31.0956,31.1246,1100.0
2013-07-18 11:00:00,42.96,42.97,42.91,42.91,59100.0,31.1246,31.1319,31.0884,31.0884,59100.0
2013-07-18 11:30:00,42.91,42.93,42.91,42.91,5800.0,31.0884,31.1029,31.0884,31.0884,5800.0
2013-07-18 12:00:00,42.89,42.9,42.88,42.88,21300.0,31.0739,31.0811,31.0667,31.0667,21300.0
2013-07-18 12:30:00,42.88,42.88,42.85,42.86,18300.0,31.0667,31.0667,31.0449,31.0522,18300.0
2013-07-18 13:00:00,42.85,42.88,42.85,42.87,3500.0,31.0449,31.0667,31.0449,31.0594,3500.0
2013-07-18 13:30:00,42.9,42.94,42.89,42.92,116400.0,31.0811,31.1101,31.0739,31.0956,116400.0
2013-07-18 14:00:00,42.94,42.94,42.89,42.92,41300.0,31.1101,31.1101,31.0739,31.0956,41300.0
2013-07-18 14:30:00,42.93,42.97,42.93,42.96,5400.0,31.1029,31.1319,31.1029,31.1246,5400.0
2013-07-18 15:00:00,42.94,42.94,42.88,42.94,175000.0,31.1101,31.1101,31.0667,31.1101,175000.0
2013-07-18 15:30:00,42.93,42.95,42.9,42.95,136400.0,31.1029,31.1174,31.0811,31.1174,136400.0
2013-07-19 09:30:00,42.82,42.82,42.71,42.74,7400.0,31.0232,31.0232,30.9435,30.9652,7400.0
2013-07-19 10:00:00,42.82,42.83,42.78,42.78,94900.0,31.0232,31.0304,30.9942,30.9942,94900.0
2013-07-19 10:30:00,42.78,42.84,42.78,42.84,2200.0,30.9942,31.0377,30.9942,31.0377,2200.0
2013-07-19 11:00:00,42.83,42.87,42.8,42.83,13700.0,31.0304,31.0594,31.0087,31.0304,13700.0
2013-07-19 11:30:00,42.88,42.88,42.85,42.86,1400.0,31.0667,31.0667,31.0449,31.0522,1400.0
2013-07-19 12:00:00,42.87,42.88,42.84,42.87,56200.0,31.0594,31.0667,31.0377,31.0594,56200.0
2013-07-19 12:30:00,42.86,42.87,42.86,42.87,500.0,31.0522,31.0594,31.0522,31.0594,500.0
2013-07-19 13:00:00,42.89,42.89,42.88,42.88,200.0,31.0739,31.0739,31.0667,31.0667,200.0
2013-07-19 13:30:00,42.86,42.88,42.85,42.86,6800.0,31.0522,31.0667,31.0449,31.0522,6800.0
2013-07-19 14:00:00,42.87,42.91,42.85,42.91,23800.0,31.0594,31.0884,31.0449,31.0884,23800.0
2013-07-19 14:30:00,42.9,42.9,42.86,42.87,67000.0,31.0811,31.0811,31.0522,31.0594,67000.0
2013-07-19 15:00:00,42.9,42.92,42.88,42.9,12500.0,31.0811,31.0956,31.0667,31.0811,12500.0
2013-07-19 15:30:00,42.9,42.93,42.89,42.89,34600.0,31.0811,31.1029,31.0739,31.0739,34600.0
2013-07-22 09:30:00,42.92,42.98,42.92,42.96,11600.0,31.0956,31.1391,31.0956,31.1246,11600.0
2013-07-22 10:00:00,43.0,43.08,42.96,43.06,71600.0,31.1536,31.2116,31.1246,31.1971,71600.0
2013-07-22 10:30:00,43.09,43.09,43.06,43.07,5500.0,31.2188,31.2188,31.1971,31.2043,5500.0
2013-07-22 11:00:00,43.09,43.1,43.05,43.09,5900.0,31.2188,31.226,31.1898,31.2188,5900.0
2013-07-22 11:30:00,43.08,43.13,43.06,43.06,22300.0,31.2116,31.2478,31.1971,31.1971,22300.0
2013-07-22 12:00:00,43.11,43.12,43.08,43.08,211000.0,31.2333,31.2405,31.2116,31.2116,211000.0
2013-07-22 12:30:00,43.11,43.14,43.09,43.14,6200.0,31.2333,31.255,31.2188,31.255,6200.0
2013-07-22 13:00:00,43.15,43.15,43.1,43.1,58800.0,31.2623,31.2623,31.226,31.226,58800.0
2013-07-22 13:30:00,43.1,43.1,43.06,43.08,12300.0,31.226,31.226,31.1971,31.2116,12300.0
2013-07-22 14:00:00,43.06,43.12,43.06,43.1,2300.0,31.1971,31.2405,31.1971,31.226,2300.0
2013-07-22 14:30:00,43.1,43.13,43.1,43.11,3900.0,31.226,31.2478,31.226,31.2333,3900.0
2013-07-22 15:00:00,43.13,43.15,43.12,43.15,6200.0,31.2478,31.2623,31.2405,31.2623,6200.0
2013-07-22 15:30:00,43.14,43.15,43.08,43.15,40400.0,31.255,31.2623,31.2116,31.2623,40400.0
2013-07-23 09:30:00,43.22,43.35,43.22,43.31,13500.0,31.313,31.4072,31.313,31.3782,13500.0
2013-07-23 10:00:00,43.32,43.32,43.3,43.3,29300.0,31.3854,31.3854,31.3709,31.3709,29300.0
2013-07-23 10:30:00,43.28,43.29,43.24,43.26,47000.0,31.3565,31.3637,31.3275,31.342,47000.0
2013-07-23 11:00:00,43.22,43.27,43.22,43.25,68600.0,31.313,31.3492,31.313,31.3347,68600.0
2013-07-23 11:30:00,43.24,43.25,43.19,43.22,60000.0,31.3275,31.3347,31.2912,31.313,60000.0
2013-07-23 12:00:00,43.22,43.25,43.21,43.23,2000.0,31.313,31.3347,31.3057,31.3202,2000.0
2013-07-23 12:30:00,43.22,43.27,43.22,43.24,6200.0,31.313,31.3492,31.313,31.3275,6200.0
2013-07-23 13:00:00,43.24,43.3,43.24,43.26,44900.0,31.3275,31.3709,31.3275,31.342,44900.0
2013-07-23 13:30:00,43.29,43.34,43.28,43.28,111400.0,31.3637,31.3999,31.3565,31.3565,111400.0
2013-07-23 14:00:00,43.3,43.36,43.3,43.35,86100.0,31.3709,31.4144,31.3709,31.4072,86100.0
2013-07-23 14:30:00,43.35,43.42,43.34,43.39,12600.0,31.4072,31.4579,31.3999,31.4361,12600.0
2013-07-23 15:00:00,43.41,43.41,43.36,43.38,24400.0,31.4506,31.4506,31.4144,31.4289,24400.0
2013-07-23 15:30:00,43.38,43.38,43.28,43.32,54300.0,31.4289,31.4289,31.3565,31.3854,54300.0
2013-07-24 09:30:00,43.39,43.45,43.26,43.26,48300.0,31.4361,31.4796,31.342,31.342,48300.0
2013-07-24 10:00:00,43.23,43.25,43.14,43.16,68300.0,31.3202,31.3347,31.255,31.2695,68300.0
2013-07-24 10:30:00,43.18,43.28,43.18,43.25,18000.0,31.284,31.3565,31.284,31.3347,18000.0
2013-07-24 11:00:00,43.26,43.28,43.25,43.28,10200.0,31.342,31.3565,31.3347,31.3565,10200.0
2013-07-24 11:30:00,43.3,43.3,43.27,43.28,51500.0,31.3709,31.3709,31.3492,31.3565,51500.0
2013-07-24 12:00:00,43.25,43.25,43.17,43.17,4700.0,31.3347,31.3347,31.2768,31.2768,4700.0
2013-07-24 12:30:00,43.16,43.19,43.13,43.15,9900.0,31.2695,31.2912,31.2478,31.2623,9900.0
2013-07-24 13:00:00,43.15,43.17,43.12,43.12,1500.0,31.2623,31.2768,31.2405,31.2405,1500.0
2013-07-24 13:30:00,43.04,43.04,43.01,43.01,53700.0,31.1826,31.1826,31.1608,31.1608,53700.0
2013-07-24 14:00:00,43.09,43.1,43.05,43.06,10800.0,31.2188,31.226,31.1898,31.1971,10800.0
2013-07-24 14:30:00,43.07,43.1,43.04,43.1,218200.0,31.2043,31.226,31.1826,31.226,218200.0
2013-07-24 15:00:00,43.09,43.1,43.02,43.08,9400.0,31.2188,31.226,31.1681,31.2116,9400.0
2013-07-24 15:30:00,43.07,43.15,43.07,43.14,243600.0,31.2043,31.2623,31.2043,31.255,243600.0
2013-07-25 09:30:00,42.91,42.97,42.83,42.97,10800.0,31.0884,31.1319,31.0304,31.1319,10800.0
2013-07-25 10:00:00,42.97,43.01,42.97,42.97,5400.0,31.1319,31.1608,31.1319,31.1319,5400.0
2013-07-25 10:30:00,42.95,42.95,42.92,42.93,26100.0,31.1174,31.1174,31.0956,31.1029,26100.0
2013-07-25 11:00:00,42.97,42.97,42.9,42.94,72400.0,31.1319,31.1319,31.0811,31.1101,72400.0
2013-07-25 11:30:00,42.93,42.99,42.93,42.97,14600.0,31.1029,31.1463,31.1029,31.1319,14600.0
2013-07-25 12:00:00,42.96,43.02,42.96,43.02,11300.0,31.1246,31.1681,31.1246,31.1681,11300.0
2013-07-25 12:30:00,42.99,43.07,42.98,43.04,14000.0,31.1463,31.2043,31.1391,31.1826,14000.0
2013-07-25 13:00:00,43.03,43.1,42.99,43.1,99600.0,31.1753,31.226,31.1463,31.226,99600.0
2013-07-25 13:30:00,43.09,43.12,43.04,43.05,11600.0,31.2188,31.2405,31.1826,31.1898,11600.0
2013-07-25 14:00:00,43.05,43.11,43.0,43.01,9000.0,31.1898,31.2333,31.1536,31.1608,9000.0
2013-07-25 14:30:00,43.01,43.07,43.01,43.02,112000.0,31.1608,31.2043,31.1608,31.1681,112000.0
2013-07-25 15:00:00,43.01,43.16,42.99,43.16,16700.0,31.1608,31.2695,31.1463,31.2695,16700.0
2013-07-25 15:30:00,43.22,43.25,43.18,43.24,250900.0,31.313,31.3347,31.284,31.3275,250900.0
2013-07-26 09:30:00,42.94,42.94,42.85,42.89,9800.0,31.1101,31.1101,31.0449,31.0739,9800.0
2013-07-26 10:00:00,42.97,42.98,42.86,42.86,17900.0,31.1319,31.1391,31.0522,31.0522,17900.0
2013-07-26 10:30:00,42.82,42.85,42.72,42.72,31200.0,31.0232,31.0449,30.9507,30.9507,31200.0
2013-07-26 11:00:00,42.69,42.76,42.69,42.76,57400.0,30.929,30.9797,30.929,30.9797,57400.0
2013-07-26 11:30:00,42.77,42.8,42.74,42.8,27100.0,30.987,31.0087,30.9652,31.0087,27100.0
2013-07-26 12:00:00,42.81,42.87,42.81,42.84,5900.0,31.0159,31.0594,31.0159,31.0377,5900.0
2013-07-26 12:30:00,42.86,42.87,42.83,42.85,5300.0,31.0522,31.0594,31.0304,31.0449,5300.0
2013-07-26 13:00:00,42.85,42.93,42.85,42.93,40000.0,31.0449,31.1029,31.0449,31.1029,40000.0
2013-07-26 13:30:00,42.93,42.93,42.9,42.91,5200.0,31.1029,31.1029,31.0811,31.0884,5200.0
2013-07-26 14:00:00,42.92,42.95,42.88,42.88,2900.0,31.0956,31.1174,31.0667,31.0667,2900.0
2013-07-26 14:30:00,42.88,42.97,42.88,42.96,366600.0,31.0667,31.1319,31.0667,31.1246,366600.0
2013-07-26 15:00:00,42.93,43.01,42.93,42.98,2900.0,31.1029,31.1608,31.1029,31.1391,2900.0
2013-07-26 15:30:00,42.99,43.03,42.99,43.0,85100.0,31.1463,31.1753,31.1463,31.1536,85100.0
2013-07-29 09:30:00,42.72,42.72,42.63,42.7,42300.0,30.9507,30.9507,30.8855,30.9362,42300.0
2013-07-29 10:00:00,42.7,42.7,42.63,42.63,215500.0,30.9362,30.9362,30.8855,30.8855,215500.0
2013-07-29 10:30:00,42.64,42.68,42.62,42.68,41700.0,30.8928,30.9218,30.8783,30.9218,41700.0
2013-07-29 11:00:00,42.64,42.64,42.57,42.58,2800.0,30.8928,30.8928,30.8421,30.8493,2800.0
2013-07-29 11:30:00,42.6,42.63,42.58,42.63,600.0,30.8638,30.8855,30.8493,30.8855,600.0
2013-07-29 12:00:00,42.62,42.65,42.62,42.63,24400.0,30.8783,30.9,30.8783,30.8855,24400.0
2013-07-29 12:30:00,42.64,42.64,42.64,42.64,100.0,30.8928,30.8928,30.8928,30.8928,100.0
2013-07-29 13:00:00,42.64,42.65,42.63,42.64,28100.0,30.8928,30.9,30.8855,30.8928,28100.0
2013-07-29 13:30:00,42.59,42.62,42.59,42.62,300.0,30.8565,30.8783,30.8565,30.8783,300.0
2013-07-29 14:00:00,42.67,42.7,42.63,42.7,31500.0,30.9145,30.9362,30.8855,30.9362,31500.0
2013-07-29 14:30:00,42.7,42.7,42.67,42.67,2600.0,30.9362,30.9362,30.9145,30.9145,2600.0
2013-07-29 15:00:00,42.67,42.67,42.61,42.64,4100.0,30.9145,30.9145,30.871,30.8928,4100.0
2013-07-29 15:30:00,42.67,42.69,42.63,42.64,80400.0,30.9145,30.929,30.8855,30.8928,80400.0
2013-07-30 09:30:00,42.75,42.84,42.65,42.7,32800.0,30.9725,31.0377,30.9,30.9362,32800.0
2013-07-30 10:00:00,42.7,42.72,42.64,42.65,4900.0,30.9362,30.9507,30.8928,30.9,4900.0
2013-07-30 10:30:00,42.63,42.64,42.6,42.61,3000.0,30.8855,30.8928,30.8638,30.871,3000.0
2013-07-30 11:00:00,42.61,42.63,42.6,42.61,21400.0,30.871,30.8855,30.8638,30.871,21400.0
2013-07-30 11:30:00,42.61,42.65,42.59,42.62,3400.0,30.871,30.9,30.8565,30.8783,3400.0
2013-07-30 12:00:00,42.62,42.62,42.54,42.54,2500.0,30.8783,30.8783,30.8203,30.8203,2500.0
2013-07-30 12:30:00,42.53,42.57,42.52,42.57,2300.0,30.8131,30.8421,30.8058,30.8421,2300.0
2013-07-30 13:00:00,42.57,42.57,42.49,42.49,54600.0,30.8421,30.8421,30.7841,30.7841,54600.0
2013-07-30 13:30:00,42.49,42.53,42.46,42.52,21500.0,30.7841,30.8131,30.7624,30.8058,21500.0
2013-07-30 14:00:00,42.52,42.53,42.49,42.52,17500.0,30.8058,30.8131,30.7841,30.8058,17500.0
2013-07-30 14:30:00,42.54,42.57,42.53,42.54,62900.0,30.8203,30.8421,30.8131,30.8203,62900.0
2013-07-30 15:00:00,42.52,42.58,42.51,42.58,16500.0,30.8058,30.8493,30.7986,30.8493,16500.0
2013-07-30 15:30:00,42.56,42.6,42.53,42.53,38400.0,30.8348,30.8638,30.8131,30.8131,38400.0
2013-07-31 09:30:00,42.51,42.51,42.42,42.45,4900.0,30.7986,30.7986,30.7334,30.7551,4900.0
2013-07-31 10:00:00,42.48,42.63,42.46,42.63,254800.0,30.7769,30.8855,30.7624,30.8855,254800.0
2013-07-31 10:30:00,42.59,42.63,42.58,42.58,3300.0,30.8565,30.8855,30.8493,30.8493,3300.0
2013-07-31 11:00:00,42.58,42.59,42.48,42.49,21300.0,30.8493,30.8565,30.7769,30.7841,21300.0
2013-07-31 11:30:00,42.52,42.55,42.52,42.54,15700.0,30.8058,30.8276,30.8058,30.8203,15700.0
2013-07-31 12:00:00,42.53,42.55,42.53,42.54,6000.0,30.8131,30.8276,30.8131,30.8203,6000.0
2013-07-31 12:30:00,42.53,42.53,42.51,42.51,5100.0,30.8131,30.8131,30.7986,30.7986,5100.0
2013-07-31 13:00:00,42.5,42.51,42.49,42.51,1100.0,30.7913,30.7986,30.7841,30.7986,1100.0
2013-07-31 13:30:00,42.51,42.53,42.49,42.51,68500.0,30.7986,30.8131,30.7841,30.7986,68500.0
2013-07-31 14:00:00,42.64,42.66,42.47,42.63,7900.0,30.8928,30.9073,30.7696,30.8855,7900.0
2013-07-31 14:30:00,42.68,42.86,42.67,42.86,7600.0,30.9218,31.0522,30.9145,31.0522,7600.0
2013-07-31 15:00:00,42.84,42.84,42.74,42.74,167400.0,31.0377,31.0377,30.9652,30.9652,167400.0
2013-07-31 15:30:00,42.72,42.72,42.53,42.58,27200.0,30.9507,30.9507,30.8131,30.8493,27200.0
2013-08-01 09:30:00,42.99,43.12,42.99,43.06,121600.0,31.1463,31.2405,31.1463,31.1971,121600.0
2013-08-01 10:00:00,43.05,43.07,43.0,43.06,57800.0,31.1898,31.2043,31.1536,31.1971,57800.0
2013-08-01 10:30:00,43.06,43.06,42.99,43.0,31200.0,31.1971,31.1971,31.1463,31.1536,31200.0
2013-08-01 11:00:00,43.0,43.04,42.99,43.04,22200.0,31.1536,31.1826,31.1463,31.1826,22200.0
2013-08-01 11:30:00,43.04,43.04,43.0,43.02,87400.0,31.1826,31.1826,31.1536,31.1681,87400.0
2013-08-01 12:00:00,43.02,43.04,42.99,43.04,60200.0,31.1681,31.1826,31.1463,31.1826,60200.0
2013-08-01 12:30:00,43.03,43.03,42.99,43.0,11200.0,31.1753,31.1753,31.1463,31.1536,11200.0
2013-08-01 13:00:00,43.02,43.02,42.98,43.02,138600.0,31.1681,31.1681,31.1391,31.1681,138600.0
2013-08-01 13:30:00,43.04,43.06,43.02,43.05,70600.0,31.1826,31.1971,31.1681,31.1898,70600.0
2013-08-01 14:00:00,43.12,43.15,43.12,43.15,21000.0,31.2405,31.2623,31.2405,31.2623,21000.0
2013-08-01 14:30:00,43.16,43.17,43.15,43.16,12600.0,31.2695,31.2768,31.2623,31.2695,12600.0
2013-08-01 15:00:00,43.16,43.17,43.12,43.13,54000.0,31.2695,31.2768,31.2405,31.2478,54000.0
2013-08-01 15:30:00,43.13,43.2,43.11,43.14,385800.0,31.2478,31.2985,31.2333,31.255,385800.0
2013-08-02 09:30:00,43.06,43.15,43.06,43.14,9300.0,31.1971,31.2623,31.1971,31.255,9300.0
2013-08-02 10:00:00,43.18,43.31,43.15,43.31,51900.0,31.284,31.3782,31.2623,31.3782,51900.0
2013-08-02 10:30:00,43.34,43.34,43.26,43.26,5200.0,31.3999,31.3999,31.342,31.342,5200.0
2013-08-02 11:00:00,43.26,43.34,43.26,43.34,25500.0,31.342,31.3999,31.342,31.3999,25500.0
2013-08-02 11:30:00,43.34,43.36,43.32,43.32,13900.0,31.3999,31.4144,31.3854,31.3854,13900.0
2013-08-02 12:00:00,43.31,43.33,43.31,43.33,1900.0,31.3782,31.3927,31.3782,31.3927,1900.0
2013-08-02 12:30:00,43.34,43.4,43.34,43.4,44300.0,31.3999,31.4434,31.3999,31.4434,44300.0
2013-08-02 13:00:00,43.39,43.42,43.38,43.4,19300.0,31.4361,31.4579,31.4289,31.4434,19300.0
2013-08-02 13:30:00,43.39,43.39,43.33,43.38,9700.0,31.4361,31.4361,31.3927,31.4289,9700.0
2013-08-02 14:00:00,43.37,43.4,43.37,43.39,163000.0,31.4217,31.4434,31.4217,31.4361,163000.0
2013-08-02 14:30:00,43.38,43.39,43.35,43.39,18700.0,31.4289,31.4361,31.4072,31.4361,18700.0
2013-08-02 15:00:00,43.39,43.39,43.36,43.38,17000.0,31.4361,31.4361,31.4144,31.4289,17000.0
2013-08-02 15:30:00,43.37,43.41,43.37,43.38,7100.0,31.4217,31.4506,31.4217,31.4289,7100.0
2013-08-05 09:30:00,43.25,43.25,43.14,43.17,22600.0,31.3347,31.3347,31.255,31.2768,22600.0
2013-08-05 10:00:00,43.16,43.19,43.14,43.17,77300.0,31.2695,31.2912,31.255,31.2768,77300.0
2013-08-05 10:30:00,43.17,43.26,43.17,43.23,16900.0,31.2768,31.342,31.2768,31.3202,16900.0
2013-08-05 11:00:00,43.24,43.26,43.21,43.25,40400.0,31.3275,31.342,31.3057,31.3347,40400.0
2013-08-05 11:30:00,43.24,43.24,43.2,43.22,9900.0,31.3275,31.3275,31.2985,31.313,9900.0
2013-08-05 12:00:00,43.22,43.25,43.21,43.24,11300.0,31.313,31.3347,31.3057,31.3275,11300.0
2013-08-05 12:30:00,43.24,43.24,43.2,43.23,11200.0,31.3275,31.3275,31.2985,31.3202,11200.0
2013-08-05 13:00:00,43.23,43.24,43.19,43.22,8300.0,31.3202,31.3275,31.2912,31.313,8300.0
2013-08-05 13:30:00,43.21,43.24,43.2,43.22,107200.0,31.3057,31.3275,31.2985,31.313,107200.0
2013-08-05 14:00:00,43.21,43.22,43.19,43.21,19400.0,31.3057,31.313,31.2912,31.3057,19400.0
2013-08-05 14:30:00,43.21,43.23,43.19,43.2,17300.0,31.3057,31.3202,31.2912,31.2985,17300.0
2013-08-05 15:00:00,43.23,43.27,43.19,43.27,480600.0,31.3202,31.3492,31.2912,31.3492,480600.0
2013-08-05 15:30:00,43.27,43.3,43.26,43.26,313900.0,31.3492,31.3709,31.342,31.342,313900.0
2013-08-06 09:30:00,43.33,43.37,43.13,43.16,46900.0,31.3927,31.4217,31.2478,31.2695,46900.0
2013-08-06 10:00:00,43.2,43.2,43.07,43.13,30900.0,31.2985,31.2985,31.2043,31.2478,30900.0
2013-08-06 10:30:00,43.12,43.12,43.03,43.05,125500.0,31.2405,31.2405,31.1753,31.1898,125500.0
2013-08-06 11:00:00,43.05,43.14,43.01,43.12,34800.0,31.1898,31.255,31.1608,31.2405,34800.0
2013-08-06 11:30:00,43.11,43.14,43.09,43.12,37100.0,31.2333,31.255,31.2188,31.2405,37100.0
2013-08-06 12:00:00,43.12,43.12,43.09,43.09,1100.0,31.2405,31.2405,31.2188,31.2188,1100.0
2013-08-06 12:30:00,43.1,43.17,43.1,43.17,4100.0,31.226,31.2768,31.226,31.2768,4100.0
2013-08-06 13:00:00,43.16,43.2,43.16,43.18,700.0,31.2695,31.2985,31.2695,31.284,700.0
2013-08-06 13:30:00,43.17,43.18,43.12,43.13,44600.0,31.2768,31.284,31.2405,31.2478,44600.0
2013-08-06 14:00:00,43.12,43.14,43.08,43.14,52800.0,31.2405,31.255,31.2116,31.255,52800.0
2013-08-06 14:30:00,43.11,43.14,43.1,43.12,75300.0,31.2333,31.255,31.226,31.2405,75300.0
2013-08-06 15:00:00,43.13,43.15,43.12,43.12,9000.0,31.2478,31.2623,31.2405,31.2405,9000.0
2013-08-06 15:30:00,43.12,43.16,43.08,43.11,66200.0,31.2405,31.2695,31.2116,31.2333,66200.0
2013-08-07 09:30:00,42.83,42.95,42.83,42.89,12100.0,31.0304,31.1174,31.0304,31.0739,12100.0
2013-08-07 10:00:00,42.82,42.9,42.81,42.86,29200.0,31.0232,31.0811,31.0159,31.0522,29200.0
2013-08-07 10:30:00,42.88,42.89,42.85,42.89,3600.0,31.0667,31.0739,31.0449,31.0739,3600.0
2013-08-07 11:00:00,42.88,42.92,42.88,42.89,1600.0,31.0667,31.0956,31.0667,31.0739,1600.0
2013-08-07 11:30:00,42.89,42.91,42.88,42.89,4600.0,31.0739,31.0884,31.0667,31.0739,4600.0
2013-08-07 12:00:00,42.89,42.9,42.82,42.85,211300.0,31.0739,31.0811,31.0232,31.0449,211300.0
2013-08-07 12:30:00,42.85,42.88,42.85,42.88,29200.0,31.0449,31.0667,31.0449,31.0667,29200.0
2013-08-07 13:00:00,42.88,42.92,42.88,42.9,20200.0,31.0667,31.0956,31.0667,31.0811,20200.0
2013-08-07 13:30:00,42.9,42.93,42.86,42.88,90000.0,31.0811,31.1029,31.0522,31.0667,90000.0
2013-08-07 14:00:00,42.89,42.89,42.82,42.84,21200.0,31.0739,31.0739,31.0232,31.0377,21200.0
2013-08-07 14:30:00,42.85,42.87,42.81,42.87,47900.0,31.0449,31.0594,31.0159,31.0594,47900.0
2013-08-07 15:00:00,42.85,42.88,42.84,42.85,17400.0,31.0449,31.0667,31.0377,31.0449,17400.0
2013-08-07 15:30:00,42.85,42.88,42.82,42.85,148000.0,31.0449,31.0667,31.0232,31.0449,148000.0
2013-08-08 09:30:00,43.0,43.15,43.0,43.11,14900.0,31.1536,31.2623,31.1536,31.2333,14900.0
2013-08-08 10:00:00,43.13,43.13,43.04,43.09,27800.0,31.2478,31.2478,31.1826,31.2188,27800.0
2013-08-08 10:30:00,43.1,43.11,43.0,43.05,8200.0,31.226,31.2333,31.1536,31.1898,8200.0
2013-08-08 11:00:00,43.04,43.09,43.03,43.09,3600.0,31.1826,31.2188,31.1753,31.2188,3600.0
2013-08-08 11:30:00,43.12,43.16,43.12,43.16,6400.0,31.2405,31.2695,31.2405,31.2695,6400.0
2013-08-08 12:00:00,43.19,43.27,43.19,43.27,19800.0,31.2912,31.3492,31.2912,31.3492,19800.0
2013-08-08 12:30:00,43.29,43.34,43.29,43.32,1400.0,31.3637,31.3999,31.3637,31.3854,1400.0
2013-08-08 13:00:00,43.32,43.34,43.3,43.31,2000.0,31.3854,31.3999,31.3709,31.3782,2000.0
2013-08-08 13:30:00,43.34,43.35,43.32,43.34,47400.0,31.3999,31.4072,31.3854,31.3999,47400.0
2013-08-08 14:00:00,43.36,43.37,43.34,43.37,4200.0,31.4144,31.4217,31.3999,31.4217,4200.0
2013-08-08 14:30:00,43.38,43.38,43.36,43.36,8700.0,31.4289,31.4289,31.4144,31.4144,8700.0
2013-08-08 15:00:00,43.38,43.41,43.37,43.39,89900.0,31.4289,31.4506,31.4217,31.4361,89900.0
2013-08-08 15:30:00,43.38,43.4,43.32,43.32,35200.0,31.4289,31.4434,31.3854,31.3854,35200.0
2013-08-09 09:30:00,43.28,43.45,43.28,43.44,2400.0,31.3565,31.4796,31.3565,31.4724,2400.0
2013-08-09 10:00:00,43.45,43.45,43.37,43.39,20000.0,31.4796,31.4796,31.4217,31.4361,20000.0
2013-08-09 10:30:00,43.39,43.42,43.39,43.4,7700.0,31.4361,31.4579,31.4361,31.4434,7700.0
2013-08-09 11:00:00,43.4,43.4,43.36,43.36,8700.0,31.4434,31.4434,31.4144,31.4144,8700.0
2013-08-09 11:30:00,43.33,43.39,43.32,43.39,56800.0,31.3927,31.4361,31.3854,31.4361,56800.0
2013-08-09 12:00:00,43.37,43.41,43.36,43.38,2200.0,31.4217,31.4506,31.4144,31.4289,2200.0
2013-08-09 12:30:00,43.43,43.48,43.42,43.45,5100.0,31.4651,31.5014,31.4579,31.4796,5100.0
2013-08-09 13:00:00,43.45,43.48,43.43,43.48,3900.0,31.4796,31.5014,31.4651,31.5014,3900.0
2013-08-09 13:30:00,43.49,43.53,43.48,43.49,20300.0,31.5086,31.5376,31.5014,31.5086,20300.0
2013-08-09 14:00:00,43.48,43.52,43.46,43.48,5000.0,31.5014,31.5303,31.4869,31.5014,5000.0
2013-08-09 14:30:00,43.48,43.51,43.46,43.48,21500.0,31.5014,31.5231,31.4869,31.5014,21500.0
2013-08-09 15:00:00,43.49,43.53,43.48,43.5,34100.0,31.5086,31.5376,31.5014,31.5158,34100.0
2013-08-09 15:30:00,43.51,43.51,43.43,43.43,37200.0,31.5231,31.5231,31.4651,31.4651,37200.0
2013-08-12 09:30:00,43.27,43.43,43.27,43.4,56100.0,31.3492,31.4651,31.3492,31.4434,56100.0
2013-08-12 10:00:00,43.44,43.45,43.39,43.39,2100.0,31.4724,31.4796,31.4361,31.4361,2100.0
2013-08-12 10:30:00,43.41,43.48,43.41,43.48,9400.0,31.4506,31.5014,31.4506,31.5014,9400.0
2013-08-12 11:00:00,43.48,43.49,43.44,43.49,21200.0,31.5014,31.5086,31.4724,31.5086,21200.0
2013-08-12 11:30:00,43.46,43.47,43.4,43.4,5400.0,31.4869,31.4941,31.4434,31.4434,5400.0
2013-08-12 12:00:00,43.42,43.42,43.38,43.39,15300.0,31.4579,31.4579,31.4289,31.4361,15300.0
2013-08-12 12:30:00,43.35,43.42,43.35,43.42,9400.0,31.4072,31.4579,31.4072,31.4579,9400.0
2013-08-12 13:00:00,43.42,43.42,43.36,43.39,15500.0,31.4579,31.4579,31.4144,31.4361,15500.0
2013-08-12 13:30:00,43.4,43.43,43.37,43.37,81100.0,31.4434,31.4651,31.4217,31.4217,81100.0
2013-08-12 14:00:00,43.37,43.4,43.34,43.4,12800.0,31.4217,31.4434,31.3999,31.4434,12800.0
2013-08-12 14:30:00,43.4,43.44,43.38,43.41,99000.0,31.4434,31.4724,31.4289,31.4506,99000.0
2013-08-12 15:00:00,43.41,43.45,43.39,43.43,88300.0,31.4506,31.4796,31.4361,31.4651,88300.0
2013-08-12 15:30:00,43.43,43.46,43.4,43.43,53600.0,31.4651,31.4869,31.4434,31.4651,53600.0
2013-08-13 09:30:00,43.48,43.55,43.46,43.47,25800.0,31.5014,31.5521,31.4869,31.4941,25800.0
2013-08-13 10:00:00,43.46,43.46,43.37,43.44,147500.0,31.4869,31.4869,31.4217,31.4724,147500.0
2013-08-13 10:30:00,43.42,43.45,43.38,43.44,16300.0,31.4579,31.4796,31.4289,31.4724,16300.0
2013-08-13 11:00:00,43.44,43.51,43.44,43.51,49200.0,31.4724,31.5231,31.4724,31.5231,49200.0
2013-08-13 11:30:00,43.51,43.54,43.5,43.5,13700.0,31.5231,31.5448,31.5158,31.5158,13700.0
2013-08-13 12:00:00,43.5,43.59,43.5,43.59,2100.0,31.5158,31.581,31.5158,31.581,2100.0
2013-08-13 12:30:00,43.62,43.65,43.6,43.65,12800.0,31.6028,31.6245,31.5883,31.6245,12800.0
2013-08-13 13:00:00,43.63,43.7,43.63,43.7,8300.0,31.61,31.6607,31.61,31.6607,8300.0
2013-08-13 13:30:00,43.69,43.69,43.66,43.68,10200.0,31.6535,31.6535,31.6318,31.6463,10200.0
2013-08-13 14:00:00,43.68,43.69,43.68,43.69,28400.0,31.6463,31.6535,31.6463,31.6535,28400.0
2013-08-13 14:30:00,43.68,43.7,43.65,43.7,8200.0,31.6463,31.6607,31.6245,31.6607,8200.0
2013-08-13 15:00:00,43.71,43.76,43.7,43.75,138900.0,31.668,31.7042,31.6607,31.697,138900.0
2013-08-13 15:30:00,43.75,43.75,43.7,43.72,24200.0,31.697,31.697,31.6607,31.6752,24200.0
2013-08-14 09:30:00,43.67,43.79,43.67,43.77,52200.0,31.639,31.7259,31.639,31.7115,52200.0
2013-08-14 10:00:00,43.75,43.8,43.7,43.71,74500.0,31.697,31.7332,31.6607,31.668,74500.0
2013-08-14 10:30:00,43.74,43.75,43.71,43.73,13800.0,31.6897,31.697,31.668,31.6825,13800.0
2013-08-14 11:00:00,43.73,43.74,43.7,43.7,5500.0,31.6825,31.6897,31.6607,31.6607,5500.0
2013-08-14 11:30:00,43.73,43.73,43.68,43.68,10300.0,31.6825,31.6825,31.6463,31.6463,10300.0
2013-08-14 12:00:00,43.72,43.73,43.72,43.73,4100.0,31.6752,31.6825,31.6752,31.6825,4100.0
2013-08-14 12:30:00,43.74,43.74,43.71,43.71,1000.0,31.6897,31.6897,31.668,31.668,1000.0
2013-08-14 13:00:00,43.72,43.77,43.72,43.75,17500.0,31.6752,31.7115,31.6752,31.697,17500.0
2013-08-14 13:30:00,43.73,43.73,43.7,43.72,2800.0,31.6825,31.6825,31.6607,31.6752,2800.0
2013-08-14 14:00:00,43.73,43.73,43.69,43.71,4500.0,31.6825,31.6825,31.6535,31.668,4500.0
2013-08-14 14:30:00,43.73,43.75,43.69,43.72,71600.0,31.6825,31.697,31.6535,31.6752,71600.0
2013-08-14 15:00:00,43.75,43.79,43.72,43.76,16300.0,31.697,31.7259,31.6752,31.7042,16300.0
2013-08-14 15:30:00,43.76,43.79,43.74,43.74,194700.0,31.7042,31.7259,31.6897,31.6897,194700.0
2013-08-15 09:30:00,43.26,43.26,43.07,43.07,4700.0,31.342,31.342,31.2043,31.2043,4700.0
2013-08-15 10:00:00,43.1,43.11,42.98,43.11,16900.0,31.226,31.2333,31.1391,31.2333,16900.0
2013-08-15 10:30:00,43.1,43.13,43.07,43.07,2600.0,31.226,31.2478,31.2043,31.2043,2600.0
2013-08-15 11:00:00,43.12,43.26,43.12,43.24,24200.0,31.2405,31.342,31.2405,31.3275,24200.0
2013-08-15 11:30:00,43.26,43.32,43.25,43.31,13200.0,31.342,31.3854,31.3347,31.3782,13200.0
2013-08-15 12:00:00,43.28,43.33,43.28,43.3,3800.0,31.3565,31.3927,31.3565,31.3709,3800.0
2013-08-15 12:30:00,43.32,43.34,43.29,43.32,5500.0,31.3854,31.3999,31.3637,31.3854,5500.0
2013-08-15 13:00:00,43.31,43.38,43.28,43.35,41100.0,31.3782,31.4289,31.3565,31.4072,41100.0
2013-08-15 13:30:00,43.36,43.42,43.36,43.42,1900.0,31.4144,31.4579,31.4144,31.4579,1900.0
2013-08-15 14:00:00,43.43,43.43,43.36,43.41,6800.0,31.4651,31.4651,31.4144,31.4506,6800.0
2013-08-15 14:30:00,43.41,43.46,43.41,43.45,29600.0,31.4506,31.4869,31.4506,31.4796,29600.0
2013-08-15 15:00:00,43.42,43.44,43.39,43.41,3600.0,31.4579,31.4724,31.4361,31.4506,3600.0
2013-08-15 15:30:00,43.41,43.44,43.39,43.39,125900.0,31.4506,31.4724,31.4361,31.4361,125900.0
2013-08-16 09:30:00,43.56,43.56,43.42,43.49,54000.0,31.5593,31.5593,31.4579,31.5086,54000.0
2013-08-16 10:00:00,43.5,43.54,43.45,43.48,21200.0,31.5158,31.5448,31.4796,31.5014,21200.0
2013-08-16 10:30:00,43.47,43.54,43.47,43.53,14300.0,31.4941,31.5448,31.4941,31.5376,14300.0
2013-08-16 11:00:00,43.53,43.56,43.47,43.47,73600.0,31.5376,31.5593,31.4941,31.4941,73600.0
2013-08-16 11:30:00,43.52,43.54,43.52,43.54,600.0,31.5303,31.5448,31.5303,31.5448,600.0
2013-08-16 12:00:00,43.55,43.55,43.48,43.48,44700.0,31.5521,31.5521,31.5014,31.5014,44700.0
2013-08-16 12:30:00,43.48,43.5,43.46,43.49,1300.0,31.5014,31.5158,31.4869,31.5086,1300.0
2013-08-16 13:00:00,43.46,43.46,43.41,43.44,39400.0,31.4869,31.4869,31.4506,31.4724,39400.0
2013-08-16 13:30:00,43.43,43.44,43.39,43.39,77600.0,31.4651,31.4724,31.4361,31.4361,77600.0
2013-08-16 14:00:00,43.44,43.44,43.38,43.39,6700.0,31.4724,31.4724,31.4289,31.4361,6700.0
2013-08-16 14:30:00,43.41,43.47,43.4,43.47,35200.0,31.4506,31.4941,31.4434,31.4941,35200.0
2013-08-16 15:00:00,43.47,43.49,43.43,43.48,32300.0,31.4941,31.5086,31.4651,31.5014,32300.0
2013-08-16 15:30:00,43.45,43.48,43.4,43.41,25000.0,31.4796,31.5014,31.4434,31.4506,25000.0
2013-08-19 09:30:00,43.2,43.31,43.2,43.28,19800.0,31.2985,31.3782,31.2985,31.3565,19800.0
2013-08-19 10:00:00,43.31,43.33,43.24,43.24,18800.0,31.3782,31.3927,31.3275,31.3275,18800.0
2013-08-19 10:30:00,43.23,43.3,43.23,43.25,43400.0,31.3202,31.3709,31.3202,31.3347,43400.0
2013-08-19 11:00:00,43.26,43.29,43.25,43.27,21400.0,31.342,31.3637,31.3347,31.3492,21400.0
2013-08-19 11:30:00,43.23,43.23,43.23,43.23,200.0,31.3202,31.3202,31.3202,31.3202,200.0
2013-08-19 12:00:00,43.22,43.24,43.22,43.24,17500.0,31.313,31.3275,31.313,31.3275,17500.0
2013-08-19 12:30:00,43.23,43.23,43.2,43.23,10100.0,31.3202,31.3202,31.2985,31.3202,10100.0
2013-08-19 13:00:00,43.22,43.22,43.18,43.18,1000.0,31.313,31.313,31.284,31.284,1000.0
2013-08-19 13:30:00,43.17,43.2,43.15,43.18,28000.0,31.2768,31.2985,31.2623,31.284,28000.0
2013-08-19 14:00:00,43.18,43.19,43.15,43.15,2100.0,31.284,31.2912,31.2623,31.2623,2100.0
2013-08-19 14:30:00,43.12,43.12,43.1,43.11,2000.0,31.2405,31.2405,31.226,31.2333,2000.0
2013-08-19 15:00:00,43.1,43.1,43.04,43.07,52800.0,31.226,31.226,31.1826,31.2043,52800.0
2013-08-19 15:30:00,43.05,43.07,42.99,43.0,52200.0,31.1898,31.2043,31.1463,31.1536,52200.0
2013-08-20 09:30:00,42.89,42.89,42.76,42.86,12500.0,31.0739,31.0739,30.9797,31.0522,12500.0
2013-08-20 10:00:00,42.83,42.9,42.83,42.88,25200.0,31.0304,31.0811,31.0304,31.0667,25200.0
2013-08-20 10:30:00,42.9,42.95,42.9,42.92,2300.0,31.0811,31.1174,31.0811,31.0956,2300.0
2013-08-20 11:00:00,42.94,42.95,42.94,42.94,2000.0,31.1101,31.1174,31.1101,31.1101,2000.0
2013-08-20 11:30:00,43.0,43.04,43.0,43.04,45100.0,31.1536,31.1826,31.1536,31.1826,45100.0
2013-08-20 12:00:00,43.04,43.07,43.03,43.05,3200.0,31.1826,31.2043,31.1753,31.1898,3200.0
2013-08-20 12:30:00,43.05,43.05,42.99,42.99,49500.0,31.1898,31.1898,31.1463,31.1463,49500.0
2013-08-20 13:00:00,43.06,43.06,43.0,43.0,10000.0,31.1971,31.1971,31.1536,31.1536,10000.0
2013-08-20 13:30:00,43.0,43.02,42.98,43.02,52200.0,31.1536,31.1681,31.1391,31.1681,52200.0
2013-08-20 14:00:00,43.0,43.01,42.98,42.99,32500.0,31.1536,31.1608,31.1391,31.1463,32500.0
2013-08-20 14:30:00,43.0,43.02,42.98,42.98,53500.0,31.1536,31.1681,31.1391,31.1391,53500.0
2013-08-20 15:00:00,42.98,43.01,42.98,43.0,11600.0,31.1391,31.1608,31.1391,31.1536,11600.0
2013-08-20 15:30:00,43.0,43.0,42.95,42.95,45200.0,31.1536,31.1536,31.1174,31.1174,45200.0
2013-08-21 09:30:00,42.58,42.67,42.56,42.6,25300.0,30.8493,30.9145,30.8348,30.8638,25300.0
2013-08-21 10:00:00,42.59,42.59,42.56,42.56,7000.0,30.8565,30.8565,30.8348,30.8348,7000.0
2013-08-21 10:30:00,42.55,42.57,42.52,42.57,14400.0,30.8276,30.8421,30.8058,30.8421,14400.0
2013-08-21 11:00:00,42.56,42.56,42.43,42.43,5000.0,30.8348,30.8348,30.7406,30.7406,5000.0
2013-08-21 11:30:00,42.4,42.4,42.4,42.4,200.0,30.7189,30.7189,30.7189,30.7189,200.0
2013-08-21 12:00:00,42.44,42.47,42.42,42.44,7100.0,30.7479,30.7696,30.7334,30.7479,7100.0
2013-08-21 12:30:00,42.47,42.51,42.47,42.48,12200.0,30.7696,30.7986,30.7696,30.7769,12200.0
2013-08-21 13:00:00,42.47,42.49,42.46,42.46,7700.0,30.7696,30.7841,30.7624,30.7624,7700.0
2013-08-21 13:30:00,42.49,42.51,42.46,42.48,15000.0,30.7841,30.7986,30.7624,30.7769,15000.0
2013-08-21 14:00:00,42.49,42.49,42.25,42.4,51900.0,30.7841,30.7841,30.6102,30.7189,51900.0
2013-08-21 14:30:00,42.48,42.72,42.46,42.6,4900.0,30.7769,30.9507,30.7624,30.8638,4900.0
2013-08-21 15:00:00,42.6,42.63,42.51,42.51,138300.0,30.8638,30.8855,30.7986,30.7986,138300.0
2013-08-21 15:30:00,42.54,42.57,42.34,42.36,23200.0,30.8203,30.8421,30.6754,30.6899,23200.0
2013-08-22 09:30:00,42.66,42.81,42.64,42.77,12900.0,30.9073,31.0159,30.8928,30.987,12900.0
2013-08-22 10:00:00,42.76,42.78,42.72,42.77,10200.0,30.9797,30.9942,30.9507,30.987,10200.0
2013-08-22 10:30:00,42.76,42.82,42.75,42.77,2000.0,30.9797,31.0232,30.9725,30.987,2000.0
2013-08-22 11:00:00,42.79,42.8,42.69,42.69,33600.0,31.0014,31.0087,30.929,30.929,33600.0
2013-08-22 11:30:00,42.71,42.77,42.71,42.77,2800.0,30.9435,30.987,30.9435,30.987,2800.0
2013-08-22 12:00:00,42.76,42.81,42.76,42.77,1800.0,30.9797,31.0159,30.9797,30.987,1800.0
2013-08-22 12:30:00,42.77,42.77,42.77,42.77,0.0,30.987,30.987,30.987,30.987,0.0
2013-08-22 13:00:00,42.77,42.77,42.77,42.77,0.0,30.987,30.987,30.987,30.987,0.0
2013-08-22 13:30:00,42.77,42.77,42.77,42.77,0.0,30.987,30.987,30.987,30.987,0.0
2013-08-22 14:00:00,42.77,42.77,42.77,42.77,200.0,30.987,30.987,30.987,30.987,200.0
2013-08-22 14:30:00,42.77,42.77,42.77,42.77,0.0,30.987,30.987,30.987,30.987,0.0
2013-08-22 15:00:00,43.05,43.05,42.71,42.82,135400.0,31.1898,31.1898,30.9435,31.0232,135400.0
2013-08-22 15:30:00,42.82,42.82,42.76,42.77,87200.0,31.0232,31.0232,30.9797,30.987,87200.0
2013-08-23 09:30:00,42.92,42.98,42.91,42.94,40900.0,31.0956,31.1391,31.0884,31.1101,40900.0
2013-08-23 10:00:00,43.0,43.03,42.91,43.03,9900.0,31.1536,31.1753,31.0884,31.1753,9900.0
2013-08-23 10:30:00,43.05,43.13,43.04,43.13,5400.0,31.1898,31.2478,31.1826,31.2478,5400.0
2013-08-23 11:00:00,43.11,43.11,43.06,43.06,33700.0,31.2333,31.2333,31.1971,31.1971,33700.0
2013-08-23 11:30:00,43.09,43.09,43.04,43.06,2300.0,31.2188,31.2188,31.1826,31.1971,2300.0
2013-08-23 12:00:00,43.08,43.09,43.05,43.05,1400.0,31.2116,31.2188,31.1898,31.1898,1400.0
2013-08-23 12:30:00,43.06,43.09,43.06,43.07,9800.0,31.1971,31.2188,31.1971,31.2043,9800.0
2013-08-23 13:00:00,43.07,43.07,43.07,43.07,0.0,31.2043,31.2043,31.2043,31.2043,0.0
2013-08-23 13:30:00,43.08,43.08,43.08,43.08,700.0,31.2116,31.2116,31.2116,31.2116,700.0
2013-08-23 14:00:00,43.06,43.09,43.06,43.09,64500.0,31.1971,31.2188,31.1971,31.2188,64500.0
2013-08-23 14:30:00,43.07,43.11,43.07,43.1,35300.0,31.2043,31.2333,31.2043,31.226,35300.0
2013-08-23 15:00:00,43.09,43.14,43.09,43.12,51700.0,31.2188,31.255,31.2188,31.2405,51700.0
2013-08-23 15:30:00,43.14,43.17,43.12,43.15,12600.0,31.255,31.2768,31.2405,31.2623,12600.0
2013-08-26 09:30:00,42.98,43.1,42.98,43.09,8500.0,31.1391,31.226,31.1391,31.2188,8500.0
2013-08-26 10:00:00,43.08,43.1,43.07,43.1,12700.0,31.2116,31.226,31.2043,31.226,12700.0
2013-08-26 10:30:00,43.09,43.09,43.06,43.06,2700.0,31.2188,31.2188,31.1971,31.1971,2700.0
2013-08-26 11:00:00,43.07,43.11,43.03,43.03,7900.0,31.2043,31.2333,31.1753,31.1753,7900.0
2013-08-26 11:30:00,43.06,43.07,43.04,43.04,2300.0,31.1971,31.2043,31.1826,31.1826,2300.0
2013-08-26 12:00:00,43.03,43.05,43.02,43.03,6400.0,31.1753,31.1898,31.1681,31.1753,6400.0
2013-08-26 12:30:00,43.03,43.04,43.02,43.04,2300.0,31.1753,31.1826,31.1681,31.1826,2300.0
2013-08-26 13:00:00,43.03,43.03,43.0,43.01,34700.0,31.1753,31.1753,31.1536,31.1608,34700.0
2013-08-26 13:30:00,42.97,43.0,42.96,43.0,1300.0,31.1319,31.1536,31.1246,31.1536,1300.0
2013-08-26 14:00:00,42.99,43.01,42.99,42.99,25100.0,31.1463,31.1608,31.1463,31.1463,25100.0
2013-08-26 14:30:00,43.01,43.03,42.99,43.01,77100.0,31.1608,31.1753,31.1463,31.1608,77100.0
2013-08-26 15:00:00,43.0,43.0,42.87,42.87,38200.0,31.1536,31.1536,31.0594,31.0594,38200.0
2013-08-26 15:30:00,42.91,42.95,42.86,42.87,5600.0,31.0884,31.1174,31.0522,31.0594,5600.0
2013-08-27 09:30:00,42.36,42.51,42.32,42.46,22200.0,30.6899,30.7986,30.6609,30.7624,22200.0
2013-08-27 10:00:00,42.46,42.47,42.37,42.37,41100.0,30.7624,30.7696,30.6972,30.6972,41100.0
2013-08-27 10:30:00,42.35,42.4,42.34,42.35,136900.0,30.6827,30.7189,30.6754,30.6827,136900.0
2013-08-27 11:00:00,42.39,42.41,42.36,42.41,22200.0,30.7116,30.7261,30.6899,30.7261,22200.0
2013-08-27 11:30:00,42.42,42.43,42.31,42.31,4400.0,30.7334,30.7406,30.6537,30.6537,4400.0
2013-08-27 12:00:00,42.32,42.35,42.28,42.3,29300.0,30.6609,30.6827,30.6319,30.6464,29300.0
2013-08-27 12:30:00,42.3,42.32,42.26,42.29,7900.0,30.6464,30.6609,30.6175,30.6392,7900.0
2013-08-27 13:00:00,42.29,42.29,42.22,42.23,42300.0,30.6392,30.6392,30.5885,30.5957,42300.0
2013-08-27 13:30:00,42.24,42.28,42.23,42.23,73500.0,30.603,30.6319,30.5957,30.5957,73500.0
2013-08-27 14:00:00,42.23,42.24,42.15,42.15,21800.0,30.5957,30.603,30.5378,30.5378,21800.0
2013-08-27 14:30:00,42.13,42.17,42.09,42.16,18500.0,30.5233,30.5523,30.4943,30.545,18500.0
2013-08-27 15:00:00,42.14,42.19,42.1,42.12,67400.0,30.5305,30.5667,30.5015,30.516,67400.0
2013-08-27 15:30:00,42.11,42.17,42.1,42.13,3300.0,30.5088,30.5523,30.5015,30.5233,3300.0
2013-08-28 09:30:00,41.97,42.03,41.92,42.0,10600.0,30.4074,30.4508,30.3711,30.4291,10600.0
2013-08-28 10:00:00,42.04,42.16,42.0,42.16,30700.0,30.4581,30.545,30.4291,30.545,30700.0
2013-08-28 10:30:00,42.14,42.21,42.14,42.21,2800.0,30.5305,30.5812,30.5305,30.5812,2800.0
2013-08-28 11:00:00,42.2,42.21,42.17,42.18,19100.0,30.574,30.5812,30.5523,30.5595,19100.0
2013-08-28 11:30:00,42.19,42.25,42.15,42.25,700.0,30.5667,30.6102,30.5378,30.6102,700.0
2013-08-28 12:00:00,42.22,42.23,42.22,42.23,300.0,30.5885,30.5957,30.5885,30.5957,300.0
2013-08-28 12:30:00,42.24,42.25,42.24,42.25,13400.0,30.603,30.6102,30.603,30.6102,13400.0
2013-08-28 13:00:00,42.29,42.3,42.23,42.26,79000.0,30.6392,30.6464,30.5957,30.6175,79000.0
2013-08-28 13:30:00,42.25,42.27,42.22,42.24,13500.0,30.6102,30.6247,30.5885,30.603,13500.0
2013-08-28 14:00:00,42.27,42.27,42.19,42.19,29100.0,30.6247,30.6247,30.5667,30.5667,29100.0
2013-08-28 14:30:00,42.19,42.19,42.11,42.13,45700.0,30.5667,30.5667,30.5088,30.5233,45700.0
2013-08-28 15:00:00,42.12,42.21,42.12,42.19,5300.0,30.516,30.5812,30.516,30.5667,5300.0
2013-08-28 15:30:00,42.2,42.22,42.11,42.14,24900.0,30.574,30.5885,30.5088,30.5305,24900.0
2013-08-29 09:30:00,42.07,42.24,42.07,42.21,28900.0,30.4798,30.603,30.4798,30.5812,28900.0
2013-08-29 10:00:00,42.22,42.22,42.17,42.19,48500.0,30.5885,30.5885,30.5523,30.5667,48500.0
2013-08-29 10:30:00,42.21,42.32,42.19,42.29,20200.0,30.5812,30.6609,30.5667,30.6392,20200.0
2013-08-29 11:00:00,42.32,42.36,42.3,42.36,20300.0,30.6609,30.6899,30.6464,30.6899,20300.0
2013-08-29 11:30:00,42.32,42.33,42.32,42.32,10000.0,30.6609,30.6682,30.6609,30.6609,10000.0
2013-08-29 12:00:00,42.3,42.3,42.29,42.29,1500.0,30.6464,30.6464,30.6392,30.6392,1500.0
2013-08-29 12:30:00,42.28,42.31,42.25,42.25,9300.0,30.6319,30.6537,30.6102,30.6102,9300.0
2013-08-29 13:00:00,42.25,42.26,42.24,42.25,28200.0,30.6102,30.6175,30.603,30.6102,28200.0
2013-08-29 13:30:00,42.21,42.22,42.19,42.2,2800.0,30.5812,30.5885,30.5667,30.574,2800.0
2013-08-29 14:00:00,42.2,42.24,42.19,42.19,2100.0,30.574,30.603,30.5667,30.5667,2100.0
2013-08-29 14:30:00,42.23,42.24,42.2,42.21,30800.0,30.5957,30.603,30.574,30.5812,30800.0
2013-08-29 15:00:00,42.2,42.22,42.17,42.17,54500.0,30.574,30.5885,30.5523,30.5523,54500.0
2013-08-29 15:30:00,42.17,42.18,42.16,42.16,35600.0,30.5523,30.5595,30.545,30.545,35600.0
2013-08-30 09:30:00,42.2,42.2,42.02,42.02,20700.0,30.574,30.574,30.4436,30.4436,20700.0
2013-08-30 10:00:00,42.0,42.0,41.91,41.94,64400.0,30.4291,30.4291,30.3639,30.3856,64400.0
2013-08-30 10:30:00,41.96,42.0,41.86,41.88,129400.0,30.4001,30.4291,30.3277,30.3421,129400.0
2013-08-30 11:00:00,41.88,41.94,41.87,41.92,3200.0,30.3421,30.3856,30.3349,30.3711,3200.0
2013-08-30 11:30:00,41.89,41.89,41.83,41.84,37500.0,30.3494,30.3494,30.3059,30.3132,37500.0
2013-08-30 12:00:00,41.85,41.9,41.84,41.9,36900.0,30.3204,30.3566,30.3132,30.3566,36900.0
2013-08-30 12:30:00,41.92,41.92,41.89,41.91,22900.0,30.3711,30.3711,30.3494,30.3639,22900.0
2013-08-30 13:00:00,41.83,41.94,41.83,41.9,8500.0,30.3059,30.3856,30.3059,30.3566,8500.0
2013-08-30 13:30:00,41.93,41.93,41.9,41.9,1000.0,30.3784,30.3784,30.3566,30.3566,1000.0
2013-08-30 14:00:00,41.87,41.87,41.86,41.87,9700.0,30.3349,30.3349,30.3277,30.3349,9700.0
2013-08-30 14:30:00,41.9,41.92,41.88,41.9,29900.0,30.3566,30.3711,30.3421,30.3566,29900.0
2013-08-30 15:00:00,41.9,41.93,41.86,41.92,17300.0,30.3566,30.3784,30.3277,30.3711,17300.0
2013-08-30 15:30:00,41.91,41.91,41.81,41.86,44700.0,30.3639,30.3639,30.2914,30.3277,44700.0
2013-09-03 09:30:00,42.76,42.77,42.63,42.65,40000.0,30.9797,30.987,30.8855,30.9,40000.0
2013-09-03 10:00:00,42.63,42.64,42.56,42.6,13800.0,30.8855,30.8928,30.8348,30.8638,13800.0
2013-09-03 10:30:00,42.57,42.65,42.57,42.57,44100.0,30.8421,30.9,30.8421,30.8421,44100.0
2013-09-03 11:00:00,42.58,42.6,42.46,42.46,2700.0,30.8493,30.8638,30.7624,30.7624,2700.0
2013-09-03 11:30:00,42.44,42.47,42.41,42.46,19100.0,30.7479,30.7696,30.7261,30.7624,19100.0
2013-09-03 12:00:00,42.48,42.48,42.44,42.44,1600.0,30.7769,30.7769,30.7479,30.7479,1600.0
2013-09-03 12:30:00,42.42,42.44,42.36,42.36,2300.0,30.7334,30.7479,30.6899,30.6899,2300.0
2013-09-03 13:00:00,42.33,42.36,42.3,42.34,4900.0,30.6682,30.6899,30.6464,30.6754,4900.0
2013-09-03 13:30:00,42.34,42.38,42.32,42.37,8200.0,30.6754,30.7044,30.6609,30.6972,8200.0
2013-09-03 14:00:00,42.34,42.43,42.34,42.37,66100.0,30.6754,30.7406,30.6754,30.6972,66100.0
2013-09-03 14:30:00,42.4,42.44,42.35,42.44,29200.0,30.7189,30.7479,30.6827,30.7479,29200.0
2013-09-03 15:00:00,42.43,42.48,42.43,42.48,27400.0,30.7406,30.7769,30.7406,30.7769,27400.0
2013-09-03 15:30:00,42.45,42.48,42.44,42.47,28500.0,30.7551,30.7769,30.7479,30.7696,28500.0
2013-09-04 09:30:00,42.38,42.58,42.38,42.56,19000.0,30.7044,30.8493,30.7044,30.8348,19000.0
2013-09-04 10:00:00,42.56,42.67,42.56,42.66,9600.0,30.8348,30.9145,30.8348,30.9073,9600.0
2013-09-04 10:30:00,42.64,42.75,42.64,42.75,5400.0,30.8928,30.9725,30.8928,30.9725,5400.0
2013-09-04 11:00:00,42.75,42.8,42.75,42.78,8900.0,30.9725,31.0087,30.9725,30.9942,8900.0
2013-09-04 11:30:00,42.79,42.89,42.79,42.89,24100.0,31.0014,31.0739,31.0014,31.0739,24100.0
2013-09-04 12:00:00,42.87,42.89,42.85,42.85,4800.0,31.0594,31.0739,31.0449,31.0449,4800.0
2013-09-04 12:30:00,42.85,42.86,42.83,42.84,5200.0,31.0449,31.0522,31.0304,31.0377,5200.0
2013-09-04 13:00:00,42.82,42.85,42.82,42.85,7300.0,31.0232,31.0449,31.0232,31.0449,7300.0
2013-09-04 13:30:00,42.85,42.86,42.8,42.81,8700.0,31.0449,31.0522,31.0087,31.0159,8700.0
2013-09-04 14:00:00,42.82,42.85,42.81,42.83,4400.0,31.0232,31.0449,31.0159,31.0304,4400.0
2013-09-04 14:30:00,42.83,42.85,42.82,42.84,8600.0,31.0304,31.0449,31.0232,31.0377,8600.0
2013-09-04 15:00:00,42.83,42.86,42.8,42.8,8800.0,31.0304,31.0522,31.0087,31.0087,8800.0
2013-09-04 15:30:00,42.82,42.85,42.76,42.83,19400.0,31.0232,31.0449,30.9797,31.0304,19400.0
2013-09-05 09:30:00,42.72,42.9,42.72,42.87,19000.0,30.9507,31.0811,30.9507,31.0594,19000.0
2013-09-05 10:00:00,42.87,42.87,42.82,42.83,18800.0,31.0594,31.0594,31.0232,31.0304,18800.0
2013-09-05 10:30:00,42.83,42.83,42.77,42.8,35600.0,31.0304,31.0304,30.987,31.0087,35600.0
2013-09-05 11:00:00,42.82,42.87,42.79,42.81,19300.0,31.0232,31.0594,31.0014,31.0159,19300.0
2013-09-05 11:30:00,42.84,42.92,42.84,42.89,5600.0,31.0377,31.0956,31.0377,31.0739,5600.0
2013-09-05 12:00:00,42.89,42.91,42.88,42.9,5900.0,31.0739,31.0884,31.0667,31.0811,5900.0
2013-09-05 12:30:00,42.89,42.92,42.89,42.91,4100.0,31.0739,31.0956,31.0739,31.0884,4100.0
2013-09-05 13:00:00,42.91,42.92,42.89,42.91,66300.0,31.0884,31.0956,31.0739,31.0884,66300.0
2013-09-05 13:30:00,42.92,42.93,42.89,42.89,5800.0,31.0956,31.1029,31.0739,31.0739,5800.0
2013-09-05 14:00:00,42.88,42.93,42.88,42.92,12100.0,31.0667,31.1029,31.0667,31.0956,12100.0
2013-09-05 14:30:00,42.92,42.96,42.91,42.94,6900.0,31.0956,31.1246,31.0884,31.1101,6900.0
2013-09-05 15:00:00,42.94,42.96,42.94,42.94,11600.0,31.1101,31.1246,31.1101,31.1101,11600.0
2013-09-05 15:30:00,42.94,42.96,42.93,42.95,16400.0,31.1101,31.1246,31.1029,31.1174,16400.0
2013-09-06 09:30:00,43.21,43.28,42.94,43.02,30000.0,31.3057,31.3565,31.1101,31.1681,30000.0
2013-09-06 10:00:00,43.0,43.1,42.95,43.1,11300.0,31.1536,31.226,31.1174,31.226,11300.0
2013-09-06 10:30:00,43.12,43.22,43.08,43.22,10300.0,31.2405,31.313,31.2116,31.313,10300.0
2013-09-06 11:00:00,43.24,43.27,43.22,43.26,4300.0,31.3275,31.3492,31.313,31.342,4300.0
2013-09-06 11:30:00,43.27,43.32,43.25,43.26,23600.0,31.3492,31.3854,31.3347,31.342,23600.0
2013-09-06 12:00:00,43.25,43.28,43.25,43.28,11600.0,31.3347,31.3565,31.3347,31.3565,11600.0
2013-09-06 12:30:00,43.28,43.29,43.23,43.29,61600.0,31.3565,31.3637,31.3202,31.3637,61600.0
2013-09-06 13:00:00,43.28,43.31,43.28,43.28,5600.0,31.3565,31.3782,31.3565,31.3565,5600.0
2013-09-06 13:30:00,43.28,43.36,43.28,43.33,7500.0,31.3565,31.4144,31.3565,31.3927,7500.0
2013-09-06 14:00:00,43.33,43.38,43.33,43.34,13400.0,31.3927,31.4289,31.3927,31.3999,13400.0
2013-09-06 14:30:00,43.35,43.38,43.33,43.33,5600.0,31.4072,31.4289,31.3927,31.3927,5600.0
2013-09-06 15:00:00,43.33,43.34,43.27,43.3,8300.0,31.3927,31.3999,31.3492,31.3709,8300.0
2013-09-06 15:30:00,43.29,43.3,43.24,43.25,22100.0,31.3637,31.3709,31.3275,31.3347,22100.0
2013-09-09 09:30:00,43.47,43.63,43.47,43.62,48100.0,31.4941,31.61,31.4941,31.6028,48100.0
2013-09-09 10:00:00,43.63,43.64,43.58,43.61,17200.0,31.61,31.6173,31.5738,31.5955,17200.0
2013-09-09 10:30:00,43.62,43.66,43.62,43.65,196300.0,31.6028,31.6318,31.6028,31.6245,196300.0
2013-09-09 11:00:00,43.65,43.68,43.63,43.68,54700.0,31.6245,31.6463,31.61,31.6463,54700.0
2013-09-09 11:30:00,43.69,43.72,43.68,43.7,5900.0,31.6535,31.6752,31.6463,31.6607,5900.0
2013-09-09 12:00:00,43.72,43.79,43.72,43.79,5400.0,31.6752,31.7259,31.6752,31.7259,5400.0
2013-09-09 12:30:00,43.77,43.78,43.75,43.75,3100.0,31.7115,31.7187,31.697,31.697,3100.0
2013-09-09 13:00:00,43.75,43.8,43.75,43.78,7900.0,31.697,31.7332,31.697,31.7187,7900.0
2013-09-09 13:30:00,43.79,43.85,43.79,43.85,19800.0,31.7259,31.7694,31.7259,31.7694,19800.0
2013-09-09 14:00:00,43.85,43.94,43.85,43.92,15300.0,31.7694,31.8346,31.7694,31.8201,15300.0
2013-09-09 14:30:00,43.92,43.93,43.89,43.9,44300.0,31.8201,31.8274,31.7984,31.8056,44300.0
2013-09-09 15:00:00,43.89,43.93,43.89,43.92,39000.0,31.7984,31.8274,31.7984,31.8201,39000.0
2013-09-09 15:30:00,43.92,43.94,43.88,43.92,18800.0,31.8201,31.8346,31.7912,31.8201,18800.0
2013-09-10 09:30:00,44.3,44.3,44.17,44.24,69900.0,32.0954,32.0954,32.0013,32.052,69900.0
2013-09-10 10:00:00,44.23,44.3,44.23,44.3,16200.0,32.0447,32.0954,32.0447,32.0954,16200.0
2013-09-10 10:30:00,44.29,44.33,44.27,44.32,14500.0,32.0882,32.1172,32.0737,32.1099,14500.0
2013-09-10 11:00:00,44.31,44.31,44.26,44.28,20800.0,32.1027,32.1027,32.0665,32.081,20800.0
2013-09-10 11:30:00,44.27,44.28,44.21,44.22,13200.0,32.0737,32.081,32.0302,32.0375,13200.0
2013-09-10 12:00:00,44.23,44.24,44.23,44.23,5700.0,32.0447,32.052,32.0447,32.0447,5700.0
2013-09-10 12:30:00,44.24,44.26,44.23,44.26,7800.0,32.052,32.0665,32.0447,32.0665,7800.0
2013-09-10 13:00:00,44.27,44.31,44.26,44.29,15200.0,32.0737,32.1027,32.0665,32.0882,15200.0
2013-09-10 13:30:00,44.28,44.3,44.28,44.29,5000.0,32.081,32.0954,32.081,32.0882,5000.0
2013-09-10 14:00:00,44.29,44.3,44.27,44.29,6900.0,32.0882,32.0954,32.0737,32.0882,6900.0
2013-09-10 14:30:00,44.29,44.31,44.27,44.31,15000.0,32.0882,32.1027,32.0737,32.1027,15000.0
2013-09-10 15:00:00,44.32,44.34,44.31,44.34,8100.0,32.1099,32.1244,32.1027,32.1244,8100.0
2013-09-10 15:30:00,44.35,44.36,44.32,44.35,26100.0,32.1317,32.1389,32.1099,32.1317,26100.0
2013-09-11 09:30:00,44.12,44.27,44.12,44.24,29200.0,31.965,32.0737,31.965,32.052,29200.0
2013-09-11 10:00:00,44.23,44.28,44.18,44.21,14500.0,32.0447,32.081,32.0085,32.0302,14500.0
2013-09-11 10:30:00,44.18,44.24,44.18,44.24,4300.0,32.0085,32.052,32.0085,32.052,4300.0
2013-09-11 11:00:00,44.26,44.32,44.25,44.3,9900.0,32.0665,32.1099,32.0592,32.0954,9900.0
2013-09-11 11:30:00,44.31,44.41,44.31,44.38,12300.0,32.1027,32.1751,32.1027,32.1534,12300.0
2013-09-11 12:00:00,44.38,44.4,44.35,44.4,14000.0,32.1534,32.1679,32.1317,32.1679,14000.0
2013-09-11 12:30:00,44.39,44.39,44.37,44.39,5400.0,32.1606,32.1606,32.1462,32.1606,5400.0
2013-09-11 13:00:00,44.4,44.43,44.39,44.42,6400.0,32.1679,32.1896,32.1606,32.1824,6400.0
2013-09-11 13:30:00,44.41,44.5,44.41,44.47,48800.0,32.1751,32.2403,32.1751,32.2186,48800.0
2013-09-11 14:00:00,44.48,44.5,44.46,44.48,23500.0,32.2259,32.2403,32.2114,32.2259,23500.0
2013-09-11 14:30:00,44.47,44.5,44.44,44.45,14100.0,32.2186,32.2403,32.1969,32.2041,14100.0
2013-09-11 15:00:00,44.47,44.48,44.44,44.45,32200.0,32.2186,32.2259,32.1969,32.2041,32200.0
2013-09-11 15:30:00,44.46,44.5,44.46,44.5,23500.0,32.2114,32.2403,32.2114,32.2403,23500.0
2013-09-12 09:30:00,44.26,44.3,44.23,44.3,14400.0,32.0665,32.0954,32.0447,32.0954,14400.0
2013-09-12 10:00:00,44.31,44.39,44.27,44.39,15300.0,32.1027,32.1606,32.0737,32.1606,15300.0
2013-09-12 10:30:00,44.4,44.42,44.36,44.37,22900.0,32.1679,32.1824,32.1389,32.1462,22900.0
2013-09-12 11:00:00,44.36,44.37,44.3,44.32,8500.0,32.1389,32.1462,32.0954,32.1099,8500.0
2013-09-12 11:30:00,44.33,44.33,44.28,44.29,5700.0,32.1172,32.1172,32.081,32.0882,5700.0
2013-09-12 12:00:00,44.29,44.29,44.21,44.22,14100.0,32.0882,32.0882,32.0302,32.0375,14100.0
2013-09-12 12:30:00,44.23,44.26,44.22,44.26,5800.0,32.0447,32.0665,32.0375,32.0665,5800.0
2013-09-12 13:00:00,44.24,44.31,44.24,44.3,5700.0,32.052,32.1027,32.052,32.0954,5700.0
2013-09-12 13:30:00,44.31,44.31,44.25,44.25,7500.0,32.1027,32.1027,32.0592,32.0592,7500.0
2013-09-12 14:00:00,44.25,44.3,44.25,44.26,10300.0,32.0592,32.0954,32.0592,32.0665,10300.0
2013-09-12 14:30:00,44.26,44.29,44.23,44.28,12600.0,32.0665,32.0882,32.0447,32.081,12600.0
2013-09-12 15:00:00,44.29,44.29,44.21,44.24,15900.0,32.0882,32.0882,32.0302,32.052,15900.0
2013-09-12 15:30:00,44.24,44.24,44.2,44.2,14000.0,32.052,32.052,32.023,32.023,14000.0
2013-09-13 09:30:00,44.31,44.36,44.16,44.23,9300.0,32.1027,32.1389,31.994,32.0447,9300.0
2013-09-13 10:00:00,44.23,44.23,44.15,44.17,16000.0,32.0447,32.0447,31.9868,32.0013,16000.0
2013-09-13 10:30:00,44.19,44.23,44.18,44.21,7900.0,32.0157,32.0447,32.0085,32.0302,7900.0
2013-09-13 11:00:00,44.22,44.29,44.2,44.28,8900.0,32.0375,32.0882,32.023,32.081,8900.0
2013-09-13 11:30:00,44.28,44.29,44.25,44.26,5900.0,32.081,32.0882,32.0592,32.0665,5900.0
2013-09-13 12:00:00,44.27,44.31,44.27,44.3,7000.0,32.0737,32.1027,32.0737,32.0954,7000.0
2013-09-13 12:30:00,44.29,44.3,44.26,44.27,9400.0,32.0882,32.0954,32.0665,32.0737,9400.0
2013-09-13 13:00:00,44.27,44.31,44.27,44.31,17300.0,32.0737,32.1027,32.0737,32.1027,17300.0
2013-09-13 13:30:00,44.31,44.34,44.31,44.34,5500.0,32.1027,32.1244,32.1027,32.1244,5500.0
2013-09-13 14:00:00,44.35,44.38,44.35,44.37,18100.0,32.1317,32.1534,32.1317,32.1462,18100.0
2013-09-13 14:30:00,44.37,44.37,44.36,44.36,4800.0,32.1462,32.1462,32.1389,32.1389,4800.0
2013-09-13 15:00:00,44.37,44.41,44.36,44.38,67500.0,32.1462,32.1751,32.1389,32.1534,67500.0
2013-09-13 15:30:00,44.38,44.42,44.37,44.41,80800.0,32.1534,32.1824,32.1462,32.1751,80800.0
2013-09-16 09:30:00,44.87,45.02,44.87,44.92,31900.0,32.5084,32.6171,32.5084,32.5446,31900.0
2013-09-16 10:00:00,44.92,44.93,44.88,44.91,118500.0,32.5446,32.5519,32.5157,32.5374,118500.0
2013-09-16 10:30:00,44.89,44.92,44.83,44.83,10800.0,32.5229,32.5446,32.4794,32.4794,10800.0
2013-09-16 11:00:00,44.85,44.89,44.83,44.89,6400.0,32.4939,32.5229,32.4794,32.5229,6400.0
2013-09-16 11:30:00,44.91,44.93,44.9,44.93,10200.0,32.5374,32.5519,32.5301,32.5519,10200.0
2013-09-16 12:00:00,44.93,44.95,44.91,44.94,11700.0,32.5519,32.5664,32.5374,32.5591,11700.0
2013-09-16 12:30:00,44.92,44.93,44.88,44.88,5300.0,32.5446,32.5519,32.5157,32.5157,5300.0
2013-09-16 13:00:00,44.86,44.9,44.86,44.87,5200.0,32.5012,32.5301,32.5012,32.5084,5200.0
2013-09-16 13:30:00,44.86,44.88,44.8,44.86,45200.0,32.5012,32.5157,32.4577,32.5012,45200.0
2013-09-16 14:00:00,44.87,44.87,44.81,44.81,7600.0,32.5084,32.5084,32.4649,32.4649,7600.0
2013-09-16 14:30:00,44.8,44.81,44.76,44.76,17000.0,32.4577,32.4649,32.4287,32.4287,17000.0
2013-09-16 15:00:00,44.76,44.82,44.75,44.8,16900.0,32.4287,32.4722,32.4215,32.4577,16900.0
2013-09-16 15:30:00,44.78,44.8,44.76,44.77,11600.0,32.4432,32.4577,32.4287,32.436,11600.0
2013-09-17 09:30:00,44.64,44.79,44.64,44.76,8100.0,32.3418,32.4505,32.3418,32.4287,8100.0
2013-09-17 10:00:00,44.75,44.78,44.74,44.76,6300.0,32.4215,32.4432,32.4142,32.4287,6300.0
2013-09-17 10:30:00,44.77,44.78,44.75,44.75,5500.0,32.436,32.4432,32.4215,32.4215,5500.0
2013-09-17 11:00:00,44.74,44.77,44.74,44.75,17700.0,32.4142,32.436,32.4142,32.4215,17700.0
2013-09-17 11:30:00,44.74,44.75,44.72,44.74,12000.0,32.4142,32.4215,32.3997,32.4142,12000.0
2013-09-17 12:00:00,44.74,44.76,44.73,44.76,8700.0,32.4142,32.4287,32.407,32.4287,8700.0
2013-09-17 12:30:00,44.75,44.78,44.75,44.78,6700.0,32.4215,32.4432,32.4215,32.4432,6700.0
2013-09-17 13:00:00,44.78,44.8,44.78,44.79,10100.0,32.4432,32.4577,32.4432,32.4505,10100.0
2013-09-17 13:30:00,44.79,44.81,44.78,44.81,16100.0,32.4505,32.4649,32.4432,32.4649,16100.0
2013-09-17 14:00:00,44.8,44.81,44.78,44.78,12800.0,32.4577,32.4649,32.4432,32.4432,12800.0
2013-09-17 14:30:00,44.78,44.81,44.78,44.81,73300.0,32.4432,32.4649,32.4432,32.4649,73300.0
2013-09-17 15:00:00,44.81,44.82,44.79,44.81,17100.0,32.4649,32.4722,32.4505,32.4649,17100.0
2013-09-17 15:30:00,44.82,44.84,44.79,44.84,30800.0,32.4722,32.4867,32.4505,32.4867,30800.0
2013-09-18 09:30:00,44.81,44.81,44.77,44.78,4900.0,32.4649,32.4649,32.436,32.4432,4900.0
2013-09-18 10:00:00,44.81,44.81,44.68,44.68,8600.0,32.4649,32.4649,32.3708,32.3708,8600.0
2013-09-18 10:30:00,44.71,44.77,44.69,44.77,9000.0,32.3925,32.436,32.378,32.436,9000.0
2013-09-18 11:00:00,44.77,44.8,44.76,44.77,6800.0,32.436,32.4577,32.4287,32.436,6800.0
2013-09-18 11:30:00,44.79,44.83,44.79,44.79,8900.0,32.4505,32.4794,32.4505,32.4505,8900.0
2013-09-18 12:00:00,44.79,44.81,44.77,44.8,4500.0,32.4505,32.4649,32.436,32.4577,4500.0
2013-09-18 12:30:00,44.8,44.88,44.8,44.87,26200.0,32.4577,32.5157,32.4577,32.5084,26200.0
2013-09-18 13:00:00,44.88,44.97,44.88,44.96,14000.0,32.5157,32.5809,32.5157,32.5736,14000.0
2013-09-18 13:30:00,44.95,44.95,44.91,44.91,6600.0,32.5664,32.5664,32.5374,32.5374,6600.0
2013-09-18 14:00:00,44.94,45.76,44.93,45.67,61100.0,32.5591,33.1532,32.5519,33.088,61100.0
2013-09-18 14:30:00,45.67,46.03,45.67,46.03,21900.0,33.088,33.3488,33.088,33.3488,21900.0
2013-09-18 15:00:00,46.05,46.09,45.93,45.95,17900.0,33.3633,33.3923,33.2764,33.2909,17900.0
2013-09-18 15:30:00,45.93,46.05,45.93,46.04,20900.0,33.2764,33.3633,33.2764,33.3561,20900.0
2013-09-19 09:30:00,46.09,46.15,45.88,45.92,26800.0,33.3923,33.4358,33.2402,33.2691,26800.0
2013-09-19 10:00:00,45.89,45.9,45.83,45.86,23700.0,33.2474,33.2546,33.2039,33.2257,23700.0
2013-09-19 10:30:00,45.87,45.88,45.83,45.87,28100.0,33.2329,33.2402,33.2039,33.2329,28100.0
2013-09-19 11:00:00,45.88,45.88,45.79,45.8,5600.0,33.2402,33.2402,33.175,33.1822,5600.0
2013-09-19 11:30:00,45.81,45.83,45.8,45.8,4700.0,33.1894,33.2039,33.1822,33.1822,4700.0
2013-09-19 12:00:00,45.84,45.88,45.84,45.85,5000.0,33.2112,33.2402,33.2112,33.2184,5000.0
2013-09-19 12:30:00,45.86,45.87,45.82,45.83,7200.0,33.2257,33.2329,33.1967,33.2039,7200.0
2013-09-19 13:00:00,45.84,45.84,45.78,45.83,7500.0,33.2112,33.2112,33.1677,33.2039,7500.0
2013-09-19 13:30:00,45.8,45.8,45.75,45.76,13100.0,33.1822,33.1822,33.146,33.1532,13100.0
2013-09-19 14:00:00,45.78,45.79,45.77,45.77,3100.0,33.1677,33.175,33.1605,33.1605,3100.0
2013-09-19 14:30:00,45.76,45.79,45.75,45.79,3400.0,33.1532,33.175,33.146,33.175,3400.0
2013-09-19 15:00:00,45.83,45.87,45.81,45.86,28600.0,33.2039,33.2329,33.1894,33.2257,28600.0
2013-09-19 15:30:00,45.86,45.89,45.83,45.83,14500.0,33.2257,33.2474,33.2039,33.2039,14500.0
2013-09-20 09:30:00,45.72,45.72,45.61,45.61,6600.0,33.1242,33.1242,33.0445,33.0445,6600.0
2013-09-20 10:00:00,45.62,45.63,45.57,45.63,15300.0,33.0518,33.059,33.0156,33.059,15300.0
2013-09-20 10:30:00,45.6,45.61,45.52,45.57,21100.0,33.0373,33.0445,32.9793,33.0156,21100.0
2013-09-20 11:00:00,45.6,45.61,45.56,45.56,7600.0,33.0373,33.0445,33.0083,33.0083,7600.0
2013-09-20 11:30:00,45.58,45.59,45.5,45.5,7400.0,33.0228,33.0301,32.9648,32.9648,7400.0
2013-09-20 12:00:00,45.51,45.52,45.46,45.47,8000.0,32.9721,32.9793,32.9359,32.9431,8000.0
2013-09-20 12:30:00,45.46,45.52,45.45,45.52,7500.0,32.9359,32.9793,32.9286,32.9793,7500.0
2013-09-20 13:00:00,45.52,45.52,45.47,45.5,15500.0,32.9793,32.9793,32.9431,32.9648,15500.0
2013-09-20 13:30:00,45.5,45.5,45.48,45.49,9300.0,32.9648,32.9648,32.9504,32.9576,9300.0
2013-09-20 14:00:00,45.48,45.48,45.4,45.44,16700.0,32.9504,32.9504,32.8924,32.9214,16700.0
2013-09-20 14:30:00,45.44,45.46,45.41,45.46,13200.0,32.9214,32.9359,32.8996,32.9359,13200.0
2013-09-20 15:00:00,45.47,45.47,45.41,45.41,11100.0,32.9431,32.9431,32.8996,32.8996,11100.0
2013-09-20 15:30:00,45.36,45.4,45.34,45.36,5800.0,32.8634,32.8924,32.8489,32.8634,5800.0
2013-09-23 09:30:00,45.27,45.43,45.25,45.31,16000.0,32.7982,32.9141,32.7837,32.8272,16000.0
2013-09-23 10:00:00,45.31,45.34,45.28,45.28,17700.0,32.8272,32.8489,32.8055,32.8055,17700.0
2013-09-23 10:30:00,45.28,45.32,45.22,45.22,22800.0,32.8055,32.8344,32.762,32.762,22800.0
2013-09-23 11:00:00,45.21,45.25,45.2,45.24,18800.0,32.7547,32.7837,32.7475,32.7765,18800.0
2013-09-23 11:30:00,45.26,45.28,45.24,45.25,19700.0,32.791,32.8055,32.7765,32.7837,19700.0
2013-09-23 12:00:00,45.25,45.33,45.25,45.32,8600.0,32.7837,32.8417,32.7837,32.8344,8600.0
2013-09-23 12:30:00,45.31,45.36,45.31,45.35,4900.0,32.8272,32.8634,32.8272,32.8562,4900.0
2013-09-23 13:00:00,45.36,45.37,45.29,45.3,8900.0,32.8634,32.8707,32.8127,32.8199,8900.0
2013-09-23 13:30:00,45.34,45.37,45.33,45.37,9200.0,32.8489,32.8707,32.8417,32.8707,9200.0
2013-09-23 14:00:00,45.39,45.42,45.36,45.36,23600.0,32.8852,32.9069,32.8634,32.8634,23600.0
2013-09-23 14:30:00,45.37,45.4,45.35,45.39,7900.0,32.8707,32.8924,32.8562,32.8852,7900.0
2013-09-23 15:00:00,45.39,45.4,45.34,45.34,23000.0,32.8852,32.8924,32.8489,32.8489,23000.0
2013-09-23 15:30:00,45.34,45.39,45.33,45.36,14600.0,32.8489,32.8852,32.8417,32.8634,14600.0
2013-09-24 09:30:00,45.29,45.31,45.25,45.27,21000.0,32.8127,32.8272,32.7837,32.7982,21000.0
2013-09-24 10:00:00,45.25,45.27,45.15,45.24,19900.0,32.7837,32.7982,32.7113,32.7765,19900.0
2013-09-24 10:30:00,45.24,45.32,45.24,45.32,59800.0,32.7765,32.8344,32.7765,32.8344,59800.0
2013-09-24 11:00:00,45.33,45.36,45.32,45.33,11300.0,32.8417,32.8634,32.8344,32.8417,11300.0
2013-09-24 11:30:00,45.33,45.37,45.32,45.37,15900.0,32.8417,32.8707,32.8344,32.8707,15900.0
2013-09-24 12:00:00,45.38,45.39,45.37,45.39,12500.0,32.8779,32.8852,32.8707,32.8852,12500.0
2013-09-24 12:30:00,45.4,45.43,45.39,45.4,11400.0,32.8924,32.9141,32.8852,32.8924,11400.0
2013-09-24 13:00:00,45.39,45.42,45.38,45.41,3200.0,32.8852,32.9069,32.8779,32.8996,3200.0
2013-09-24 13:30:00,45.4,45.44,45.4,45.4,8300.0,32.8924,32.9214,32.8924,32.8924,8300.0
2013-09-24 14:00:00,45.4,45.42,45.35,45.35,7900.0,32.8924,32.9069,32.8562,32.8562,7900.0
2013-09-24 14:30:00,45.36,45.38,45.35,45.35,6500.0,32.8634,32.8779,32.8562,32.8562,6500.0
2013-09-24 15:00:00,45.35,45.37,45.32,45.34,9500.0,32.8562,32.8707,32.8344,32.8489,9500.0
2013-09-24 15:30:00,45.33,45.33,45.21,45.24,11900.0,32.8417,32.8417,32.7547,32.7765,11900.0
2013-09-25 09:30:00,45.14,45.24,45.14,45.2,23800.0,32.704,32.7765,32.704,32.7475,23800.0
2013-09-25 10:00:00,45.2,45.24,45.14,45.2,34700.0,32.7475,32.7765,32.704,32.7475,34700.0
2013-09-25 10:30:00,45.22,45.26,45.22,45.23,13300.0,32.762,32.791,32.762,32.7692,13300.0
2013-09-25 11:00:00,45.24,45.35,45.22,45.34,36300.0,32.7765,32.8562,32.762,32.8489,36300.0
2013-09-25 11:30:00,45.36,45.38,45.34,45.37,4400.0,32.8634,32.8779,32.8489,32.8707,4400.0
2013-09-25 12:00:00,45.35,45.35,45.26,45.29,19500.0,32.8562,32.8562,32.791,32.8127,19500.0
2013-09-25 12:30:00,45.29,45.31,45.28,45.3,14300.0,32.8127,32.8272,32.8055,32.8199,14300.0
2013-09-25 13:00:00,45.31,45.33,45.28,45.28,21600.0,32.8272,32.8417,32.8055,32.8055,21600.0
2013-09-25 13:30:00,45.27,45.27,45.16,45.23,22800.0,32.7982,32.7982,32.7185,32.7692,22800.0
2013-09-25 14:00:00,45.23,45.23,45.18,45.22,24700.0,32.7692,32.7692,32.733,32.762,24700.0
2013-09-25 14:30:00,45.21,45.26,45.19,45.22,152500.0,32.7547,32.791,32.7403,32.762,152500.0
2013-09-25 15:00:00,45.23,45.31,45.22,45.24,23700.0,32.7692,32.8272,32.762,32.7765,23700.0
2013-09-25 15:30:00,45.24,45.28,45.22,45.26,68100.0,32.7765,32.8055,32.762,32.791,68100.0
2013-09-26 09:30:00,45.46,45.48,45.33,45.45,29700.0,32.9359,32.9504,32.8417,32.9286,29700.0
2013-09-26 10:00:00,45.47,45.51,45.38,45.41,24300.0,32.9431,32.9721,32.8779,32.8996,24300.0
2013-09-26 10:30:00,45.42,45.42,45.28,45.31,12800.0,32.9069,32.9069,32.8055,32.8272,12800.0
2013-09-26 11:00:00,45.28,45.32,45.26,45.31,9000.0,32.8055,32.8344,32.791,32.8272,9000.0
2013-09-26 11:30:00,45.32,45.36,45.32,45.36,5400.0,32.8344,32.8634,32.8344,32.8634,5400.0
2013-09-26 12:00:00,45.36,45.36,45.32,45.35,4900.0,32.8634,32.8634,32.8344,32.8562,4900.0
2013-09-26 12:30:00,45.35,45.38,45.32,45.32,7600.0,32.8562,32.8779,32.8344,32.8344,7600.0
2013-09-26 13:00:00,45.33,45.38,45.32,45.36,85000.0,32.8417,32.8779,32.8344,32.8634,85000.0
2013-09-26 13:30:00,45.34,45.37,45.28,45.29,8100.0,32.8489,32.8707,32.8055,32.8127,8100.0
2013-09-26 14:00:00,45.29,45.29,45.23,45.29,21000.0,32.8127,32.8127,32.7692,32.8127,21000.0
2013-09-26 14:30:00,45.28,45.3,45.26,45.28,11100.0,32.8055,32.8199,32.791,32.8055,11100.0
2013-09-26 15:00:00,45.3,45.34,45.28,45.34,12700.0,32.8199,32.8489,32.8055,32.8489,12700.0
2013-09-26 15:30:00,45.33,45.41,45.33,45.39,14600.0,32.8417,32.8996,32.8417,32.8852,14600.0
2013-09-27 09:30:00,45.08,45.23,45.08,45.18,19900.0,32.6606,32.7692,32.6606,32.733,19900.0
2013-09-27 10:00:00,45.19,45.2,45.13,45.19,13000.0,32.7403,32.7475,32.6968,32.7403,13000.0
2013-09-27 10:30:00,45.19,45.24,45.19,45.23,5500.0,32.7403,32.7765,32.7403,32.7692,5500.0
2013-09-27 11:00:00,45.24,45.24,45.19,45.23,10900.0,32.7765,32.7765,32.7403,32.7692,10900.0
2013-09-27 11:30:00,45.22,45.3,45.22,45.25,6100.0,32.762,32.8199,32.762,32.7837,6100.0
2013-09-27 12:00:00,45.25,45.28,45.23,45.28,7500.0,32.7837,32.8055,32.7692,32.8055,7500.0
2013-09-27 12:30:00,45.28,45.3,45.22,45.24,11300.0,32.8055,32.8199,32.762,32.7765,11300.0
2013-09-27 13:00:00,45.24,45.26,45.22,45.22,8100.0,32.7765,32.791,32.762,32.762,8100.0
2013-09-27 13:30:00,45.23,45.25,45.22,45.22,14700.0,32.7692,32.7837,32.762,32.762,14700.0
2013-09-27 14:00:00,45.24,45.26,45.18,45.22,32100.0,32.7765,32.791,32.733,32.762,32100.0
2013-09-27 14:30:00,45.21,45.23,45.19,45.19,9200.0,32.7547,32.7692,32.7403,32.7403,9200.0
2013-09-27 15:00:00,45.19,45.2,45.18,45.2,7600.0,32.7403,32.7475,32.733,32.7475,7600.0
2013-09-27 15:30:00,45.21,45.25,45.2,45.2,16700.0,32.7547,32.7837,32.7475,32.7475,16700.0
2013-09-30 09:30:00,44.68,44.81,44.68,44.8,20000.0,32.3708,32.4649,32.3708,32.4577,20000.0
2013-09-30 10:00:00,44.77,44.9,44.76,44.86,33300.0,32.436,32.5301,32.4287,32.5012,33300.0
2013-09-30 10:30:00,44.86,44.93,44.85,44.88,200600.0,32.5012,32.5519,32.4939,32.5157,200600.0
2013-09-30 11:00:00,44.87,44.9,44.8,44.87,79800.0,32.5084,32.5301,32.4577,32.5084,79800.0
2013-09-30 11:30:00,44.88,44.94,44.88,44.94,175800.0,32.5157,32.5591,32.5157,32.5591,175800.0
2013-09-30 12:00:00,44.92,44.93,44.83,44.84,67000.0,32.5446,32.5519,32.4794,32.4867,67000.0
2013-09-30 12:30:00,44.84,44.86,44.84,44.85,6600.0,32.4867,32.5012,32.4867,32.4939,6600.0
2013-09-30 13:00:00,44.86,44.94,44.85,44.85,17300.0,32.5012,32.5591,32.4939,32.4939,17300.0
2013-09-30 13:30:00,44.89,44.93,44.83,44.83,19800.0,32.5229,32.5519,32.4794,32.4794,19800.0
2013-09-30 14:00:00,44.88,44.92,44.87,44.88,11700.0,32.5157,32.5446,32.5084,32.5157,11700.0
2013-09-30 14:30:00,44.91,44.96,44.91,44.92,8300.0,32.5374,32.5736,32.5374,32.5446,8300.0
2013-09-30 15:00:00,44.88,44.88,44.79,44.84,10400.0,32.5157,32.5157,32.4505,32.4867,10400.0
2013-09-30 15:30:00,44.84,44.85,44.78,44.83,101500.0,32.4867,32.4939,32.4432,32.4794,101500.0
2013-10-01 09:30:00,44.8,45.02,44.8,44.96,70900.0,32.4577,32.6171,32.4577,32.5736,70900.0
2013-10-01 10:00:00,44.88,45.02,44.88,45.02,9600.0,32.5157,32.6171,32.5157,32.6171,9600.0
2013-10-01 10:30:00,45.0,45.14,45.0,45.12,6300.0,32.6026,32.704,32.6026,32.6895,6300.0
2013-10-01 11:00:00,45.13,45.17,45.1,45.13,10700.0,32.6968,32.7258,32.675,32.6968,10700.0
2013-10-01 11:30:00,45.14,45.23,45.14,45.19,18800.0,32.704,32.7692,32.704,32.7403,18800.0
2013-10-01 12:00:00,45.15,45.19,45.15,45.17,2100.0,32.7113,32.7403,32.7113,32.7258,2100.0
2013-10-01 12:30:00,45.17,45.17,45.14,45.14,2800.0,32.7258,32.7258,32.704,32.704,2800.0
2013-10-01 13:00:00,45.15,45.18,45.15,45.17,2200.0,32.7113,32.733,32.7113,32.7258,2200.0
2013-10-01 13:30:00,45.14,45.16,45.14,45.15,22000.0,32.704,32.7185,32.704,32.7113,22000.0
2013-10-01 14:00:00,45.15,45.15,45.07,45.08,6700.0,32.7113,32.7113,32.6533,32.6606,6700.0
2013-10-01 14:30:00,45.09,45.13,45.08,45.11,8100.0,32.6678,32.6968,32.6606,32.6823,8100.0
2013-10-01 15:00:00,45.11,45.12,45.09,45.11,75400.0,32.6823,32.6895,32.6678,32.6823,75400.0
2013-10-01 15:30:00,45.14,45.19,45.13,45.19,26800.0,32.704,32.7403,32.6968,32.7403,26800.0
2013-10-02 09:30:00,45.06,45.06,44.95,44.96,9600.0,32.6461,32.6461,32.5664,32.5736,9600.0
2013-10-02 10:00:00,44.97,44.97,44.85,44.9,8300.0,32.5809,32.5809,32.4939,32.5301,8300.0
2013-10-02 10:30:00,44.88,45.01,44.85,45.0,21300.0,32.5157,32.6098,32.4939,32.6026,21300.0
2013-10-02 11:00:00,44.99,45.04,44.99,45.04,2100.0,32.5954,32.6316,32.5954,32.6316,2100.0
2013-10-02 11:30:00,45.04,45.06,44.99,45.06,9300.0,32.6316,32.6461,32.5954,32.6461,9300.0
2013-10-02 12:00:00,45.05,45.05,45.05,45.05,900.0,32.6388,32.6388,32.6388,32.6388,900.0
2013-10-02 12:30:00,45.04,45.09,45.04,45.07,1000.0,32.6316,32.6678,32.6316,32.6533,1000.0
2013-10-02 13:00:00,45.08,45.12,45.08,45.12,4200.0,32.6606,32.6895,32.6606,32.6895,4200.0
2013-10-02 13:30:00,45.11,45.14,45.11,45.13,2500.0,32.6823,32.704,32.6823,32.6968,2500.0
2013-10-02 14:00:00,45.11,45.11,45.08,45.11,5000.0,32.6823,32.6823,32.6606,32.6823,5000.0
2013-10-02 14:30:00,45.12,45.12,45.06,45.08,4100.0,32.6895,32.6895,32.6461,32.6606,4100.0
2013-10-02 15:00:00,45.08,45.14,45.08,45.12,15700.0,32.6606,32.704,32.6606,32.6895,15700.0
2013-10-02 15:30:00,45.14,45.2,45.14,45.2,17500.0,32.704,32.7475,32.704,32.7475,17500.0
2013-10-03 09:30:00,45.16,45.21,45.1,45.12,13100.0,32.7185,32.7547,32.675,32.6895,13100.0
2013-10-03 10:00:00,45.12,45.15,45.03,45.03,9200.0,32.6895,32.7113,32.6243,32.6243,9200.0
2013-10-03 10:30:00,45.06,45.06,44.99,45.03,3500.0,32.6461,32.6461,32.5954,32.6243,3500.0
2013-10-03 11:00:00,45.03,45.07,45.02,45.02,2800.0,32.6243,32.6533,32.6171,32.6171,2800.0
2013-10-03 11:30:00,45.0,45.04,44.87,44.89,17000.0,32.6026,32.6316,32.5084,32.5229,17000.0
2013-10-03 12:00:00,44.87,44.88,44.84,44.84,3000.0,32.5084,32.5157,32.4867,32.4867,3000.0
2013-10-03 12:30:00,44.88,44.96,44.85,44.95,4700.0,32.5157,32.5736,32.4939,32.5664,4700.0
2013-10-03 13:00:00,44.97,45.05,44.96,45.05,19500.0,32.5809,32.6388,32.5736,32.6388,19500.0
2013-10-03 13:30:00,45.05,45.08,45.04,45.06,9300.0,32.6388,32.6606,32.6316,32.6461,9300.0
2013-10-03 14:00:00,45.03,45.03,44.93,44.93,6000.0,32.6243,32.6243,32.5519,32.5519,6000.0
2013-10-03 14:30:00,45.01,45.04,44.99,45.02,7900.0,32.6098,32.6316,32.5954,32.6171,7900.0
2013-10-03 15:00:00,45.01,45.02,44.98,45.01,4100.0,32.6098,32.6171,32.5881,32.6098,4100.0
2013-10-03 15:30:00,45.02,45.05,44.96,44.96,26600.0,32.6171,32.6388,32.5736,32.5736,26600.0
2013-10-04 09:30:00,44.83,45.03,44.83,45.01,9000.0,32.4794,32.6243,32.4794,32.6098,9000.0
2013-10-04 10:00:00,45.01,45.1,45.0,45.08,14000.0,32.6098,32.675,32.6026,32.6606,14000.0
2013-10-04 10:30:00,45.1,45.13,45.07,45.07,13300.0,32.675,32.6968,32.6533,32.6533,13300.0
2013-10-04 11:00:00,45.05,45.09,45.05,45.09,3400.0,32.6388,32.6678,32.6388,32.6678,3400.0
2013-10-04 11:30:00,45.05,45.09,45.04,45.09,2000.0,32.6388,32.6678,32.6316,32.6678,2000.0
2013-10-04 12:00:00,45.1,45.11,45.06,45.11,4200.0,32.675,32.6823,32.6461,32.6823,4200.0
2013-10-04 12:30:00,45.08,45.09,45.08,45.08,800.0,32.6606,32.6678,32.6606,32.6606,800.0
2013-10-04 13:00:00,45.09,45.09,45.07,45.09,1500.0,32.6678,32.6678,32.6533,32.6678,1500.0
2013-10-04 13:30:00,45.08,45.1,45.06,45.06,6900.0,32.6606,32.675,32.6461,32.6461,6900.0
2013-10-04 14:00:00,45.08,45.13,45.08,45.12,29600.0,32.6606,32.6968,32.6606,32.6895,29600.0
2013-10-04 14:30:00,45.12,45.15,45.11,45.15,5400.0,32.6895,32.7113,32.6823,32.7113,5400.0
2013-10-04 15:00:00,45.16,45.16,45.11,45.12,1300.0,32.7185,32.7185,32.6823,32.6895,1300.0
2013-10-04 15:30:00,45.1,45.14,45.1,45.12,22700.0,32.675,32.704,32.675,32.6895,22700.0
2013-10-07 09:30:00,44.46,44.74,44.46,44.71,41900.0,32.2114,32.4142,32.2114,32.3925,41900.0
2013-10-07 10:00:00,44.69,44.81,44.69,44.79,25400.0,32.378,32.4649,32.378,32.4505,25400.0
2013-10-07 10:30:00,44.8,44.83,44.78,44.83,17900.0,32.4577,32.4794,32.4432,32.4794,17900.0
2013-10-07 11:00:00,44.82,44.83,44.79,44.83,21800.0,32.4722,32.4794,32.4505,32.4794,21800.0
2013-10-07 11:30:00,44.84,44.89,44.84,44.87,8100.0,32.4867,32.5229,32.4867,32.5084,8100.0
2013-10-07 12:00:00,44.86,44.88,44.85,44.86,13400.0,32.5012,32.5157,32.4939,32.5012,13400.0
2013-10-07 12:30:00,44.82,44.86,44.81,44.81,4400.0,32.4722,32.5012,32.4649,32.4649,4400.0
2013-10-07 13:00:00,44.84,44.87,44.81,44.86,8100.0,32.4867,32.5084,32.4649,32.5012,8100.0
2013-10-07 13:30:00,44.86,44.87,44.83,44.87,13900.0,32.5012,32.5084,32.4794,32.5084,13900.0
2013-10-07 14:00:00,44.88,44.91,44.85,44.86,6500.0,32.5157,32.5374,32.4939,32.5012,6500.0
2013-10-07 14:30:00,44.86,44.88,44.83,44.86,47800.0,32.5012,32.5157,32.4794,32.5012,47800.0
2013-10-07 15:00:00,44.86,44.86,44.8,44.83,17200.0,32.5012,32.5012,32.4577,32.4794,17200.0
2013-10-07 15:30:00,44.81,44.81,44.72,44.72,30000.0,32.4649,32.4649,32.3997,32.3997,30000.0
2013-10-08 09:30:00,44.74,44.84,44.74,44.8,23200.0,32.4142,32.4867,32.4142,32.4577,23200.0
2013-10-08 10:00:00,44.8,44.8,44.75,44.78,2800.0,32.4577,32.4577,32.4215,32.4432,2800.0
2013-10-08 10:30:00,44.78,44.78,44.68,44.69,3000.0,32.4432,32.4432,32.3708,32.378,3000.0
2013-10-08 11:00:00,44.66,44.67,44.62,44.63,8900.0,32.3563,32.3635,32.3273,32.3345,8900.0
2013-10-08 11:30:00,44.63,44.63,44.5,44.54,8000.0,32.3345,32.3345,32.2403,32.2693,8000.0
2013-10-08 12:00:00,44.5,44.51,44.47,44.47,1700.0,32.2403,32.2476,32.2186,32.2186,1700.0
2013-10-08 12:30:00,44.46,44.46,44.43,44.45,2600.0,32.2114,32.2114,32.1896,32.2041,2600.0
2013-10-08 13:00:00,44.49,44.5,44.45,44.47,15300.0,32.2331,32.2403,32.2041,32.2186,15300.0
2013-10-08 13:30:00,44.48,44.48,44.44,44.45,36200.0,32.2259,32.2259,32.1969,32.2041,36200.0
2013-10-08 14:00:00,44.43,44.43,44.39,44.43,6300.0,32.1896,32.1896,32.1606,32.1896,6300.0
2013-10-08 14:30:00,44.44,44.44,44.37,44.39,9800.0,32.1969,32.1969,32.1462,32.1606,9800.0
2013-10-08 15:00:00,44.41,44.49,44.38,44.48,15400.0,32.1751,32.2331,32.1534,32.2259,15400.0
2013-10-08 15:30:00,44.49,44.49,44.36,44.37,10400.0,32.2331,32.2331,32.1389,32.1462,10400.0
2013-10-09 09:30:00,44.47,44.54,44.41,44.46,3400.0,32.2186,32.2693,32.1751,32.2114,3400.0
2013-10-09 10:00:00,44.51,44.54,44.39,44.54,5600.0,32.2476,32.2693,32.1606,32.2693,5600.0
2013-10-09 10:30:00,44.49,44.52,44.41,44.41,3300.0,32.2331,32.2548,32.1751,32.1751,3300.0
2013-10-09 11:00:00,44.44,44.44,44.26,44.33,9000.0,32.1969,32.1969,32.0665,32.1172,9000.0
2013-10-09 11:30:00,44.36,44.45,44.36,44.45,15000.0,32.1389,32.2041,32.1389,32.2041,15000.0
2013-10-09 12:00:00,44.45,44.46,44.42,44.43,1000.0,32.2041,32.2114,32.1824,32.1896,1000.0
2013-10-09 12:30:00,44.46,44.46,44.39,44.39,2200.0,32.2114,32.2114,32.1606,32.1606,2200.0
2013-10-09 13:00:00,44.45,44.57,44.45,44.57,9000.0,32.2041,32.2911,32.2041,32.2911,9000.0
2013-10-09 13:30:00,44.58,44.6,44.56,44.6,2400.0,32.2983,32.3128,32.2838,32.3128,2400.0
2013-10-09 14:00:00,44.56,44.59,44.5,44.58,8300.0,32.2838,32.3055,32.2403,32.2983,8300.0
2013-10-09 14:30:00,44.62,44.64,44.59,44.64,10700.0,32.3273,32.3418,32.3055,32.3418,10700.0
2013-10-09 15:00:00,44.63,44.64,44.61,44.62,4500.0,32.3345,32.3418,32.32,32.3273,4500.0
2013-10-09 15:30:00,44.64,44.65,44.53,44.56,32500.0,32.3418,32.349,32.2621,32.2838,32500.0
2013-10-10 09:30:00,44.9,45.16,44.87,45.16,20300.0,32.5301,32.7185,32.5084,32.7185,20300.0
2013-10-10 10:00:00,45.16,45.2,45.14,45.16,15300.0,32.7185,32.7475,32.704,32.7185,15300.0
2013-10-10 10:30:00,45.14,45.23,45.14,45.17,7400.0,32.704,32.7692,32.704,32.7258,7400.0
2013-10-10 11:00:00,45.15,45.19,45.12,45.19,8400.0,32.7113,32.7403,32.6895,32.7403,8400.0
2013-10-10 11:30:00,45.21,45.29,45.21,45.29,4500.0,32.7547,32.8127,32.7547,32.8127,4500.0
2013-10-10 12:00:00,45.31,45.33,45.3,45.3,2800.0,32.8272,32.8417,32.8199,32.8199,2800.0
2013-10-10 12:30:00,45.3,45.32,45.29,45.3,5500.0,32.8199,32.8344,32.8127,32.8199,5500.0
2013-10-10 13:00:00,45.29,45.29,45.24,45.27,2200.0,32.8127,32.8127,32.7765,32.7982,2200.0
2013-10-10 13:30:00,45.26,45.3,45.26,45.3,3400.0,32.791,32.8199,32.791,32.8199,3400.0
2013-10-10 14:00:00,45.32,45.32,45.26,45.3,52600.0,32.8344,32.8344,32.791,32.8199,52600.0
2013-10-10 14:30:00,45.28,45.33,45.28,45.3,12000.0,32.8055,32.8417,32.8055,32.8199,12000.0
2013-10-10 15:00:00,45.31,45.47,45.31,45.44,20700.0,32.8272,32.9431,32.8272,32.9214,20700.0
2013-10-10 15:30:00,45.41,45.42,45.39,45.41,13200.0,32.8996,32.9069,32.8852,32.8996,13200.0
2013-10-11 09:30:00,45.26,45.46,45.26,45.46,38500.0,32.791,32.9359,32.791,32.9359,38500.0
2013-10-11 10:00:00,45.47,45.47,45.42,45.44,3800.0,32.9431,32.9431,32.9069,32.9214,3800.0
2013-10-11 10:30:00,45.41,45.44,45.37,45.44,7200.0,32.8996,32.9214,32.8707,32.9214,7200.0
2013-10-11 11:00:00,45.45,45.47,45.43,45.46,11200.0,32.9286,32.9431,32.9141,32.9359,11200.0
2013-10-11 11:30:00,45.46,45.56,45.46,45.55,14600.0,32.9359,33.0083,32.9359,33.0011,14600.0
2013-10-11 12:00:00,45.56,45.59,45.55,45.58,2300.0,33.0083,33.0301,33.0011,33.0228,2300.0
2013-10-11 12:30:00,45.55,45.57,45.55,45.57,1600.0,33.0011,33.0156,33.0011,33.0156,1600.0
2013-10-11 13:00:00,45.56,45.59,45.53,45.53,4800.0,33.0083,33.0301,32.9866,32.9866,4800.0
2013-10-11 13:30:00,45.54,45.56,45.54,45.56,2800.0,32.9938,33.0083,32.9938,33.0083,2800.0
2013-10-11 14:00:00,45.57,45.59,45.56,45.58,4300.0,33.0156,33.0301,33.0083,33.0228,4300.0
2013-10-11 14:30:00,45.57,45.57,45.55,45.56,1100.0,33.0156,33.0156,33.0011,33.0083,1100.0
2013-10-11 15:00:00,45.58,45.6,45.56,45.58,6400.0,33.0228,33.0373,33.0083,33.0228,6400.0
2013-10-11 15:30:00,45.61,45.64,45.58,45.63,14700.0,33.0445,33.0663,33.0228,33.059,14700.0
2013-10-14 09:30:00,45.35,45.47,45.35,45.47,11700.0,32.8562,32.9431,32.8562,32.9431,11700.0
2013-10-14 10:00:00,45.48,45.49,45.46,45.49,9900.0,32.9504,32.9576,32.9359,32.9576,9900.0
2013-10-14 10:30:00,45.49,45.51,45.48,45.49,24000.0,32.9576,32.9721,32.9504,32.9576,24000.0
2013-10-14 11:00:00,45.49,45.5,45.48,45.5,1800.0,32.9576,32.9648,32.9504,32.9648,1800.0
2013-10-14 11:30:00,45.53,45.62,45.52,45.62,4200.0,32.9866,33.0518,32.9793,33.0518,4200.0
2013-10-14 12:00:00,45.64,45.65,45.61,45.62,5000.0,33.0663,33.0735,33.0445,33.0518,5000.0
2013-10-14 12:30:00,45.61,45.67,45.61,45.67,4200.0,33.0445,33.088,33.0445,33.088,4200.0
2013-10-14 13:00:00,45.66,45.76,45.66,45.71,2000.0,33.0808,33.1532,33.0808,33.117,2000.0
2013-10-14 13:30:00,45.71,45.74,45.71,45.73,2500.0,33.117,33.1387,33.117,33.1315,2500.0
2013-10-14 14:00:00,45.79,45.81,45.79,45.81,1700.0,33.175,33.1894,33.175,33.1894,1700.0
2013-10-14 14:30:00,45.8,45.82,45.74,45.74,7200.0,33.1822,33.1967,33.1387,33.1387,7200.0
2013-10-14 15:00:00,45.77,45.82,45.77,45.79,3500.0,33.1605,33.1967,33.1605,33.175,3500.0
2013-10-14 15:30:00,45.79,45.8,45.74,45.79,7500.0,33.175,33.1822,33.1387,33.175,7500.0
2013-10-15 09:30:00,45.64,45.64,45.59,45.63,12200.0,33.0663,33.0663,33.0301,33.059,12200.0
2013-10-15 10:00:00,45.63,45.69,45.61,45.66,15600.0,33.059,33.1025,33.0445,33.0808,15600.0
2013-10-15 10:30:00,45.66,45.68,45.62,45.63,14400.0,33.0808,33.0953,33.0518,33.059,14400.0
2013-10-15 11:00:00,45.62,45.67,45.59,45.66,66900.0,33.0518,33.088,33.0301,33.0808,66900.0
2013-10-15 11:30:00,45.65,45.66,45.61,45.66,13600.0,33.0735,33.0808,33.0445,33.0808,13600.0
2013-10-15 12:00:00,45.63,45.64,45.61,45.61,10500.0,33.059,33.0663,33.0445,33.0445,10500.0
2013-10-15 12:30:00,45.61,45.64,45.59,45.6,12100.0,33.0445,33.0663,33.0301,33.0373,12100.0
2013-10-15 13:00:00,45.59,45.62,45.58,45.58,23400.0,33.0301,33.0518,33.0228,33.0228,23400.0
2013-10-15 13:30:00,45.58,45.62,45.57,45.61,22300.0,33.0228,33.0518,33.0156,33.0445,22300.0
2013-10-15 14:00:00,45.62,45.62,45.55,45.57,23800.0,33.0518,33.0518,33.0011,33.0156,23800.0
2013-10-15 14:30:00,45.56,45.56,45.47,45.55,26600.0,33.0083,33.0083,32.9431,33.0011,26600.0
2013-10-15 15:00:00,45.56,45.62,45.53,45.58,2900.0,33.0083,33.0518,32.9866,33.0228,2900.0
2013-10-15 15:30:00,45.56,45.58,45.52,45.52,13400.0,33.0083,33.0228,32.9793,32.9793,13400.0
2013-10-16 09:30:00,45.64,45.84,45.64,45.84,24800.0,33.0663,33.2112,33.0663,33.2112,24800.0
2013-10-16 10:00:00,45.78,45.85,45.76,45.85,8200.0,33.1677,33.2184,33.1532,33.2184,8200.0
2013-10-16 10:30:00,45.83,45.83,45.76,45.79,4000.0,33.2039,33.2039,33.1532,33.175,4000.0
2013-10-16 11:00:00,45.8,45.81,45.79,45.79,1400.0,33.1822,33.1894,33.175,33.175,1400.0
2013-10-16 11:30:00,45.77,45.78,45.74,45.75,3400.0,33.1605,33.1677,33.1387,33.146,3400.0
2013-10-16 12:00:00,45.77,45.83,45.77,45.79,4200.0,33.1605,33.2039,33.1605,33.175,4200.0
2013-10-16 12:30:00,45.76,45.81,45.76,45.81,600.0,33.1532,33.1894,33.1532,33.1894,600.0
2013-10-16 13:00:00,45.85,45.91,45.84,45.9,8600.0,33.2184,33.2619,33.2112,33.2546,8600.0
2013-10-16 13:30:00,45.9,45.92,45.9,45.92,1900.0,33.2546,33.2691,33.2546,33.2691,1900.0
2013-10-16 14:00:00,45.89,45.89,45.83,45.84,7400.0,33.2474,33.2474,33.2039,33.2112,7400.0
2013-10-16 14:30:00,45.82,45.87,45.81,45.83,5500.0,33.1967,33.2329,33.1894,33.2039,5500.0
2013-10-16 15:00:00,45.82,45.86,45.82,45.86,30000.0,33.1967,33.2257,33.1967,33.2257,30000.0
2013-10-16 15:30:00,45.86,45.9,45.83,45.89,15500.0,33.2257,33.2546,33.2039,33.2474,15500.0
2013-10-17 09:30:00,45.97,46.15,45.97,46.15,8600.0,33.3054,33.4358,33.3054,33.4358,8600.0
2013-10-17 10:00:00,46.12,46.21,46.12,46.16,17600.0,33.414,33.4792,33.414,33.443,17600.0
2013-10-17 10:30:00,46.16,46.18,46.14,46.15,25100.0,33.443,33.4575,33.4285,33.4358,25100.0
2013-10-17 11:00:00,46.15,46.2,46.14,46.19,19000.0,33.4358,33.472,33.4285,33.4648,19000.0
2013-10-17 11:30:00,46.2,46.25,46.19,46.24,26400.0,33.472,33.5082,33.4648,33.501,26400.0
2013-10-17 12:00:00,46.23,46.26,46.21,46.24,21100.0,33.4937,33.5155,33.4792,33.501,21100.0
2013-10-17 12:30:00,46.24,46.27,46.23,46.26,20900.0,33.501,33.5227,33.4937,33.5155,20900.0
2013-10-17 13:00:00,46.27,46.27,46.21,46.21,30900.0,33.5227,33.5227,33.4792,33.4792,30900.0
2013-10-17 13:30:00,46.22,46.24,46.21,46.21,42100.0,33.4865,33.501,33.4792,33.4792,42100.0
2013-10-17 14:00:00,46.21,46.23,46.19,46.22,22900.0,33.4792,33.4937,33.4648,33.4865,22900.0
2013-10-17 14:30:00,46.22,46.26,46.22,46.25,66300.0,33.4865,33.5155,33.4865,33.5082,66300.0
2013-10-17 15:00:00,46.25,46.31,46.24,46.31,121300.0,33.5082,33.5517,33.501,33.5517,121300.0
2013-10-17 15:30:00,46.29,46.37,46.28,46.35,104900.0,33.5372,33.5952,33.53,33.5807,104900.0
2013-10-18 09:30:00,46.61,46.61,46.4,46.56,95300.0,33.769,33.769,33.6169,33.7328,95300.0
2013-10-18 10:00:00,46.57,46.58,46.52,46.52,11900.0,33.7401,33.7473,33.7038,33.7038,11900.0
2013-10-18 10:30:00,46.52,46.56,46.49,46.56,4700.0,33.7038,33.7328,33.6821,33.7328,4700.0
2013-10-18 11:00:00,46.55,46.59,46.53,46.57,6700.0,33.7256,33.7546,33.7111,33.7401,6700.0
2013-10-18 11:30:00,46.58,46.62,46.55,46.55,5400.0,33.7473,33.7763,33.7256,33.7256,5400.0
2013-10-18 12:00:00,46.57,46.57,46.53,46.55,5100.0,33.7401,33.7401,33.7111,33.7256,5100.0
2013-10-18 12:30:00,46.57,46.6,46.56,46.58,47900.0,33.7401,33.7618,33.7328,33.7473,47900.0
2013-10-18 13:00:00,46.6,46.61,46.58,46.6,15300.0,33.7618,33.769,33.7473,33.7618,15300.0
2013-10-18 13:30:00,46.6,46.6,46.59,46.59,22100.0,33.7618,33.7618,33.7546,33.7546,22100.0
2013-10-18 14:00:00,46.59,46.61,46.58,46.59,11000.0,33.7546,33.769,33.7473,33.7546,11000.0
2013-10-18 14:30:00,46.59,46.64,46.59,46.63,29300.0,33.7546,33.7908,33.7546,33.7835,29300.0
2013-10-18 15:00:00,46.61,46.63,46.59,46.6,31200.0,33.769,33.7835,33.7546,33.7618,31200.0
2013-10-18 15:30:00,46.61,46.62,46.58,46.62,21900.0,33.769,33.7763,33.7473,33.7763,21900.0
2013-10-21 09:30:00,46.55,46.62,46.52,46.62,6500.0,33.7256,33.7763,33.7038,33.7763,6500.0
2013-10-21 10:00:00,46.61,46.63,46.59,46.62,2100.0,33.769,33.7835,33.7546,33.7763,2100.0
2013-10-21 10:30:00,46.6,46.6,46.55,46.56,5000.0,33.7618,33.7618,33.7256,33.7328,5000.0
2013-10-21 11:00:00,46.57,46.6,46.56,46.6,26900.0,33.7401,33.7618,33.7328,33.7618,26900.0
2013-10-21 11:30:00,46.6,46.61,46.56,46.58,6800.0,33.7618,33.769,33.7328,33.7473,6800.0
2013-10-21 12:00:00,46.6,46.6,46.56,46.6,5800.0,33.7618,33.7618,33.7328,33.7618,5800.0
2013-10-21 12:30:00,46.58,46.61,46.57,46.61,6800.0,33.7473,33.769,33.7401,33.769,6800.0
2013-10-21 13:00:00,46.6,46.64,46.6,46.64,150000.0,33.7618,33.7908,33.7618,33.7908,150000.0
2013-10-21 13:30:00,46.62,46.64,46.61,46.63,14400.0,33.7763,33.7908,33.769,33.7835,14400.0
2013-10-21 14:00:00,46.61,46.62,46.58,46.58,23800.0,33.769,33.7763,33.7473,33.7473,23800.0
2013-10-21 14:30:00,46.59,46.61,46.58,46.6,10000.0,33.7546,33.769,33.7473,33.7618,10000.0
2013-10-21 15:00:00,46.59,46.64,46.59,46.62,4700.0,33.7546,33.7908,33.7546,33.7763,4700.0
2013-10-21 15:30:00,46.64,46.66,46.6,46.66,7900.0,33.7908,33.8053,33.7618,33.8053,7900.0
2013-10-22 09:30:00,46.98,47.11,46.87,47.1,12000.0,34.0371,34.1313,33.9574,34.1241,12000.0
2013-10-22 10:00:00,47.1,47.2,47.1,47.18,26800.0,34.1241,34.1965,34.1241,34.182,26800.0
2013-10-22 10:30:00,47.17,47.19,47.02,47.06,19300.0,34.1748,34.1893,34.0661,34.0951,19300.0
2013-10-22 11:00:00,47.07,47.11,47.02,47.04,10800.0,34.1023,34.1313,34.0661,34.0806,10800.0
2013-10-22 11:30:00,47.04,47.12,47.0,47.12,19100.0,34.0806,34.1385,34.0516,34.1385,19100.0
2013-10-22 12:00:00,47.11,47.11,47.04,47.07,7800.0,34.1313,34.1313,34.0806,34.1023,7800.0
2013-10-22 12:30:00,47.05,47.06,47.0,47.05,5500.0,34.0878,34.0951,34.0516,34.0878,5500.0
2013-10-22 13:00:00,47.04,47.09,47.04,47.06,7200.0,34.0806,34.1168,34.0806,34.0951,7200.0
2013-10-22 13:30:00,47.07,47.11,47.06,47.1,13500.0,34.1023,34.1313,34.0951,34.1241,13500.0
2013-10-22 14:00:00,47.11,47.14,47.07,47.07,11400.0,34.1313,34.153,34.1023,34.1023,11400.0
2013-10-22 14:30:00,47.09,47.15,47.09,47.12,7300.0,34.1168,34.1603,34.1168,34.1385,7300.0
2013-10-22 15:00:00,47.12,47.16,47.12,47.14,5500.0,34.1385,34.1675,34.1385,34.153,5500.0
2013-10-22 15:30:00,47.16,47.16,47.07,47.07,11000.0,34.1675,34.1675,34.1023,34.1023,11000.0
2013-10-23 09:30:00,46.67,46.67,46.5,46.5,17300.0,33.8125,33.8125,33.6893,33.6893,17300.0
2013-10-23 10:00:00,46.48,46.55,46.44,46.44,64100.0,33.6749,33.7256,33.6459,33.6459,64100.0
2013-10-23 10:30:00,46.46,46.54,46.45,46.52,49000.0,33.6604,33.7183,33.6531,33.7038,49000.0
2013-10-23 11:00:00,46.53,46.56,46.49,46.53,5700.0,33.7111,33.7328,33.6821,33.7111,5700.0
2013-10-23 11:30:00,46.56,46.61,46.54,46.61,3100.0,33.7328,33.769,33.7183,33.769,3100.0
2013-10-23 12:00:00,46.58,46.59,46.54,46.54,4700.0,33.7473,33.7546,33.7183,33.7183,4700.0
2013-10-23 12:30:00,46.54,46.63,46.54,46.63,60800.0,33.7183,33.7835,33.7183,33.7835,60800.0
2013-10-23 13:00:00,46.59,46.62,46.58,46.58,4300.0,33.7546,33.7763,33.7473,33.7473,4300.0
2013-10-23 13:30:00,46.58,46.6,46.55,46.57,34100.0,33.7473,33.7618,33.7256,33.7401,34100.0
2013-10-23 14:00:00,46.57,46.58,46.56,46.57,3500.0,33.7401,33.7473,33.7328,33.7401,3500.0
2013-10-23 14:30:00,46.55,46.6,46.54,46.57,26000.0,33.7256,33.7618,33.7183,33.7401,26000.0
2013-10-23 15:00:00,46.58,46.59,46.54,46.54,9200.0,33.7473,33.7546,33.7183,33.7183,9200.0
2013-10-23 15:30:00,46.56,46.59,46.54,46.56,53500.0,33.7328,33.7546,33.7183,33.7328,53500.0
2013-10-24 09:30:00,46.69,46.79,46.67,46.69,14500.0,33.827,33.8995,33.8125,33.827,14500.0
2013-10-24 10:00:00,46.72,46.73,46.67,46.67,12700.0,33.8487,33.856,33.8125,33.8125,12700.0
2013-10-24 10:30:00,46.7,46.72,46.7,46.7,4300.0,33.8342,33.8487,33.8342,33.8342,4300.0
2013-10-24 11:00:00,46.7,46.77,46.7,46.77,5700.0,33.8342,33.885,33.8342,33.885,5700.0
2013-10-24 11:30:00,46.77,46.77,46.74,46.76,6300.0,33.885,33.885,33.8632,33.8777,6300.0
2013-10-24 12:00:00,46.77,46.77,46.76,46.76,8100.0,33.885,33.885,33.8777,33.8777,8100.0
2013-10-24 12:30:00,46.75,46.75,46.71,46.72,15700.0,33.8705,33.8705,33.8415,33.8487,15700.0
2013-10-24 13:00:00,46.72,46.74,46.71,46.72,6500.0,33.8487,33.8632,33.8415,33.8487,6500.0
2013-10-24 13:30:00,46.72,46.76,46.72,46.73,11200.0,33.8487,33.8777,33.8487,33.856,11200.0
2013-10-24 14:00:00,46.72,46.78,46.72,46.75,3500.0,33.8487,33.8922,33.8487,33.8705,3500.0
2013-10-24 14:30:00,46.75,46.79,46.75,46.79,3600.0,33.8705,33.8995,33.8705,33.8995,3600.0
2013-10-24 15:00:00,46.81,46.81,46.75,46.76,16200.0,33.9139,33.9139,33.8705,33.8777,16200.0
2013-10-24 15:30:00,46.76,46.77,46.74,46.76,18600.0,33.8777,33.885,33.8632,33.8777,18600.0
2013-10-25 09:30:00,46.61,46.66,46.6,46.66,9600.0,33.769,33.8053,33.7618,33.8053,9600.0
2013-10-25 10:00:00,46.66,46.66,46.58,46.58,1400.0,33.8053,33.8053,33.7473,33.7473,1400.0
2013-10-25 10:30:00,46.6,46.61,46.58,46.59,4600.0,33.7618,33.769,33.7473,33.7546,4600.0
2013-10-25 11:00:00,46.62,46.62,46.59,46.59,3900.0,33.7763,33.7763,33.7546,33.7546,3900.0
2013-10-25 11:30:00,46.6,46.62,46.58,46.58,58800.0,33.7618,33.7763,33.7473,33.7473,58800.0
2013-10-25 12:00:00,46.61,46.62,46.56,46.61,14800.0,33.769,33.7763,33.7328,33.769,14800.0
2013-10-25 12:30:00,46.61,46.65,46.6,46.65,18200.0,33.769,33.798,33.7618,33.798,18200.0
2013-10-25 13:00:00,46.63,46.68,46.63,46.65,27100.0,33.7835,33.8198,33.7835,33.798,27100.0
2013-10-25 13:30:00,46.64,46.66,46.62,46.64,5600.0,33.7908,33.8053,33.7763,33.7908,5600.0
2013-10-25 14:00:00,46.65,46.67,46.62,46.67,2800.0,33.798,33.8125,33.7763,33.8125,2800.0
2013-10-25 14:30:00,46.66,46.68,46.66,46.68,5500.0,33.8053,33.8198,33.8053,33.8198,5500.0
2013-10-25 15:00:00,46.66,46.68,46.65,46.67,1500.0,33.8053,33.8198,33.798,33.8125,1500.0
2013-10-25 15:30:00,46.68,46.72,46.68,46.71,14100.0,33.8198,33.8487,33.8198,33.8415,14100.0
2013-10-28 09:30:00,46.57,46.67,46.57,46.66,6400.0,33.7401,33.8125,33.7401,33.8053,6400.0
2013-10-28 10:00:00,46.67,46.72,46.66,46.67,1900.0,33.8125,33.8487,33.8053,33.8125,1900.0
2013-10-28 10:30:00,46.65,46.67,46.62,46.62,35200.0,33.798,33.8125,33.7763,33.7763,35200.0
2013-10-28 11:00:00,46.63,46.66,46.61,46.62,38600.0,33.7835,33.8053,33.769,33.7763,38600.0
2013-10-28 11:30:00,46.66,46.68,46.66,46.66,13300.0,33.8053,33.8198,33.8053,33.8053,13300.0
2013-10-28 12:00:00,46.67,46.72,46.67,46.7,6700.0,33.8125,33.8487,33.8125,33.8342,6700.0
2013-10-28 12:30:00,46.7,46.73,46.7,46.73,3800.0,33.8342,33.856,33.8342,33.856,3800.0
2013-10-28 13:00:00,46.73,46.73,46.72,46.72,7800.0,33.856,33.856,33.8487,33.8487,7800.0
2013-10-28 13:30:00,46.72,46.73,46.72,46.72,18200.0,33.8487,33.856,33.8487,33.8487,18200.0
2013-10-28 14:00:00,46.73,46.77,46.72,46.76,6400.0,33.856,33.885,33.8487,33.8777,6400.0
2013-10-28 14:30:00,46.78,46.79,46.77,46.79,33500.0,33.8922,33.8995,33.885,33.8995,33500.0
2013-10-28 15:00:00,46.79,46.79,46.74,46.76,16600.0,33.8995,33.8995,33.8632,33.8777,16600.0
2013-10-28 15:30:00,46.75,46.76,46.66,46.7,33700.0,33.8705,33.8777,33.8053,33.8342,33700.0
2013-10-29 09:30:00,46.83,46.83,46.73,46.75,23500.0,33.9284,33.9284,33.856,33.8705,23500.0
2013-10-29 10:00:00,46.71,46.8,46.71,46.78,1400.0,33.8415,33.9067,33.8415,33.8922,1400.0
2013-10-29 10:30:00,46.79,46.81,46.78,46.78,10000.0,33.8995,33.9139,33.8922,33.8922,10000.0
2013-10-29 11:00:00,46.77,46.8,46.77,46.78,3000.0,33.885,33.9067,33.885,33.8922,3000.0
2013-10-29 11:30:00,46.78,46.78,46.75,46.76,7000.0,33.8922,33.8922,33.8705,33.8777,7000.0
2013-10-29 12:00:00,46.77,46.77,46.73,46.76,3000.0,33.885,33.885,33.856,33.8777,3000.0
2013-10-29 12:30:00,46.77,46.78,46.76,46.77,3900.0,33.885,33.8922,33.8777,33.885,3900.0
2013-10-29 13:00:00,46.73,46.76,46.72,46.72,1000.0,33.856,33.8777,33.8487,33.8487,1000.0
2013-10-29 13:30:00,46.73,46.76,46.72,46.76,5100.0,33.856,33.8777,33.8487,33.8777,5100.0
2013-10-29 14:00:00,46.74,46.77,46.74,46.76,5300.0,33.8632,33.885,33.8632,33.8777,5300.0
2013-10-29 14:30:00,46.77,46.8,46.76,46.79,11700.0,33.885,33.9067,33.8777,33.8995,11700.0
2013-10-29 15:00:00,46.79,46.79,46.75,46.76,9200.0,33.8995,33.8995,33.8705,33.8777,9200.0
2013-10-29 15:30:00,46.75,46.8,46.75,46.8,15900.0,33.8705,33.9067,33.8705,33.9067,15900.0
2013-10-30 09:30:00,46.88,46.9,46.86,46.88,14700.0,33.9647,33.9791,33.9502,33.9647,14700.0
2013-10-30 10:00:00,46.87,46.88,46.79,46.8,4800.0,33.9574,33.9647,33.8995,33.9067,4800.0
2013-10-30 10:30:00,46.82,46.85,46.8,46.85,11100.0,33.9212,33.9429,33.9067,33.9429,11100.0
2013-10-30 11:00:00,46.87,46.87,46.77,46.77,13000.0,33.9574,33.9574,33.885,33.885,13000.0
2013-10-30 11:30:00,46.78,46.78,46.74,46.74,6800.0,33.8922,33.8922,33.8632,33.8632,6800.0
2013-10-30 12:00:00,46.78,46.81,46.78,46.79,29900.0,33.8922,33.9139,33.8922,33.8995,29900.0
2013-10-30 12:30:00,46.79,46.8,46.77,46.77,60000.0,33.8995,33.9067,33.885,33.885,60000.0
2013-10-30 13:00:00,46.77,46.79,46.74,46.75,237400.0,33.885,33.8995,33.8632,33.8705,237400.0
2013-10-30 13:30:00,46.75,46.81,46.75,46.79,63500.0,33.8705,33.9139,33.8705,33.8995,63500.0
2013-10-30 14:00:00,46.78,46.81,46.43,46.43,21300.0,33.8922,33.9139,33.6386,33.6386,21300.0
2013-10-30 14:30:00,46.48,46.59,46.48,46.59,7900.0,33.6749,33.7546,33.6749,33.7546,7900.0
2013-10-30 15:00:00,46.58,46.65,46.57,46.64,6400.0,33.7473,33.798,33.7401,33.7908,6400.0
2013-10-30 15:30:00,46.68,46.68,46.61,46.62,41200.0,33.8198,33.8198,33.769,33.7763,41200.0
2013-10-31 09:30:00,46.5,46.6,46.42,46.45,13200.0,33.6893,33.7618,33.6314,33.6531,13200.0
2013-10-31 10:00:00,46.43,46.45,46.38,46.4,7500.0,33.6386,33.6531,33.6024,33.6169,7500.0
2013-10-31 10:30:00,46.41,46.44,46.36,46.44,11200.0,33.6241,33.6459,33.5879,33.6459,11200.0
2013-10-31 11:00:00,46.46,46.46,46.42,46.45,11000.0,33.6604,33.6604,33.6314,33.6531,11000.0
2013-10-31 11:30:00,46.43,46.48,46.43,46.45,4200.0,33.6386,33.6749,33.6386,33.6531,4200.0
2013-10-31 12:00:00,46.48,46.51,46.47,46.51,33700.0,33.6749,33.6966,33.6676,33.6966,33700.0
2013-10-31 12:30:00,46.51,46.53,46.5,46.5,7000.0,33.6966,33.7111,33.6893,33.6893,7000.0
2013-10-31 13:00:00,46.52,46.54,46.52,46.52,23000.0,33.7038,33.7183,33.7038,33.7038,23000.0
2013-10-31 13:30:00,46.55,46.57,46.53,46.56,6100.0,33.7256,33.7401,33.7111,33.7328,6100.0
2013-10-31 14:00:00,46.57,46.63,46.57,46.63,6700.0,33.7401,33.7835,33.7401,33.7835,6700.0
2013-10-31 14:30:00,46.62,46.65,46.55,46.55,12900.0,33.7763,33.798,33.7256,33.7256,12900.0
2013-10-31 15:00:00,46.55,46.58,46.5,46.51,46700.0,33.7256,33.7473,33.6893,33.6966,46700.0
2013-10-31 15:30:00,46.49,46.52,46.39,46.39,17700.0,33.6821,33.7038,33.6097,33.6097,17700.0
2013-11-01 09:30:00,46.25,46.25,46.18,46.25,319800.0,33.5082,33.5082,33.4575,33.5082,319800.0
2013-11-01 10:00:00,46.2,46.25,46.1,46.14,58400.0,33.472,33.5082,33.3995,33.4285,58400.0
2013-11-01 10:30:00,46.12,46.18,46.12,46.18,20800.0,33.414,33.4575,33.414,33.4575,20800.0
2013-11-01 11:00:00,46.16,46.16,46.02,46.02,37100.0,33.443,33.443,33.3416,33.3416,37100.0
2013-11-01 11:30:00,46.01,46.05,45.96,45.97,12000.0,33.3343,33.3633,33.2981,33.3054,12000.0
2013-11-01 12:00:00,45.99,46.01,45.94,46.0,32100.0,33.3199,33.3343,33.2836,33.3271,32100.0
2013-11-01 12:30:00,45.98,46.04,45.97,46.02,63700.0,33.3126,33.3561,33.3054,33.3416,63700.0
2013-11-01 13:00:00,46.0,46.01,45.97,45.99,41800.0,33.3271,33.3343,33.3054,33.3199,41800.0
2013-11-01 13:30:00,46.0,46.1,45.98,46.08,33100.0,33.3271,33.3995,33.3126,33.3851,33100.0
2013-11-01 14:00:00,46.09,46.11,46.08,46.11,1700.0,33.3923,33.4068,33.3851,33.4068,1700.0
2013-11-01 14:30:00,46.1,46.1,46.05,46.09,24600.0,33.3995,33.3995,33.3633,33.3923,24600.0
2013-11-01 15:00:00,46.06,46.1,46.06,46.08,35900.0,33.3706,33.3995,33.3706,33.3851,35900.0
2013-11-01 15:30:00,46.08,46.2,46.08,46.15,125000.0,33.3851,33.472,33.3851,33.4358,125000.0
2013-11-04 09:30:00,46.15,46.26,46.15,46.24,12800.0,33.4358,33.5155,33.4358,33.501,12800.0
2013-11-04 10:00:00,46.25,46.27,46.24,46.24,10800.0,33.5082,33.5227,33.501,33.501,10800.0
2013-11-04 10:30:00,46.26,46.27,46.19,46.19,9000.0,33.5155,33.5227,33.4648,33.4648,9000.0
2013-11-04 11:00:00,46.19,46.23,46.16,46.22,23200.0,33.4648,33.4937,33.443,33.4865,23200.0
2013-11-04 11:30:00,46.21,46.24,46.21,46.22,9900.0,33.4792,33.501,33.4792,33.4865,9900.0
2013-11-04 12:00:00,46.21,46.24,46.2,46.21,8700.0,33.4792,33.501,33.472,33.4792,8700.0
2013-11-04 12:30:00,46.22,46.23,46.21,46.21,8300.0,33.4865,33.4937,33.4792,33.4792,8300.0
2013-11-04 13:00:00,46.21,46.24,46.21,46.24,6400.0,33.4792,33.501,33.4792,33.501,6400.0
2013-11-04 13:30:00,46.23,46.27,46.23,46.23,12900.0,33.4937,33.5227,33.4937,33.4937,12900.0
2013-11-04 14:00:00,46.26,46.28,46.26,46.28,7400.0,33.5155,33.53,33.5155,33.53,7400.0
2013-11-04 14:30:00,46.28,46.32,46.28,46.3,18400.0,33.53,33.5589,33.53,33.5444,18400.0
2013-11-04 15:00:00,46.31,46.31,46.28,46.3,40400.0,33.5517,33.5517,33.53,33.5444,40400.0
2013-11-04 15:30:00,46.3,46.36,46.29,46.36,19800.0,33.5444,33.5879,33.5372,33.5879,19800.0
2013-11-05 09:30:00,45.86,45.93,45.83,45.84,22300.0,33.2257,33.2764,33.2039,33.2112,22300.0
2013-11-05 10:00:00,45.8,45.83,45.74,45.83,19500.0,33.1822,33.2039,33.1387,33.2039,19500.0
2013-11-05 10:30:00,45.86,45.91,45.86,45.91,5000.0,33.2257,33.2619,33.2257,33.2619,5000.0
2013-11-05 11:00:00,45.96,46.01,45.93,45.93,7700.0,33.2981,33.3343,33.2764,33.2764,7700.0
2013-11-05 11:30:00,45.98,46.0,45.97,45.98,14600.0,33.3126,33.3271,33.3054,33.3126,14600.0
2013-11-05 12:00:00,45.98,46.02,45.97,46.02,8900.0,33.3126,33.3416,33.3054,33.3416,8900.0
2013-11-05 12:30:00,46.0,46.0,45.97,45.97,6200.0,33.3271,33.3271,33.3054,33.3054,6200.0
2013-11-05 13:00:00,45.98,46.0,45.97,45.99,6300.0,33.3126,33.3271,33.3054,33.3199,6300.0
2013-11-05 13:30:00,46.0,46.0,45.94,45.94,4200.0,33.3271,33.3271,33.2836,33.2836,4200.0
2013-11-05 14:00:00,45.95,45.98,45.94,45.97,26600.0,33.2909,33.3126,33.2836,33.3054,26600.0
2013-11-05 14:30:00,45.98,45.99,45.96,45.98,20700.0,33.3126,33.3199,33.2981,33.3126,20700.0
2013-11-05 15:00:00,45.98,45.99,45.93,45.93,72700.0,33.3126,33.3199,33.2764,33.2764,72700.0
2013-11-05 15:30:00,45.95,45.98,45.92,45.92,59500.0,33.2909,33.3126,33.2691,33.2691,59500.0
2013-11-06 09:30:00,46.31,46.39,46.24,46.38,14300.0,33.5517,33.6097,33.501,33.6024,14300.0
2013-11-06 10:00:00,46.36,46.38,46.33,46.33,15100.0,33.5879,33.6024,33.5662,33.5662,15100.0
2013-11-06 10:30:00,46.31,46.33,46.28,46.28,2400.0,33.5517,33.5662,33.53,33.53,2400.0
2013-11-06 11:00:00,46.24,46.28,46.23,46.28,2200.0,33.501,33.53,33.4937,33.53,2200.0
2013-11-06 11:30:00,46.29,46.3,46.26,46.29,5500.0,33.5372,33.5444,33.5155,33.5372,5500.0
2013-11-06 12:00:00,46.27,46.29,46.25,46.29,2400.0,33.5227,33.5372,33.5082,33.5372,2400.0
2013-11-06 12:30:00,46.29,46.32,46.29,46.29,3700.0,33.5372,33.5589,33.5372,33.5372,3700.0
2013-11-06 13:00:00,46.29,46.3,46.28,46.29,7700.0,33.5372,33.5444,33.53,33.5372,7700.0
2013-11-06 13:30:00,46.31,46.31,46.27,46.28,11300.0,33.5517,33.5517,33.5227,33.53,11300.0
2013-11-06 14:00:00,46.28,46.29,46.25,46.27,2600.0,33.53,33.5372,33.5082,33.5227,2600.0
2013-11-06 14:30:00,46.27,46.29,46.26,46.29,3300.0,33.5227,33.5372,33.5155,33.5372,3300.0
2013-11-06 15:00:00,46.28,46.31,46.27,46.3,25400.0,33.53,33.5517,33.5227,33.5444,25400.0
2013-11-06 15:30:00,46.29,46.31,46.27,46.3,13900.0,33.5372,33.5517,33.5227,33.5444,13900.0
2013-11-07 09:30:00,46.26,46.26,46.05,46.06,8300.0,33.5155,33.5155,33.3633,33.3706,8300.0
2013-11-07 10:00:00,46.02,46.02,45.83,45.87,22600.0,33.3416,33.3416,33.2039,33.2329,22600.0
2013-11-07 10:30:00,45.88,45.88,45.75,45.85,9700.0,33.2402,33.2402,33.146,33.2184,9700.0
2013-11-07 11:00:00,45.84,45.85,45.77,45.79,8700.0,33.2112,33.2184,33.1605,33.175,8700.0
2013-11-07 11:30:00,45.79,45.83,45.79,45.82,1500.0,33.175,33.2039,33.175,33.1967,1500.0
2013-11-07 12:00:00,45.87,45.93,45.87,45.91,9800.0,33.2329,33.2764,33.2329,33.2619,9800.0
2013-11-07 12:30:00,45.91,45.91,45.89,45.89,1200.0,33.2619,33.2619,33.2474,33.2474,1200.0
2013-11-07 13:00:00,45.84,45.84,45.75,45.79,22800.0,33.2112,33.2112,33.146,33.175,22800.0
2013-11-07 13:30:00,45.77,45.79,45.7,45.7,12500.0,33.1605,33.175,33.1097,33.1097,12500.0
2013-11-07 14:00:00,45.72,45.72,45.61,45.61,3500.0,33.1242,33.1242,33.0445,33.0445,3500.0
2013-11-07 14:30:00,45.61,45.65,45.57,45.65,4500.0,33.0445,33.0735,33.0156,33.0735,4500.0
2013-11-07 15:00:00,45.65,45.65,45.53,45.53,19800.0,33.0735,33.0735,32.9866,32.9866,19800.0
2013-11-07 15:30:00,45.53,45.55,45.51,45.54,7200.0,32.9866,33.0011,32.9721,32.9938,7200.0
2013-11-08 09:30:00,45.39,45.5,45.39,45.41,23100.0,32.8852,32.9648,32.8852,32.8996,23100.0
2013-11-08 10:00:00,45.41,45.56,45.39,45.47,22500.0,32.8996,33.0083,32.8852,32.9431,22500.0
2013-11-08 10:30:00,45.47,45.58,45.47,45.58,12500.0,32.9431,33.0228,32.9431,33.0228,12500.0
2013-11-08 11:00:00,45.57,45.58,45.54,45.55,6200.0,33.0156,33.0228,32.9938,33.0011,6200.0
2013-11-08 11:30:00,45.57,45.64,45.57,45.64,3200.0,33.0156,33.0663,33.0156,33.0663,3200.0
2013-11-08 12:00:00,45.65,45.69,45.65,45.68,50000.0,33.0735,33.1025,33.0735,33.0953,50000.0
2013-11-08 12:30:00,45.67,45.67,45.66,45.66,42500.0,33.088,33.088,33.0808,33.0808,42500.0
2013-11-08 13:00:00,45.66,45.69,45.65,45.69,2500.0,33.0808,33.1025,33.0735,33.1025,2500.0
2013-11-08 13:30:00,45.69,45.72,45.69,45.69,4100.0,33.1025,33.1242,33.1025,33.1025,4100.0
2013-11-08 14:00:00,45.67,45.67,45.67,45.67,800.0,33.088,33.088,33.088,33.088,800.0
2013-11-08 14:30:00,45.67,45.67,45.65,45.65,45300.0,33.088,33.088,33.0735,33.0735,45300.0
2013-11-08 15:00:00,45.65,45.68,45.63,45.66,34000.0,33.0735,33.0953,33.059,33.0808,34000.0
2013-11-08 15:30:00,45.65,45.74,45.65,45.74,79800.0,33.0735,33.1387,33.0735,33.1387,79800.0
2013-11-11 09:30:00,45.78,45.78,45.71,45.78,4700.0,33.1677,33.1677,33.117,33.1677,4700.0
2013-11-11 10:00:00,45.79,45.79,45.74,45.75,16000.0,33.175,33.175,33.1387,33.146,16000.0
2013-11-11 10:30:00,45.76,45.78,45.74,45.78,9200.0,33.1532,33.1677,33.1387,33.1677,9200.0
2013-11-11 11:00:00,45.78,45.79,45.72,45.74,11200.0,33.1677,33.175,33.1242,33.1387,11200.0
2013-11-11 11:30:00,45.74,45.76,45.74,45.75,16300.0,33.1387,33.1532,33.1387,33.146,16300.0
2013-11-11 12:00:00,45.74,45.74,45.71,45.73,2400.0,33.1387,33.1387,33.117,33.1315,2400.0
2013-11-11 12:30:00,45.73,45.74,45.72,45.72,700.0,33.1315,33.1387,33.1242,33.1242,700.0
2013-11-11 13:00:00,45.73,45.74,45.72,45.74,3500.0,33.1315,33.1387,33.1242,33.1387,3500.0
2013-11-11 13:30:00,45.74,45.74,45.72,45.74,4300.0,33.1387,33.1387,33.1242,33.1387,4300.0
2013-11-11 14:00:00,45.74,45.76,45.74,45.74,12400.0,33.1387,33.1532,33.1387,33.1387,12400.0
2013-11-11 14:30:00,45.75,45.75,45.74,45.75,8600.0,33.146,33.146,33.1387,33.146,8600.0
2013-11-11 15:00:00,45.76,45.76,45.73,45.75,15900.0,33.1532,33.1532,33.1315,33.146,15900.0
2013-11-11 15:30:00,45.75,45.75,45.72,45.73,12300.0,33.146,33.146,33.1242,33.1315,12300.0
2013-11-12 09:30:00,45.69,45.73,45.62,45.73,4800.0,33.1025,33.1315,33.0518,33.1315,4800.0
2013-11-12 10:00:00,45.71,45.71,45.67,45.69,11100.0,33.117,33.117,33.088,33.1025,11100.0
2013-11-12 10:30:00,45.71,45.71,45.63,45.63,7400.0,33.117,33.117,33.059,33.059,7400.0
2013-11-12 11:00:00,45.62,45.66,45.61,45.65,30000.0,33.0518,33.0808,33.0445,33.0735,30000.0
2013-11-12 11:30:00,45.65,45.65,45.54,45.56,6500.0,33.0735,33.0735,32.9938,33.0083,6500.0
2013-11-12 12:00:00,45.51,45.53,45.5,45.53,5300.0,32.9721,32.9866,32.9648,32.9866,5300.0
2013-11-12 12:30:00,45.55,45.55,45.54,45.54,3800.0,33.0011,33.0011,32.9938,32.9938,3800.0
2013-11-12 13:00:00,45.55,45.58,45.55,45.55,4300.0,33.0011,33.0228,33.0011,33.0011,4300.0
2013-11-12 13:30:00,45.55,45.55,45.5,45.51,6500.0,33.0011,33.0011,32.9648,32.9721,6500.0
2013-11-12 14:00:00,45.49,45.5,45.49,45.5,9100.0,32.9576,32.9648,32.9576,32.9648,9100.0
2013-11-12 14:30:00,45.49,45.54,45.49,45.54,2800.0,32.9576,32.9938,32.9576,32.9938,2800.0
2013-11-12 15:00:00,45.56,45.57,45.55,45.55,11400.0,33.0083,33.0156,33.0011,33.0011,11400.0
2013-11-12 15:30:00,45.56,45.59,45.56,45.59,4800.0,33.0083,33.0301,33.0083,33.0301,4800.0
2013-11-13 09:30:00,45.31,45.32,45.21,45.32,17500.0,32.8272,32.8344,32.7547,32.8344,17500.0
2013-11-13 10:00:00,45.33,45.37,45.28,45.37,3900.0,32.8417,32.8707,32.8055,32.8707,3900.0
2013-11-13 10:30:00,45.36,45.43,45.36,45.42,9400.0,32.8634,32.9141,32.8634,32.9069,9400.0
2013-11-13 11:00:00,45.42,45.42,45.37,45.4,10400.0,32.9069,32.9069,32.8707,32.8924,10400.0
2013-11-13 11:30:00,45.41,45.47,45.41,45.47,3300.0,32.8996,32.9431,32.8996,32.9431,3300.0
2013-11-13 12:00:00,45.47,45.54,45.45,45.53,8000.0,32.9431,32.9938,32.9286,32.9866,8000.0
2013-11-13 12:30:00,45.54,45.57,45.54,45.56,3700.0,32.9938,33.0156,32.9938,33.0083,3700.0
2013-11-13 13:00:00,45.57,45.58,45.54,45.58,4500.0,33.0156,33.0228,32.9938,33.0228,4500.0
2013-11-13 13:30:00,45.59,45.64,45.59,45.64,13100.0,33.0301,33.0663,33.0301,33.0663,13100.0
2013-11-13 14:00:00,45.63,45.64,45.61,45.64,1200.0,33.059,33.0663,33.0445,33.0663,1200.0
2013-11-13 14:30:00,45.64,45.66,45.61,45.62,6200.0,33.0663,33.0808,33.0445,33.0518,6200.0
2013-11-13 15:00:00,45.62,45.67,45.62,45.65,1700.0,33.0518,33.088,33.0518,33.0735,1700.0
2013-11-13 15:30:00,45.67,45.75,45.67,45.75,33100.0,33.088,33.146,33.088,33.146,33100.0
2013-11-14 09:30:00,45.7,45.76,45.68,45.75,12700.0,33.1097,33.1532,33.0953,33.146,12700.0
2013-11-14 10:00:00,45.77,45.82,45.72,45.76,8100.0,33.1605,33.1967,33.1242,33.1532,8100.0
2013-11-14 10:30:00,45.75,45.93,45.75,45.89,10700.0,33.146,33.2764,33.146,33.2474,10700.0
2013-11-14 11:00:00,45.88,46.04,45.86,45.99,12000.0,33.2402,33.3561,33.2257,33.3199,12000.0
2013-11-14 11:30:00,45.98,45.98,45.92,45.93,2600.0,33.3126,33.3126,33.2691,33.2764,2600.0
2013-11-14 12:00:00,45.91,45.96,45.88,45.96,15700.0,33.2619,33.2981,33.2402,33.2981,15700.0
2013-11-14 12:30:00,45.97,45.99,45.95,45.95,36300.0,33.3054,33.3199,33.2909,33.2909,36300.0
2013-11-14 13:00:00,45.95,45.97,45.93,45.96,31400.0,33.2909,33.3054,33.2764,33.2981,31400.0
2013-11-14 13:30:00,45.94,45.94,45.93,45.93,2400.0,33.2836,33.2836,33.2764,33.2764,2400.0
2013-11-14 14:00:00,45.92,46.0,45.92,46.0,3700.0,33.2691,33.3271,33.2691,33.3271,3700.0
2013-11-14 14:30:00,45.96,46.0,45.96,45.99,9700.0,33.2981,33.3271,33.2981,33.3199,9700.0
2013-11-14 15:00:00,45.98,46.05,45.98,46.04,30900.0,33.3126,33.3633,33.3126,33.3561,30900.0
2013-11-14 15:30:00,46.04,46.05,46.0,46.02,11500.0,33.3561,33.3633,33.3271,33.3416,11500.0
2013-11-15 09:30:00,46.28,46.38,46.28,46.38,41500.0,33.53,33.6024,33.53,33.6024,41500.0
2013-11-15 10:00:00,46.38,46.38,46.32,46.35,11700.0,33.6024,33.6024,33.5589,33.5807,11700.0
2013-11-15 10:30:00,46.36,46.42,46.34,46.4,17900.0,33.5879,33.6314,33.5734,33.6169,17900.0
2013-11-15 11:00:00,46.4,46.44,46.4,46.42,30200.0,33.6169,33.6459,33.6169,33.6314,30200.0
2013-11-15 11:30:00,46.43,46.45,46.36,46.36,26200.0,33.6386,33.6531,33.5879,33.5879,26200.0
2013-11-15 12:00:00,46.37,46.39,46.37,46.37,7300.0,33.5952,33.6097,33.5952,33.5952,7300.0
2013-11-15 12:30:00,46.39,46.39,46.37,46.38,2400.0,33.6097,33.6097,33.5952,33.6024,2400.0
2013-11-15 13:00:00,46.41,46.42,46.39,46.42,4300.0,33.6241,33.6314,33.6097,33.6314,4300.0
2013-11-15 13:30:00,46.45,46.46,46.44,46.45,20500.0,33.6531,33.6604,33.6459,33.6531,20500.0
2013-11-15 14:00:00,46.41,46.46,46.41,46.46,17200.0,33.6241,33.6604,33.6241,33.6604,17200.0
2013-11-15 14:30:00,46.47,46.48,46.46,46.47,20400.0,33.6676,33.6749,33.6604,33.6676,20400.0
2013-11-15 15:00:00,46.47,46.51,46.47,46.48,21000.0,33.6676,33.6966,33.6676,33.6749,21000.0
2013-11-15 15:30:00,46.48,46.49,46.44,46.47,11300.0,33.6749,33.6821,33.6459,33.6676,11300.0
2013-11-18 09:30:00,46.77,46.88,46.76,46.77,6900.0,33.885,33.9647,33.8777,33.885,6900.0
2013-11-18 10:00:00,46.75,46.75,46.7,46.71,8800.0,33.8705,33.8705,33.8342,33.8415,8800.0
2013-11-18 10:30:00,46.71,46.75,46.7,46.75,7100.0,33.8415,33.8705,33.8342,33.8705,7100.0
2013-11-18 11:00:00,46.73,46.77,46.73,46.77,17800.0,33.856,33.885,33.856,33.885,17800.0
2013-11-18 11:30:00,46.77,46.77,46.72,46.72,3400.0,33.885,33.885,33.8487,33.8487,3400.0
2013-11-18 12:00:00,46.76,46.77,46.71,46.71,2000.0,33.8777,33.885,33.8415,33.8415,2000.0
2013-11-18 12:30:00,46.73,46.73,46.72,46.72,500.0,33.856,33.856,33.8487,33.8487,500.0
2013-11-18 13:00:00,46.72,46.78,46.72,46.78,2800.0,33.8487,33.8922,33.8487,33.8922,2800.0
2013-11-18 13:30:00,46.78,46.81,46.78,46.79,9200.0,33.8922,33.9139,33.8922,33.8995,9200.0
2013-11-18 14:00:00,46.8,46.81,46.8,46.81,400.0,33.9067,33.9139,33.9067,33.9139,400.0
2013-11-18 14:30:00,46.82,46.82,46.7,46.7,9800.0,33.9212,33.9212,33.8342,33.8342,9800.0
2013-11-18 15:00:00,46.66,46.66,46.55,46.57,99300.0,33.8053,33.8053,33.7256,33.7401,99300.0
2013-11-18 15:30:00,46.55,46.57,46.52,46.57,13700.0,33.7256,33.7401,33.7038,33.7401,13700.0
2013-11-19 09:30:00,46.52,46.52,46.41,46.42,9700.0,33.7038,33.7038,33.6241,33.6314,9700.0
2013-11-19 10:00:00,46.46,46.55,46.46,46.54,8600.0,33.6604,33.7256,33.6604,33.7183,8600.0
2013-11-19 10:30:00,46.52,46.56,46.49,46.5,6400.0,33.7038,33.7328,33.6821,33.6893,6400.0
2013-11-19 11:00:00,46.45,46.46,46.44,46.46,5300.0,33.6531,33.6604,33.6459,33.6604,5300.0
2013-11-19 11:30:00,46.46,46.46,46.4,46.44,1700.0,33.6604,33.6604,33.6169,33.6459,1700.0
2013-11-19 12:00:00,46.5,46.52,46.5,46.52,500.0,33.6893,33.7038,33.6893,33.7038,500.0
2013-11-19 12:30:00,46.56,46.56,46.46,46.46,16100.0,33.7328,33.7328,33.6604,33.6604,16100.0
2013-11-19 13:00:00,46.48,46.48,46.38,46.38,9400.0,33.6749,33.6749,33.6024,33.6024,9400.0
2013-11-19 13:30:00,46.38,46.38,46.35,46.35,2900.0,33.6024,33.6024,33.5807,33.5807,2900.0
2013-11-19 14:00:00,46.39,46.39,46.34,46.37,26600.0,33.6097,33.6097,33.5734,33.5952,26600.0
2013-11-19 14:30:00,46.36,46.44,46.36,46.42,12500.0,33.5879,33.6459,33.5879,33.6314,12500.0
2013-11-19 15:00:00,46.41,46.49,46.41,46.46,25200.0,33.6241,33.6821,33.6241,33.6604,25200.0
2013-11-19 15:30:00,46.46,46.47,46.39,46.41,27500.0,33.6604,33.6676,33.6097,33.6241,27500.0
2013-11-20 09:30:00,46.55,46.55,46.39,46.39,10300.0,33.7256,33.7256,33.6097,33.6097,10300.0
2013-11-20 10:00:00,46.41,46.55,46.4,46.5,4500.0,33.6241,33.7256,33.6169,33.6893,4500.0
2013-11-20 10:30:00,46.46,46.46,46.32,46.37,44300.0,33.6604,33.6604,33.5589,33.5952,44300.0
2013-11-20 11:00:00,46.37,46.41,46.37,46.4,700.0,33.5952,33.6241,33.5952,33.6169,700.0
2013-11-20 11:30:00,46.35,46.37,46.32,46.34,3700.0,33.5807,33.5952,33.5589,33.5734,3700.0
2013-11-20 12:00:00,46.36,46.38,46.34,46.38,3900.0,33.5879,33.6024,33.5734,33.6024,3900.0
2013-11-20 12:30:00,46.35,46.35,46.32,46.32,4800.0,33.5807,33.5807,33.5589,33.5589,4800.0
2013-11-20 13:00:00,46.31,46.32,46.3,46.32,900.0,33.5517,33.5589,33.5444,33.5589,900.0
2013-11-20 13:30:00,46.31,46.34,46.3,46.3,261400.0,33.5517,33.5734,33.5444,33.5444,261400.0
2013-11-20 14:00:00,46.24,46.25,46.11,46.25,15300.0,33.501,33.5082,33.4068,33.5082,15300.0
2013-11-20 14:30:00,46.22,46.22,46.09,46.11,24600.0,33.4865,33.4865,33.3923,33.4068,24600.0
2013-11-20 15:00:00,46.1,46.1,45.98,46.02,10400.0,33.3995,33.3995,33.3126,33.3416,10400.0
2013-11-20 15:30:00,46.02,46.07,45.97,46.04,15300.0,33.3416,33.3778,33.3054,33.3561,15300.0
2013-11-21 09:30:00,46.12,46.15,46.07,46.1,16100.0,33.414,33.4358,33.3778,33.3995,16100.0
2013-11-21 10:00:00,46.13,46.18,46.09,46.13,5100.0,33.4213,33.4575,33.3923,33.4213,5100.0
2013-11-21 10:30:00,46.13,46.19,46.13,46.19,2300.0,33.4213,33.4648,33.4213,33.4648,2300.0
2013-11-21 11:00:00,46.18,46.19,46.14,46.19,5900.0,33.4575,33.4648,33.4285,33.4648,5900.0
2013-11-21 11:30:00,46.19,46.19,46.17,46.17,200.0,33.4648,33.4648,33.4503,33.4503,200.0
2013-11-21 12:00:00,46.2,46.2,46.17,46.17,5900.0,33.472,33.472,33.4503,33.4503,5900.0
2013-11-21 12:30:00,46.18,46.18,46.16,46.16,2900.0,33.4575,33.4575,33.443,33.443,2900.0
2013-11-21 13:00:00,46.14,46.18,46.13,46.14,25700.0,33.4285,33.4575,33.4213,33.4285,25700.0
2013-11-21 13:30:00,46.17,46.23,46.15,46.2,8100.0,33.4503,33.4937,33.4358,33.472,8100.0
2013-11-21 14:00:00,46.21,46.22,46.18,46.2,7900.0,33.4792,33.4865,33.4575,33.472,7900.0
2013-11-21 14:30:00,46.22,46.23,46.2,46.23,7900.0,33.4865,33.4937,33.472,33.4937,7900.0
2013-11-21 15:00:00,46.22,46.27,46.2,46.26,17400.0,33.4865,33.5227,33.472,33.5155,17400.0
2013-11-21 15:30:00,46.26,46.27,46.22,46.26,10200.0,33.5155,33.5227,33.4865,33.5155,10200.0
2013-11-22 09:30:00,46.3,46.3,46.24,46.29,5800.0,33.5444,33.5444,33.501,33.5372,5800.0
2013-11-22 10:00:00,46.3,46.33,46.3,46.31,1400.0,33.5444,33.5662,33.5444,33.5517,1400.0
2013-11-22 10:30:00,46.3,46.3,46.27,46.28,600.0,33.5444,33.5444,33.5227,33.53,600.0
2013-11-22 11:00:00,46.27,46.3,46.25,46.28,2600.0,33.5227,33.5444,33.5082,33.53,2600.0
2013-11-22 11:30:00,46.3,46.35,46.29,46.33,5200.0,33.5444,33.5807,33.5372,33.5662,5200.0
2013-11-22 12:00:00,46.36,46.36,46.33,46.35,14400.0,33.5879,33.5879,33.5662,33.5807,14400.0
2013-11-22 12:30:00,46.34,46.38,46.34,46.38,1400.0,33.5734,33.6024,33.5734,33.6024,1400.0
2013-11-22 13:00:00,46.37,46.39,46.36,46.39,5900.0,33.5952,33.6097,33.5879,33.6097,5900.0
2013-11-22 13:30:00,46.37,46.38,46.35,46.35,2200.0,33.5952,33.6024,33.5807,33.5807,2200.0
2013-11-22 14:00:00,46.37,46.41,46.37,46.41,5500.0,33.5952,33.6241,33.5952,33.6241,5500.0
2013-11-22 14:30:00,46.42,46.43,46.4,46.41,5700.0,33.6314,33.6386,33.6169,33.6241,5700.0
2013-11-22 15:00:00,46.43,46.46,46.42,46.42,2900.0,33.6386,33.6604,33.6314,33.6314,2900.0
2013-11-22 15:30:00,46.45,46.46,46.42,46.44,2700.0,33.6531,33.6604,33.6314,33.6459,2700.0
2013-11-25 09:30:00,46.44,46.44,46.32,46.34,6000.0,33.6459,33.6459,33.5589,33.5734,6000.0
2013-11-25 10:00:00,46.34,46.34,46.29,46.31,2400.0,33.5734,33.5734,33.5372,33.5517,2400.0
2013-11-25 10:30:00,46.31,46.34,46.3,46.32,3800.0,33.5517,33.5734,33.5444,33.5589,3800.0
2013-11-25 11:00:00,46.31,46.32,46.27,46.28,8700.0,33.5517,33.5589,33.5227,33.53,8700.0
2013-11-25 11:30:00,46.28,46.31,46.27,46.28,4600.0,33.53,33.5517,33.5227,33.53,4600.0
2013-11-25 12:00:00,46.28,46.3,46.27,46.28,7400.0,33.53,33.5444,33.5227,33.53,7400.0
2013-11-25 12:30:00,46.27,46.3,46.27,46.28,4600.0,33.5227,33.5444,33.5227,33.53,4600.0
2013-11-25 13:00:00,46.28,46.29,46.26,46.29,4200.0,33.53,33.5372,33.5155,33.5372,4200.0
2013-11-25 13:30:00,46.29,46.31,46.26,46.29,7400.0,33.5372,33.5517,33.5155,33.5372,7400.0
2013-11-25 14:00:00,46.31,46.32,46.3,46.3,6700.0,33.5517,33.5589,33.5444,33.5444,6700.0
2013-11-25 14:30:00,46.31,46.31,46.28,46.29,12200.0,33.5517,33.5517,33.53,33.5372,12200.0
2013-11-25 15:00:00,46.28,46.28,46.19,46.19,14800.0,33.53,33.53,33.4648,33.4648,14800.0
2013-11-25 15:30:00,46.21,46.25,46.18,46.22,28700.0,33.4792,33.5082,33.4575,33.4865,28700.0
2013-11-26 09:30:00,46.26,46.26,46.11,46.11,21400.0,33.5155,33.5155,33.4068,33.4068,21400.0
2013-11-26 10:00:00,46.11,46.15,46.09,46.14,81400.0,33.4068,33.4358,33.3923,33.4285,81400.0
2013-11-26 10:30:00,46.1,46.17,46.1,46.17,2000.0,33.3995,33.4503,33.3995,33.4503,2000.0
2013-11-26 11:00:00,46.19,46.21,46.14,46.14,7700.0,33.4648,33.4792,33.4285,33.4285,7700.0
2013-11-26 11:30:00,46.12,46.16,46.12,46.14,4600.0,33.414,33.443,33.414,33.4285,4600.0
2013-11-26 12:00:00,46.13,46.19,46.13,46.18,4200.0,33.4213,33.4648,33.4213,33.4575,4200.0
2013-11-26 12:30:00,46.17,46.19,46.17,46.19,600.0,33.4503,33.4648,33.4503,33.4648,600.0
2013-11-26 13:00:00,46.18,46.19,46.17,46.18,1100.0,33.4575,33.4648,33.4503,33.4575,1100.0
2013-11-26 13:30:00,46.16,46.22,46.16,46.22,3600.0,33.443,33.4865,33.443,33.4865,3600.0
2013-11-26 14:00:00,46.21,46.22,46.19,46.19,2600.0,33.4792,33.4865,33.4648,33.4648,2600.0
2013-11-26 14:30:00,46.24,46.26,46.23,46.24,17000.0,33.501,33.5155,33.4937,33.501,17000.0
2013-11-26 15:00:00,46.24,46.26,46.23,46.26,11200.0,33.501,33.5155,33.4937,33.5155,11200.0
2013-11-26 15:30:00,46.26,46.26,46.2,46.2,6000.0,33.5155,33.5155,33.472,33.472,6000.0
2013-11-27 09:30:00,46.33,46.4,46.33,46.36,13800.0,33.5662,33.6169,33.5662,33.5879,13800.0
2013-11-27 10:00:00,46.36,46.36,46.33,46.33,6900.0,33.5879,33.5879,33.5662,33.5662,6900.0
2013-11-27 10:30:00,46.35,46.4,46.35,46.4,800.0,33.5807,33.6169,33.5807,33.6169,800.0
2013-11-27 11:00:00,46.36,46.42,46.36,46.38,10600.0,33.5879,33.6314,33.5879,33.6024,10600.0
2013-11-27 11:30:00,46.36,46.38,46.34,46.35,8100.0,33.5879,33.6024,33.5734,33.5807,8100.0
2013-11-27 12:00:00,46.33,46.34,46.32,46.33,9200.0,33.5662,33.5734,33.5589,33.5662,9200.0
2013-11-27 12:30:00,46.35,46.35,46.32,46.33,8700.0,33.5807,33.5807,33.5589,33.5662,8700.0
2013-11-27 13:00:00,46.31,46.32,46.28,46.29,11400.0,33.5517,33.5589,33.53,33.5372,11400.0
2013-11-27 13:30:00,46.29,46.32,46.29,46.31,66100.0,33.5372,33.5589,33.5372,33.5517,66100.0
2013-11-27 14:00:00,46.32,46.34,46.31,46.34,9400.0,33.5589,33.5734,33.5517,33.5734,9400.0
2013-11-27 14:30:00,46.34,46.37,46.32,46.37,4900.0,33.5734,33.5952,33.5589,33.5952,4900.0
2013-11-27 15:00:00,46.36,46.36,46.35,46.35,6400.0,33.5879,33.5879,33.5807,33.5807,6400.0
2013-11-27 15:30:00,46.37,46.38,46.35,46.36,21800.0,33.5952,33.6024,33.5807,33.5879,21800.0
2013-11-29 09:30:00,46.42,46.65,46.42,46.65,30900.0,33.6314,33.798,33.6314,33.798,30900.0
2013-11-29 10:00:00,46.65,46.69,46.64,46.68,4500.0,33.798,33.827,33.7908,33.8198,4500.0
2013-11-29 10:30:00,46.67,46.69,46.63,46.64,11500.0,33.8125,33.827,33.7835,33.7908,11500.0
2013-11-29 11:00:00,46.64,46.69,46.61,46.65,5400.0,33.7908,33.827,33.769,33.798,5400.0
2013-11-29 11:30:00,46.63,46.64,46.62,46.62,1800.0,33.7835,33.7908,33.7763,33.7763,1800.0
2013-11-29 12:00:00,46.64,46.64,46.62,46.62,24900.0,33.7908,33.7908,33.7763,33.7763,24900.0
2013-11-29 12:30:00,46.64,46.64,46.51,46.53,70700.0,33.7908,33.7908,33.6966,33.7111,70700.0
2013-12-02 09:30:00,46.37,46.37,46.29,46.33,6500.0,33.5952,33.5952,33.5372,33.5662,6500.0
2013-12-02 10:00:00,46.31,46.35,46.25,46.34,33800.0,33.5517,33.5807,33.5082,33.5734,33800.0
2013-12-02 10:30:00,46.33,46.36,46.31,46.31,2900.0,33.5662,33.5879,33.5517,33.5517,2900.0
2013-12-02 11:00:00,46.31,46.31,46.29,46.29,500.0,33.5517,33.5517,33.5372,33.5372,500.0
2013-12-02 11:30:00,46.3,46.32,46.27,46.32,7100.0,33.5444,33.5589,33.5227,33.5589,7100.0
2013-12-02 12:00:00,46.31,46.33,46.29,46.33,7900.0,33.5517,33.5662,33.5372,33.5662,7900.0
2013-12-02 12:30:00,46.31,46.34,46.31,46.32,7200.0,33.5517,33.5734,33.5517,33.5589,7200.0
2013-12-02 13:00:00,46.31,46.31,46.26,46.26,17200.0,33.5517,33.5517,33.5155,33.5155,17200.0
2013-12-02 13:30:00,46.27,46.28,46.23,46.23,7100.0,33.5227,33.53,33.4937,33.4937,7100.0
2013-12-02 14:00:00,46.24,46.25,46.18,46.2,6900.0,33.501,33.5082,33.4575,33.472,6900.0
2013-12-02 14:30:00,46.2,46.21,46.17,46.21,25200.0,33.472,33.4792,33.4503,33.4792,25200.0
2013-12-02 15:00:00,46.21,46.21,46.14,46.14,5700.0,33.4792,33.4792,33.4285,33.4285,5700.0
2013-12-02 15:30:00,46.12,46.13,46.09,46.12,5800.0,33.414,33.4213,33.3923,33.414,5800.0
2013-12-03 09:30:00,45.91,45.95,45.82,45.89,10900.0,33.2619,33.2909,33.1967,33.2474,10900.0
2013-12-03 10:00:00,45.92,45.96,45.88,45.88,15500.0,33.2691,33.2981,33.2402,33.2402,15500.0
2013-12-03 10:30:00,45.9,45.95,45.87,45.9,8500.0,33.2546,33.2909,33.2329,33.2546,8500.0
2013-12-03 11:00:00,45.88,45.88,45.76,45.77,5400.0,33.2402,33.2402,33.1532,33.1605,5400.0
2013-12-03 11:30:00,45.75,45.76,45.66,45.71,4400.0,33.146,33.1532,33.0808,33.117,4400.0
2013-12-03 12:00:00,45.72,45.75,45.71,45.72,3300.0,33.1242,33.146,33.117,33.1242,3300.0
2013-12-03 12:30:00,45.7,45.71,45.69,45.7,1900.0,33.1097,33.117,33.1025,33.1097,1900.0
2013-12-03 13:00:00,45.66,45.67,45.64,45.66,32500.0,33.0808,33.088,33.0663,33.0808,32500.0
2013-12-03 13:30:00,45.66,45.69,45.64,45.69,16400.0,33.0808,33.1025,33.0663,33.1025,16400.0
2013-12-03 14:00:00,45.65,45.69,45.63,45.63,36900.0,33.0735,33.1025,33.059,33.059,36900.0
2013-12-03 14:30:00,45.67,45.75,45.67,45.73,13600.0,33.088,33.146,33.088,33.1315,13600.0
2013-12-03 15:00:00,45.73,45.73,45.69,45.69,21600.0,33.1315,33.1315,33.1025,33.1025,21600.0
2013-12-03 15:30:00,45.71,45.78,45.71,45.78,23600.0,33.117,33.1677,33.117,33.1677,23600.0
2013-12-04 09:30:00,45.38,45.38,45.28,45.35,8100.0,32.8779,32.8779,32.8055,32.8562,8100.0
2013-12-04 10:00:00,45.36,45.59,45.36,45.57,13000.0,32.8634,33.0301,32.8634,33.0156,13000.0
2013-12-04 10:30:00,45.57,45.6,45.53,45.6,77800.0,33.0156,33.0373,32.9866,33.0373,77800.0
2013-12-04 11:00:00,45.59,45.59,45.48,45.48,9100.0,33.0301,33.0301,32.9504,32.9504,9100.0
2013-12-04 11:30:00,45.49,45.5,45.45,45.49,3500.0,32.9576,32.9648,32.9286,32.9576,3500.0
2013-12-04 12:00:00,45.47,45.47,45.39,45.42,5300.0,32.9431,32.9431,32.8852,32.9069,5300.0
2013-12-04 12:30:00,45.44,45.5,45.41,45.5,1400.0,32.9214,32.9648,32.8996,32.9648,1400.0
2013-12-04 13:00:00,45.49,45.52,45.31,45.31,4100.0,32.9576,32.9793,32.8272,32.8272,4100.0
2013-12-04 13:30:00,45.28,45.31,45.26,45.31,14300.0,32.8055,32.8272,32.791,32.8272,14300.0
2013-12-04 14:00:00,45.3,45.41,45.3,45.41,2700.0,32.8199,32.8996,32.8199,32.8996,2700.0
2013-12-04 14:30:00,45.43,45.47,45.43,45.47,1500.0,32.9141,32.9431,32.9141,32.9431,1500.0
2013-12-04 15:00:00,45.45,45.55,45.45,45.55,21200.0,32.9286,33.0011,32.9286,33.0011,21200.0
2013-12-04 15:30:00,45.57,45.62,45.56,45.57,16700.0,33.0156,33.0518,33.0083,33.0156,16700.0
2013-12-05 09:30:00,45.51,45.51,45.38,45.43,18200.0,32.9721,32.9721,32.8779,32.9141,18200.0
2013-12-05 10:00:00,45.45,45.53,45.38,45.38,4900.0,32.9286,32.9866,32.8779,32.8779,4900.0
2013-12-05 10:30:00,45.44,45.44,45.35,45.4,10200.0,32.9214,32.9214,32.8562,32.8924,10200.0
2013-12-05 11:00:00,45.42,45.42,45.38,45.38,23000.0,32.9069,32.9069,32.8779,32.8779,23000.0
2013-12-05 11:30:00,45.37,45.4,45.36,45.4,7000.0,32.8707,32.8924,32.8634,32.8924,7000.0
2013-12-05 12:00:00,45.41,45.47,45.41,45.45,3400.0,32.8996,32.9431,32.8996,32.9286,3400.0
2013-12-05 12:30:00,45.4,45.42,45.37,45.42,24600.0,32.8924,32.9069,32.8707,32.9069,24600.0
2013-12-05 13:00:00,45.41,45.41,45.33,45.35,28600.0,32.8996,32.8996,32.8417,32.8562,28600.0
2013-12-05 13:30:00,45.35,45.36,45.32,45.33,4100.0,32.8562,32.8634,32.8344,32.8417,4100.0
2013-12-05 14:00:00,45.33,45.35,45.31,45.33,5700.0,32.8417,32.8562,32.8272,32.8417,5700.0
2013-12-05 14:30:00,45.34,45.36,45.31,45.33,9800.0,32.8489,32.8634,32.8272,32.8417,9800.0
2013-12-05 15:00:00,45.31,45.33,45.29,45.33,14700.0,32.8272,32.8417,32.8127,32.8417,14700.0
2013-12-05 15:30:00,45.33,45.38,45.31,45.34,7600.0,32.8417,32.8779,32.8272,32.8489,7600.0
2013-12-06 09:30:00,45.69,45.78,45.69,45.69,21800.0,33.1025,33.1677,33.1025,33.1025,21800.0
2013-12-06 10:00:00,45.72,45.8,45.69,45.76,4200.0,33.1242,33.1822,33.1025,33.1532,4200.0
2013-12-06 10:30:00,45.76,45.8,45.74,45.79,54900.0,33.1532,33.1822,33.1387,33.175,54900.0
2013-12-06 11:00:00,45.8,45.85,45.79,45.85,18600.0,33.1822,33.2184,33.175,33.2184,18600.0
2013-12-06 11:30:00,45.83,45.87,45.83,45.85,18100.0,33.2039,33.2329,33.2039,33.2184,18100.0
2013-12-06 12:00:00,45.85,45.85,45.82,45.83,12400.0,33.2184,33.2184,33.1967,33.2039,12400.0
2013-12-06 12:30:00,45.83,45.9,45.83,45.9,17500.0,33.2039,33.2546,33.2039,33.2546,17500.0
2013-12-06 13:00:00,45.9,45.91,45.87,45.89,6800.0,33.2546,33.2619,33.2329,33.2474,6800.0
2013-12-06 13:30:00,45.89,45.97,45.85,45.93,62100.0,33.2474,33.3054,33.2184,33.2764,62100.0
2013-12-06 14:00:00,45.95,45.96,45.92,45.93,18900.0,33.2909,33.2981,33.2691,33.2764,18900.0
2013-12-06 14:30:00,45.93,45.94,45.88,45.88,53300.0,33.2764,33.2836,33.2402,33.2402,53300.0
2013-12-06 15:00:00,45.88,45.91,45.86,45.86,40600.0,33.2402,33.2619,33.2257,33.2257,40600.0
2013-12-06 15:30:00,45.86,45.93,45.86,45.93,29600.0,33.2257,33.2764,33.2257,33.2764,29600.0
2013-12-09 09:30:00,45.89,45.95,45.71,45.95,12800.0,33.2474,33.2909,33.117,33.2909,12800.0
2013-12-09 10:00:00,45.94,45.94,45.88,45.91,8500.0,33.2836,33.2836,33.2402,33.2619,8500.0
2013-12-09 10:30:00,45.91,45.94,45.88,45.93,61100.0,33.2619,33.2836,33.2402,33.2764,61100.0
2013-12-09 11:00:00,45.92,45.96,45.9,45.96,42700.0,33.2691,33.2981,33.2546,33.2981,42700.0
2013-12-09 11:30:00,45.95,45.95,45.92,45.93,3200.0,33.2909,33.2909,33.2691,33.2764,3200.0
2013-12-09 12:00:00,45.94,45.96,45.92,45.93,17600.0,33.2836,33.2981,33.2691,33.2764,17600.0
2013-12-09 12:30:00,45.91,45.95,45.91,45.95,7700.0,33.2619,33.2909,33.2619,33.2909,7700.0
2013-12-09 13:00:00,45.94,45.97,45.93,45.95,1900.0,33.2836,33.3054,33.2764,33.2909,1900.0
2013-12-09 13:30:00,45.98,46.01,45.96,45.97,4800.0,33.3126,33.3343,33.2981,33.3054,4800.0
2013-12-09 14:00:00,45.96,45.98,45.92,45.95,8000.0,33.2981,33.3126,33.2691,33.2909,8000.0
2013-12-09 14:30:00,45.93,45.97,45.93,45.97,12200.0,33.2764,33.3054,33.2764,33.3054,12200.0
2013-12-09 15:00:00,45.95,45.97,45.94,45.94,16300.0,33.2909,33.3054,33.2836,33.2836,16300.0
2013-12-09 15:30:00,45.95,45.96,45.91,45.93,19700.0,33.2909,33.2981,33.2619,33.2764,19700.0
2013-12-10 09:30:00,45.88,45.88,45.78,45.84,26800.0,33.2402,33.2402,33.1677,33.2112,26800.0
2013-12-10 10:00:00,45.85,45.88,45.82,45.84,13700.0,33.2184,33.2402,33.1967,33.2112,13700.0
2013-12-10 10:30:00,45.83,45.89,45.83,45.88,21500.0,33.2039,33.2474,33.2039,33.2402,21500.0
2013-12-10 11:00:00,45.88,45.88,45.83,45.84,26100.0,33.2402,33.2402,33.2039,33.2112,26100.0
2013-12-10 11:30:00,45.84,45.84,45.77,45.79,12900.0,33.2112,33.2112,33.1605,33.175,12900.0
2013-12-10 12:00:00,45.78,45.81,45.75,45.81,11300.0,33.1677,33.1894,33.146,33.1894,11300.0
2013-12-10 12:30:00,45.8,45.83,45.78,45.83,14900.0,33.1822,33.2039,33.1677,33.2039,14900.0
2013-12-10 13:00:00,45.82,45.85,45.81,45.82,8200.0,33.1967,33.2184,33.1894,33.1967,8200.0
2013-12-10 13:30:00,45.82,45.85,45.81,45.83,6900.0,33.1967,33.2184,33.1894,33.2039,6900.0
2013-12-10 14:00:00,45.82,45.85,45.81,45.83,7600.0,33.1967,33.2184,33.1894,33.2039,7600.0
2013-12-10 14:30:00,45.82,45.86,45.81,45.84,3300.0,33.1967,33.2257,33.1894,33.2112,3300.0
2013-12-10 15:00:00,45.89,45.9,45.86,45.88,22900.0,33.2474,33.2546,33.2257,33.2402,22900.0
2013-12-10 15:30:00,45.88,45.89,45.85,45.86,9000.0,33.2402,33.2474,33.2184,33.2257,9000.0
2013-12-11 09:30:00,45.84,45.89,45.63,45.68,63800.0,33.2112,33.2474,33.059,33.0953,63800.0
2013-12-11 10:00:00,45.66,45.67,45.46,45.47,13700.0,33.0808,33.088,32.9359,32.9431,13700.0
2013-12-11 10:30:00,45.51,45.56,45.47,45.53,8300.0,32.9721,33.0083,32.9431,32.9866,8300.0
2013-12-11 11:00:00,45.58,45.58,45.47,45.54,22700.0,33.0228,33.0228,32.9431,32.9938,22700.0
2013-12-11 11:30:00,45.51,45.55,45.48,45.54,5600.0,32.9721,33.0011,32.9504,32.9938,5600.0
2013-12-11 12:00:00,45.55,45.55,45.43,45.43,11000.0,33.0011,33.0011,32.9141,32.9141,11000.0
2013-12-11 12:30:00,45.45,45.47,45.44,45.47,31000.0,32.9286,32.9431,32.9214,32.9431,31000.0
2013-12-11 13:00:00,45.47,45.5,45.44,45.46,151900.0,32.9431,32.9648,32.9214,32.9359,151900.0
2013-12-11 13:30:00,45.45,45.52,45.43,45.52,18500.0,32.9286,32.9793,32.9141,32.9793,18500.0
2013-12-11 14:00:00,45.51,45.51,45.43,45.44,14300.0,32.9721,32.9721,32.9141,32.9214,14300.0
2013-12-11 14:30:00,45.45,45.49,45.42,45.42,9200.0,32.9286,32.9576,32.9069,32.9069,9200.0
2013-12-11 15:00:00,45.43,45.44,45.36,45.37,11900.0,32.9141,32.9214,32.8634,32.8707,11900.0
2013-12-11 15:30:00,45.36,45.38,45.3,45.35,37000.0,32.8634,32.8779,32.8199,32.8562,37000.0
2013-12-12 09:30:00,45.13,45.15,45.04,45.09,103000.0,32.6968,32.7113,32.6316,32.6678,103000.0
2013-12-12 10:00:00,45.09,45.09,44.96,44.98,5000.0,32.6678,32.6678,32.5736,32.5881,5000.0
2013-12-12 10:30:00,45.02,45.08,45.01,45.07,13400.0,32.6171,32.6606,32.6098,32.6533,13400.0
2013-12-12 11:00:00,45.06,45.12,45.0,45.0,12500.0,32.6461,32.6895,32.6026,32.6026,12500.0
2013-12-12 11:30:00,45.02,45.05,44.98,44.98,60700.0,32.6171,32.6388,32.5881,32.5881,60700.0
2013-12-12 12:00:00,45.0,45.0,44.89,44.93,24800.0,32.6026,32.6026,32.5229,32.5519,24800.0
2013-12-12 12:30:00,44.91,44.97,44.89,44.94,35800.0,32.5374,32.5809,32.5229,32.5591,35800.0
2013-12-12 13:00:00,44.96,45.01,44.96,45.0,5000.0,32.5736,32.6098,32.5736,32.6026,5000.0
2013-12-12 13:30:00,45.0,45.01,44.97,45.0,18600.0,32.6026,32.6098,32.5809,32.6026,18600.0
2013-12-12 14:00:00,45.02,45.09,45.01,45.05,10500.0,32.6171,32.6678,32.6098,32.6388,10500.0
2013-12-12 14:30:00,45.06,45.09,45.03,45.08,25800.0,32.6461,32.6678,32.6243,32.6606,25800.0
2013-12-12 15:00:00,45.1,45.1,45.03,45.06,22400.0,32.675,32.675,32.6243,32.6461,22400.0
2013-12-12 15:30:00,45.08,45.08,44.99,45.01,43500.0,32.6606,32.6606,32.5954,32.6098,43500.0
2013-12-13 09:30:00,44.97,45.07,44.91,44.92,44100.0,32.5809,32.6533,32.5374,32.5446,44100.0
2013-12-13 10:00:00,44.95,44.98,44.88,44.91,15000.0,32.5664,32.5881,32.5157,32.5374,15000.0
2013-12-13 10:30:00,44.94,44.98,44.91,44.96,60400.0,32.5591,32.5881,32.5374,32.5736,60400.0
2013-12-13 11:00:00,44.96,44.97,44.89,44.92,49600.0,32.5736,32.5809,32.5229,32.5446,49600.0
2013-12-13 11:30:00,44.94,44.96,44.93,44.95,23400.0,32.5591,32.5736,32.5519,32.5664,23400.0
2013-12-13 12:00:00,44.92,44.99,44.92,44.99,5700.0,32.5446,32.5954,32.5446,32.5954,5700.0
2013-12-13 12:30:00,45.01,45.02,44.98,44.98,12400.0,32.6098,32.6171,32.5881,32.5881,12400.0
2013-12-13 13:00:00,44.98,44.98,44.96,44.98,7100.0,32.5881,32.5881,32.5736,32.5881,7100.0
2013-12-13 13:30:00,44.98,45.02,44.96,44.99,12900.0,32.5881,32.6171,32.5736,32.5954,12900.0
2013-12-13 14:00:00,45.0,45.0,44.93,44.93,6100.0,32.6026,32.6026,32.5519,32.5519,6100.0
2013-12-13 14:30:00,44.96,45.01,44.94,45.01,6400.0,32.5736,32.6098,32.5591,32.6098,6400.0
2013-12-13 15:00:00,45.02,45.06,45.02,45.06,8300.0,32.6171,32.6461,32.6171,32.6461,8300.0
2013-12-13 15:30:00,45.07,45.07,45.02,45.02,20000.0,32.6533,32.6533,32.6171,32.6171,20000.0
2013-12-16 09:30:00,45.33,45.47,45.33,45.47,20100.0,32.8417,32.9431,32.8417,32.9431,20100.0
2013-12-16 10:00:00,45.47,45.48,45.42,45.45,38900.0,32.9431,32.9504,32.9069,32.9286,38900.0
2013-12-16 10:30:00,45.47,45.47,45.38,45.38,84800.0,32.9431,32.9431,32.8779,32.8779,84800.0
2013-12-16 11:00:00,45.37,45.42,45.35,45.42,100300.0,32.8707,32.9069,32.8562,32.9069,100300.0
2013-12-16 11:30:00,45.43,45.45,45.41,45.43,13100.0,32.9141,32.9286,32.8996,32.9141,13100.0
2013-12-16 12:00:00,45.43,45.43,45.33,45.33,25000.0,32.9141,32.9141,32.8417,32.8417,25000.0
2013-12-16 12:30:00,45.34,45.36,45.32,45.32,11600.0,32.8489,32.8634,32.8344,32.8344,11600.0
2013-12-16 13:00:00,45.35,45.37,45.29,45.37,29900.0,32.8562,32.8707,32.8127,32.8707,29900.0
2013-12-16 13:30:00,45.35,45.38,45.34,45.36,84600.0,32.8562,32.8779,32.8489,32.8634,84600.0
2013-12-16 14:00:00,45.38,45.41,45.37,45.41,3700.0,32.8779,32.8996,32.8707,32.8996,3700.0
2013-12-16 14:30:00,45.41,45.42,45.38,45.4,5300.0,32.8996,32.9069,32.8779,32.8924,5300.0
2013-12-16 15:00:00,45.39,45.42,45.37,45.37,21400.0,32.8852,32.9069,32.8707,32.8707,21400.0
2013-12-16 15:30:00,45.36,45.38,45.32,45.33,17500.0,32.8634,32.8779,32.8344,32.8417,17500.0
2013-12-17 09:30:00,45.25,45.25,45.09,45.18,66300.0,32.7837,32.7837,32.6678,32.733,66300.0
2013-12-17 10:00:00,45.18,45.2,45.13,45.15,60800.0,32.733,32.7475,32.6968,32.7113,60800.0
2013-12-17 10:30:00,45.14,45.17,45.08,45.1,49700.0,32.704,32.7258,32.6606,32.675,49700.0
2013-12-17 11:00:00,45.08,45.14,45.06,45.09,54000.0,32.6606,32.704,32.6461,32.6678,54000.0
2013-12-17 11:30:00,45.11,45.13,45.08,45.11,88800.0,32.6823,32.6968,32.6606,32.6823,88800.0
2013-12-17 12:00:00,45.11,45.15,45.1,45.13,29700.0,32.6823,32.7113,32.675,32.6968,29700.0
2013-12-17 12:30:00,45.12,45.16,45.12,45.16,45200.0,32.6895,32.7185,32.6895,32.7185,45200.0
2013-12-17 13:00:00,45.13,45.17,45.13,45.16,32100.0,32.6968,32.7258,32.6968,32.7185,32100.0
2013-12-17 13:30:00,45.16,45.17,45.12,45.14,9200.0,32.7185,32.7258,32.6895,32.704,9200.0
2013-12-17 14:00:00,45.15,45.22,45.14,45.22,38400.0,32.7113,32.762,32.704,32.762,38400.0
2013-12-17 14:30:00,45.2,45.21,45.15,45.16,32300.0,32.7475,32.7547,32.7113,32.7185,32300.0
2013-12-17 15:00:00,45.17,45.2,45.16,45.17,29200.0,32.7258,32.7475,32.7185,32.7258,29200.0
2013-12-17 15:30:00,45.17,45.18,45.12,45.13,8100.0,32.7258,32.733,32.6895,32.6968,8100.0
2013-12-18 09:30:00,44.91,44.93,44.85,44.91,105800.0,32.9442,32.9588,32.9002,32.9442,105800.0
2013-12-18 10:00:00,44.9,44.93,44.88,44.88,8000.0,32.9368,32.9588,32.9222,32.9222,8000.0
2013-12-18 10:30:00,44.89,44.91,44.82,44.88,15700.0,32.9295,32.9442,32.8781,32.9222,15700.0
2013-12-18 11:00:00,44.87,44.88,44.83,44.86,11800.0,32.9148,32.9222,32.8855,32.9075,11800.0
2013-12-18 11:30:00,44.85,44.86,44.77,44.77,13100.0,32.9002,32.9075,32.8415,32.8415,13100.0
2013-12-18 12:00:00,44.78,44.8,44.76,44.77,27600.0,32.8488,32.8635,32.8341,32.8415,27600.0
2013-12-18 12:30:00,44.76,44.79,44.72,44.72,10000.0,32.8341,32.8561,32.8048,32.8048,10000.0
2013-12-18 13:00:00,44.74,44.74,44.65,44.71,21100.0,32.8195,32.8195,32.7534,32.7975,21100.0
2013-12-18 13:30:00,44.72,44.81,44.69,44.81,6300.0,32.8048,32.8708,32.7828,32.8708,6300.0
2013-12-18 14:00:00,44.8,45.2,44.39,45.14,58300.0,32.8635,33.1569,32.5627,33.1129,58300.0
2013-12-18 14:30:00,45.14,45.37,45.14,45.22,60800.0,33.1129,33.2816,33.1129,33.1716,60800.0
2013-12-18 15:00:00,45.21,45.28,45.15,45.15,37400.0,33.1642,33.2156,33.1202,33.1202,37400.0
2013-12-18 15:30:00,45.16,45.25,45.12,45.24,71400.0,33.1276,33.1936,33.0982,33.1862,71400.0
2013-12-19 09:30:00,45.03,45.03,44.95,44.99,20700.0,33.0322,33.0322,32.9735,33.0028,20700.0
2013-12-19 10:00:00,44.99,45.01,44.91,44.95,12800.0,33.0028,33.0175,32.9442,32.9735,12800.0
2013-12-19 10:30:00,44.95,45.05,44.94,45.03,28000.0,32.9735,33.0469,32.9662,33.0322,28000.0
2013-12-19 11:00:00,45.01,45.06,45.0,45.06,67700.0,33.0175,33.0542,33.0102,33.0542,67700.0
2013-12-19 11:30:00,45.05,45.14,45.04,45.13,18300.0,33.0469,33.1129,33.0395,33.1055,18300.0
2013-12-19 12:00:00,45.12,45.13,45.08,45.13,13200.0,33.0982,33.1055,33.0689,33.1055,13200.0
2013-12-19 12:30:00,45.14,45.15,45.12,45.14,7200.0,33.1129,33.1202,33.0982,33.1129,7200.0
2013-12-19 13:00:00,45.13,45.18,45.12,45.17,23500.0,33.1055,33.1422,33.0982,33.1349,23500.0
2013-12-19 13:30:00,45.17,45.19,45.16,45.18,8700.0,33.1349,33.1496,33.1276,33.1422,8700.0
2013-12-19 14:00:00,45.19,45.19,45.13,45.15,26100.0,33.1496,33.1496,33.1055,33.1202,26100.0
2013-12-19 14:30:00,45.13,45.17,45.12,45.17,23900.0,33.1055,33.1349,33.0982,33.1349,23900.0
2013-12-19 15:00:00,45.19,45.2,45.16,45.17,53700.0,33.1496,33.1569,33.1276,33.1349,53700.0
2013-12-19 15:30:00,45.17,45.22,45.16,45.17,63300.0,33.1349,33.1716,33.1276,33.1349,63300.0
2013-12-20 09:30:00,45.12,45.32,45.07,45.3,52000.0,33.0982,33.2449,33.0615,33.2303,52000.0
2013-12-20 10:00:00,45.29,45.34,45.29,45.34,22000.0,33.2229,33.2596,33.2229,33.2596,22000.0
2013-12-20 10:30:00,45.34,45.42,45.34,45.34,6200.0,33.2596,33.3183,33.2596,33.2596,6200.0
2013-12-20 11:00:00,45.32,45.41,45.32,45.35,6900.0,33.2449,33.3109,33.2449,33.2669,6900.0
2013-12-20 11:30:00,45.36,45.39,45.36,45.37,29800.0,33.2743,33.2963,33.2743,33.2816,29800.0
2013-12-20 12:00:00,45.35,45.38,45.33,45.38,6300.0,33.2669,33.2889,33.2523,33.2889,6300.0
2013-12-20 12:30:00,45.38,45.38,45.36,45.36,19300.0,33.2889,33.2889,33.2743,33.2743,19300.0
2013-12-20 13:00:00,45.38,45.38,45.34,45.35,5500.0,33.2889,33.2889,33.2596,33.2669,5500.0
2013-12-20 13:30:00,45.36,45.37,45.33,45.34,32600.0,33.2743,33.2816,33.2523,33.2596,32600.0
2013-12-20 14:00:00,45.37,45.37,45.3,45.31,27600.0,33.2816,33.2816,33.2303,33.2376,27600.0
2013-12-20 14:30:00,45.31,45.34,45.3,45.33,27200.0,33.2376,33.2596,33.2303,33.2523,27200.0
2013-12-20 15:00:00,45.31,45.33,45.28,45.29,11100.0,33.2376,33.2523,33.2156,33.2229,11100.0
2013-12-20 15:30:00,45.31,45.33,45.28,45.28,24200.0,33.2376,33.2523,33.2156,33.2156,24200.0
2013-12-23 09:30:00,45.53,45.63,45.53,45.62,13400.0,33.399,33.4723,33.399,33.465,13400.0
2013-12-23 10:00:00,45.61,45.63,45.58,45.61,15600.0,33.4577,33.4723,33.4356,33.4577,15600.0
2013-12-23 10:30:00,45.66,45.7,45.66,45.69,15200.0,33.4943,33.5237,33.4943,33.5163,15200.0
2013-12-23 11:00:00,45.69,45.69,45.66,45.69,11500.0,33.5163,33.5163,33.4943,33.5163,11500.0
2013-12-23 11:30:00,45.71,45.76,45.71,45.72,20500.0,33.531,33.5677,33.531,33.5383,20500.0
2013-12-23 12:00:00,45.72,45.77,45.71,45.75,15600.0,33.5383,33.575,33.531,33.5604,15600.0
2013-12-23 12:30:00,45.75,45.77,45.73,45.75,6100.0,33.5604,33.575,33.5457,33.5604,6100.0
2013-12-23 13:00:00,45.75,45.75,45.71,45.73,8100.0,33.5604,33.5604,33.531,33.5457,8100.0
2013-12-23 13:30:00,45.71,45.74,45.67,45.67,8700.0,33.531,33.553,33.5017,33.5017,8700.0
2013-12-23 14:00:00,45.67,45.71,45.67,45.7,10400.0,33.5017,33.531,33.5017,33.5237,10400.0
2013-12-23 14:30:00,45.68,45.7,45.66,45.68,12400.0,33.509,33.5237,33.4943,33.509,12400.0
2013-12-23 15:00:00,45.66,45.71,45.66,45.71,2800.0,33.4943,33.531,33.4943,33.531,2800.0
2013-12-23 15:30:00,45.69,45.73,45.69,45.71,12500.0,33.5163,33.5457,33.5163,33.531,12500.0
2013-12-24 09:30:00,45.72,45.75,45.7,45.74,34800.0,33.5383,33.5604,33.5237,33.553,34800.0
2013-12-24 10:00:00,45.74,45.79,45.74,45.79,8700.0,33.553,33.5897,33.553,33.5897,8700.0
2013-12-24 10:30:00,45.79,45.8,45.78,45.79,9500.0,33.5897,33.597,33.5824,33.5897,9500.0
2013-12-24 11:00:00,45.8,45.82,45.79,45.81,9000.0,33.597,33.6117,33.5897,33.6044,9000.0
2013-12-24 11:30:00,45.82,45.85,45.79,45.85,21700.0,33.6117,33.6337,33.5897,33.6337,21700.0
2013-12-24 12:00:00,45.84,45.87,45.83,45.84,16000.0,33.6264,33.6484,33.619,33.6264,16000.0
2013-12-24 12:30:00,45.85,45.87,45.84,45.87,20900.0,33.6337,33.6484,33.6264,33.6484,20900.0
2013-12-26 09:30:00,46.08,46.08,45.99,46.02,12100.0,33.8024,33.8024,33.7364,33.7584,12100.0
2013-12-26 10:00:00,45.99,46.03,45.99,46.03,3000.0,33.7364,33.7658,33.7364,33.7658,3000.0
2013-12-26 10:30:00,46.0,46.04,45.99,46.0,21400.0,33.7437,33.7731,33.7364,33.7437,21400.0
2013-12-26 11:00:00,46.0,46.01,45.99,46.0,13000.0,33.7437,33.7511,33.7364,33.7437,13000.0
2013-12-26 11:30:00,46.01,46.04,46.0,46.0,3900.0,33.7511,33.7731,33.7437,33.7437,3900.0
2013-12-26 12:00:00,46.0,46.03,46.0,46.02,5900.0,33.7437,33.7658,33.7437,33.7584,5900.0
2013-12-26 12:30:00,46.01,46.03,45.95,46.02,374400.0,33.7511,33.7658,33.7071,33.7584,374400.0
2013-12-26 13:00:00,46.01,46.02,46.0,46.02,13500.0,33.7511,33.7584,33.7437,33.7584,13500.0
2013-12-26 13:30:00,46.02,46.04,46.0,46.03,10300.0,33.7584,33.7731,33.7437,33.7658,10300.0
2013-12-26 14:00:00,46.04,46.05,46.03,46.05,4300.0,33.7731,33.7804,33.7658,33.7804,4300.0
2013-12-26 14:30:00,46.03,46.04,46.01,46.02,33700.0,33.7658,33.7731,33.7511,33.7584,33700.0
2013-12-26 15:00:00,46.01,46.04,45.99,46.0,27700.0,33.7511,33.7731,33.7364,33.7437,27700.0
2013-12-26 15:30:00,45.99,46.03,45.96,45.98,42700.0,33.7364,33.7658,33.7144,33.7291,42700.0
2013-12-27 09:30:00,46.25,46.32,46.2,46.28,21200.0,33.9271,33.9785,33.8905,33.9491,21200.0
2013-12-27 10:00:00,46.28,46.31,46.28,46.3,7900.0,33.9491,33.9711,33.9491,33.9638,7900.0
2013-12-27 10:30:00,46.3,46.3,46.19,46.19,19900.0,33.9638,33.9638,33.8831,33.8831,19900.0
2013-12-27 11:00:00,46.21,46.25,46.21,46.25,1100.0,33.8978,33.9271,33.8978,33.9271,1100.0
2013-12-27 11:30:00,46.3,46.3,46.26,46.26,10000.0,33.9638,33.9638,33.9345,33.9345,10000.0
2013-12-27 12:00:00,46.26,46.28,46.26,46.28,3300.0,33.9345,33.9491,33.9345,33.9491,3300.0
2013-12-27 12:30:00,46.28,46.33,46.27,46.28,36800.0,33.9491,33.9858,33.9418,33.9491,36800.0
2013-12-27 13:00:00,46.29,46.34,46.26,46.34,1461200.0,33.9565,33.9932,33.9345,33.9932,1461200.0
2013-12-27 13:30:00,46.34,46.34,46.29,46.29,50900.0,33.9932,33.9932,33.9565,33.9565,50900.0
2013-12-27 14:00:00,46.3,46.3,46.25,46.28,66100.0,33.9638,33.9638,33.9271,33.9491,66100.0
2013-12-27 14:30:00,46.26,46.28,46.24,46.24,20900.0,33.9345,33.9491,33.9198,33.9198,20900.0
2013-12-27 15:00:00,46.23,46.26,46.23,46.26,6400.0,33.9125,33.9345,33.9125,33.9345,6400.0
2013-12-27 15:30:00,46.25,46.29,46.24,46.28,113200.0,33.9271,33.9565,33.9198,33.9491,113200.0
2013-12-30 09:30:00,46.45,46.45,46.21,46.4,30400.0,34.0738,34.0738,33.8978,34.0372,30400.0
2013-12-30 10:00:00,46.36,46.43,46.36,46.39,46400.0,34.0078,34.0592,34.0078,34.0298,46400.0
2013-12-30 10:30:00,46.36,46.43,46.36,46.42,3800.0,34.0078,34.0592,34.0078,34.0518,3800.0
2013-12-30 11:00:00,46.44,46.49,46.42,46.49,10400.0,34.0665,34.1032,34.0518,34.1032,10400.0
2013-12-30 11:30:00,46.5,46.5,46.43,46.47,4300.0,34.1105,34.1105,34.0592,34.0885,4300.0
2013-12-30 12:00:00,46.5,46.51,46.45,46.47,13600.0,34.1105,34.1179,34.0738,34.0885,13600.0
2013-12-30 12:30:00,46.46,46.49,46.45,46.45,7900.0,34.0812,34.1032,34.0738,34.0738,7900.0
2013-12-30 13:00:00,46.48,46.49,46.45,46.49,2600.0,34.0959,34.1032,34.0738,34.1032,2600.0
2013-12-30 13:30:00,46.46,46.49,46.45,46.46,14200.0,34.0812,34.1032,34.0738,34.0812,14200.0
2013-12-30 14:00:00,46.46,46.48,46.46,46.47,8400.0,34.0812,34.0959,34.0812,34.0885,8400.0
2013-12-30 14:30:00,46.46,46.48,46.45,46.48,27800.0,34.0812,34.0959,34.0738,34.0959,27800.0
2013-12-30 15:00:00,46.46,46.5,46.45,46.46,61800.0,34.0812,34.1105,34.0738,34.0812,61800.0
2013-12-30 15:30:00,46.46,46.48,46.45,46.46,15000.0,34.0812,34.0959,34.0738,34.0812,15000.0
2013-12-31 09:30:00,46.66,46.68,46.44,46.59,26100.0,34.2279,34.2426,34.0665,34.1765,26100.0
2013-12-31 10:00:00,46.6,46.65,46.59,46.63,22000.0,34.1839,34.2206,34.1765,34.2059,22000.0
2013-12-31 10:30:00,46.61,46.65,46.61,46.65,12500.0,34.1912,34.2206,34.1912,34.2206,12500.0
2013-12-31 11:00:00,46.67,46.7,46.67,46.68,2500.0,34.2352,34.2572,34.2352,34.2426,2500.0
2013-12-31 11:30:00,46.69,46.73,46.69,46.72,50100.0,34.2499,34.2792,34.2499,34.2719,50100.0
2013-12-31 12:00:00,46.73,46.73,46.68,46.72,24700.0,34.2792,34.2792,34.2426,34.2719,24700.0
2013-12-31 12:30:00,46.73,46.74,46.7,46.73,29100.0,34.2792,34.2866,34.2572,34.2792,29100.0
2013-12-31 13:00:00,46.73,46.73,46.69,46.73,30200.0,34.2792,34.2792,34.2499,34.2792,30200.0
2013-12-31 13:30:00,46.73,46.78,46.73,46.75,4900.0,34.2792,34.3159,34.2792,34.2939,4900.0
2013-12-31 14:00:00,46.77,46.78,46.74,46.74,22400.0,34.3086,34.3159,34.2866,34.2866,22400.0
2013-12-31 14:30:00,46.74,46.74,46.68,46.69,19300.0,34.2866,34.2866,34.2426,34.2499,19300.0
2013-12-31 15:00:00,46.69,46.69,46.63,46.66,8000.0,34.2499,34.2499,34.2059,34.2279,8000.0
2013-12-31 15:30:00,46.65,46.71,46.64,46.67,14000.0,34.2206,34.2646,34.2132,34.2352,14000.0
2014-01-02 09:30:00,46.15,46.21,45.93,45.97,34900.0,33.8538,33.8978,33.6924,33.7217,34900.0
2014-01-02 10:00:00,45.91,45.95,45.85,45.91,6000.0,33.6777,33.7071,33.6337,33.6777,6000.0
2014-01-02 10:30:00,45.91,45.91,45.82,45.85,9000.0,33.6777,33.6777,33.6117,33.6337,9000.0
2014-01-02 11:00:00,45.86,45.91,45.8,45.87,10200.0,33.641,33.6777,33.597,33.6484,10200.0
2014-01-02 11:30:00,45.86,45.86,45.74,45.74,7700.0,33.641,33.641,33.553,33.553,7700.0
2014-01-02 12:00:00,45.74,45.79,45.73,45.73,5300.0,33.553,33.5897,33.5457,33.5457,5300.0
2014-01-02 12:30:00,45.72,45.76,45.7,45.76,10900.0,33.5383,33.5677,33.5237,33.5677,10900.0
2014-01-02 13:00:00,45.76,45.77,45.73,45.74,7800.0,33.5677,33.575,33.5457,33.553,7800.0
2014-01-02 13:30:00,45.74,45.74,45.69,45.72,12300.0,33.553,33.553,33.5163,33.5383,12300.0
2014-01-02 14:00:00,45.72,45.75,45.65,45.69,12700.0,33.5383,33.5604,33.487,33.5163,12700.0
2014-01-02 14:30:00,45.69,45.73,45.67,45.72,8500.0,33.5163,33.5457,33.5017,33.5383,8500.0
2014-01-02 15:00:00,45.71,45.74,45.66,45.68,18700.0,33.531,33.553,33.4943,33.509,18700.0
2014-01-02 15:30:00,45.68,45.74,45.67,45.72,20300.0,33.509,33.553,33.5017,33.5383,20300.0
2014-01-03 09:30:00,45.95,45.95,45.8,45.83,14400.0,33.7071,33.7071,33.597,33.619,14400.0
2014-01-03 10:00:00,45.82,45.86,45.79,45.82,42000.0,33.6117,33.641,33.5897,33.6117,42000.0
2014-01-03 10:30:00,45.84,45.86,45.8,45.83,37000.0,33.6264,33.641,33.597,33.619,37000.0
2014-01-03 11:00:00,45.82,45.85,45.75,45.75,25700.0,33.6117,33.6337,33.5604,33.5604,25700.0
2014-01-03 11:30:00,45.77,45.8,45.69,45.71,1270300.0,33.575,33.597,33.5163,33.531,1270300.0
2014-01-03 12:00:00,45.68,45.71,45.67,45.71,7400.0,33.509,33.531,33.5017,33.531,7400.0
2014-01-03 12:30:00,45.73,45.74,45.7,45.73,1200.0,33.5457,33.553,33.5237,33.5457,1200.0
2014-01-03 13:00:00,45.7,45.74,45.7,45.72,23800.0,33.5237,33.553,33.5237,33.5383,23800.0
2014-01-03 13:30:00,45.71,45.74,45.69,45.74,135300.0,33.531,33.553,33.5163,33.553,135300.0
2014-01-03 14:00:00,45.72,45.78,45.72,45.78,10200.0,33.5383,33.5824,33.5383,33.5824,10200.0
2014-01-03 14:30:00,45.77,45.83,45.74,45.82,285300.0,33.575,33.619,33.553,33.6117,285300.0
2014-01-03 15:00:00,45.81,45.83,45.78,45.8,210800.0,33.6044,33.619,33.5824,33.597,210800.0
2014-01-03 15:30:00,45.8,45.82,45.74,45.76,18000.0,33.597,33.6117,33.553,33.5677,18000.0
2014-01-06 09:30:00,45.68,45.76,45.63,45.67,67700.0,33.509,33.5677,33.4723,33.5017,67700.0
2014-01-06 10:00:00,45.69,45.74,45.68,45.73,18400.0,33.5163,33.553,33.509,33.5457,18400.0
2014-01-06 10:30:00,45.71,45.74,45.66,45.66,38100.0,33.531,33.553,33.4943,33.4943,38100.0
2014-01-06 11:00:00,45.65,45.68,45.58,45.62,35300.0,33.487,33.509,33.4356,33.465,35300.0
2014-01-06 11:30:00,45.61,45.66,45.59,45.64,18900.0,33.4577,33.4943,33.443,33.4797,18900.0
2014-01-06 12:00:00,45.64,45.67,45.61,45.62,15200.0,33.4797,33.5017,33.4577,33.465,15200.0
2014-01-06 12:30:00,45.62,45.63,45.58,45.63,9000.0,33.465,33.4723,33.4356,33.4723,9000.0
2014-01-06 13:00:00,45.63,45.66,45.61,45.64,8800.0,33.4723,33.4943,33.4577,33.4797,8800.0
2014-01-06 13:30:00,45.63,45.72,45.63,45.72,30300.0,33.4723,33.5383,33.4723,33.5383,30300.0
2014-01-06 14:00:00,45.71,45.71,45.64,45.64,56200.0,33.531,33.531,33.4797,33.4797,56200.0
2014-01-06 14:30:00,45.66,45.69,45.65,45.67,23200.0,33.4943,33.5163,33.487,33.5017,23200.0
2014-01-06 15:00:00,45.67,45.67,45.62,45.66,53600.0,33.5017,33.5017,33.465,33.4943,53600.0
2014-01-06 15:30:00,45.65,45.66,45.6,45.6,92800.0,33.487,33.4943,33.4503,33.4503,92800.0
2014-01-07 09:30:00,45.84,45.84,45.65,45.81,99300.0,33.6264,33.6264,33.487,33.6044,99300.0
2014-01-07 10:00:00,45.81,45.82,45.74,45.8,116600.0,33.6044,33.6117,33.553,33.597,116600.0
2014-01-07 10:30:00,45.79,45.84,45.79,45.82,3500.0,33.5897,33.6264,33.5897,33.6117,3500.0
2014-01-07 11:00:00,45.82,45.82,45.77,45.79,73300.0,33.6117,33.6117,33.575,33.5897,73300.0
2014-01-07 11:30:00,45.79,45.81,45.75,45.78,3100.0,33.5897,33.6044,33.5604,33.5824,3100.0
2014-01-07 12:00:00,45.78,45.81,45.76,45.77,9100.0,33.5824,33.6044,33.5677,33.575,9100.0
2014-01-07 12:30:00,45.78,45.81,45.78,45.81,5300.0,33.5824,33.6044,33.5824,33.6044,5300.0
2014-01-07 13:00:00,45.81,45.81,45.78,45.78,2300.0,33.6044,33.6044,33.5824,33.5824,2300.0
2014-01-07 13:30:00,45.78,45.83,45.76,45.78,8400.0,33.5824,33.619,33.5677,33.5824,8400.0
2014-01-07 14:00:00,45.77,45.77,45.73,45.77,37400.0,33.575,33.575,33.5457,33.575,37400.0
2014-01-07 14:30:00,45.82,45.82,45.78,45.78,9300.0,33.6117,33.6117,33.5824,33.5824,9300.0
2014-01-07 15:00:00,45.8,45.83,45.79,45.83,1900.0,33.597,33.619,33.5897,33.619,1900.0
2014-01-07 15:30:00,45.82,45.85,45.79,45.8,28900.0,33.6117,33.6337,33.5897,33.597,28900.0
2014-01-08 09:30:00,45.89,45.89,45.71,45.73,4300.0,33.6631,33.6631,33.531,33.5457,4300.0
2014-01-08 10:00:00,45.73,45.86,45.73,45.86,12700.0,33.5457,33.641,33.5457,33.641,12700.0
2014-01-08 10:30:00,45.81,45.84,45.79,45.79,9900.0,33.6044,33.6264,33.5897,33.5897,9900.0
2014-01-08 11:00:00,45.76,45.76,45.69,45.69,4000.0,33.5677,33.5677,33.5163,33.5163,4000.0
2014-01-08 11:30:00,45.73,45.81,45.73,45.79,8400.0,33.5457,33.6044,33.5457,33.5897,8400.0
2014-01-08 12:00:00,45.79,45.8,45.74,45.74,2600.0,33.5897,33.597,33.553,33.553,2600.0
2014-01-08 12:30:00,45.74,45.77,45.73,45.74,7600.0,33.553,33.575,33.5457,33.553,7600.0
2014-01-08 13:00:00,45.76,45.79,45.72,45.75,4700.0,33.5677,33.5897,33.5383,33.5604,4700.0
2014-01-08 13:30:00,45.75,45.78,45.73,45.75,39100.0,33.5604,33.5824,33.5457,33.5604,39100.0
2014-01-08 14:00:00,45.74,45.77,45.69,45.75,3700.0,33.553,33.575,33.5163,33.5604,3700.0
2014-01-08 14:30:00,45.7,45.76,45.68,45.71,18600.0,33.5237,33.5677,33.509,33.531,18600.0
2014-01-08 15:00:00,45.74,45.74,45.68,45.69,34700.0,33.553,33.553,33.509,33.5163,34700.0
2014-01-08 15:30:00,45.69,45.77,45.68,45.77,83800.0,33.5163,33.575,33.509,33.575,83800.0
2014-01-09 09:30:00,45.89,45.89,45.61,45.64,7400.0,33.6631,33.6631,33.4577,33.4797,7400.0
2014-01-09 10:00:00,45.69,45.69,45.59,45.64,27100.0,33.5163,33.5163,33.443,33.4797,27100.0
2014-01-09 10:30:00,45.62,45.65,45.45,45.5,80500.0,33.465,33.487,33.3403,33.377,80500.0
2014-01-09 11:00:00,45.5,45.5,45.38,45.42,291300.0,33.377,33.377,33.2889,33.3183,291300.0
2014-01-09 11:30:00,45.45,45.5,45.42,45.5,19800.0,33.3403,33.377,33.3183,33.377,19800.0
2014-01-09 12:00:00,45.47,45.51,45.46,45.5,30900.0,33.355,33.3843,33.3476,33.377,30900.0
2014-01-09 12:30:00,45.5,45.56,45.5,45.55,95700.0,33.377,33.421,33.377,33.4136,95700.0
2014-01-09 13:00:00,45.55,45.57,45.52,45.55,39100.0,33.4136,33.4283,33.3916,33.4136,39100.0
2014-01-09 13:30:00,45.58,45.58,45.51,45.52,12500.0,33.4356,33.4356,33.3843,33.3916,12500.0
2014-01-09 14:00:00,45.52,45.54,45.46,45.51,48500.0,33.3916,33.4063,33.3476,33.3843,48500.0
2014-01-09 14:30:00,45.51,45.57,45.48,45.55,20400.0,33.3843,33.4283,33.3623,33.4136,20400.0
2014-01-09 15:00:00,45.54,45.64,45.53,45.61,102600.0,33.4063,33.4797,33.399,33.4577,102600.0
2014-01-09 15:30:00,45.6,45.68,45.6,45.64,8400.0,33.4503,33.509,33.4503,33.4797,8400.0
2014-01-10 09:30:00,45.91,45.97,45.79,45.96,24100.0,33.6777,33.7217,33.5897,33.7144,24100.0
2014-01-10 10:00:00,45.96,45.96,45.88,45.94,18600.0,33.7144,33.7144,33.6557,33.6997,18600.0
2014-01-10 10:30:00,45.95,45.96,45.89,45.94,145800.0,33.7071,33.7144,33.6631,33.6997,145800.0
2014-01-10 11:00:00,45.93,45.95,45.88,45.88,6600.0,33.6924,33.7071,33.6557,33.6557,6600.0
2014-01-10 11:30:00,45.87,45.91,45.86,45.88,19500.0,33.6484,33.6777,33.641,33.6557,19500.0
2014-01-10 12:00:00,45.89,45.94,45.88,45.93,2800.0,33.6631,33.6997,33.6557,33.6924,2800.0
2014-01-10 12:30:00,45.91,45.97,45.91,45.96,5200.0,33.6777,33.7217,33.6777,33.7144,5200.0
2014-01-10 13:00:00,45.95,45.99,45.94,45.96,11800.0,33.7071,33.7364,33.6997,33.7144,11800.0
2014-01-10 13:30:00,45.96,46.0,45.94,45.94,8800.0,33.7144,33.7437,33.6997,33.6997,8800.0
2014-01-10 14:00:00,45.95,46.02,45.95,46.01,11100.0,33.7071,33.7584,33.7071,33.7511,11100.0
2014-01-10 14:30:00,46.0,46.03,46.0,46.01,13100.0,33.7437,33.7658,33.7437,33.7511,13100.0
2014-01-10 15:00:00,46.01,46.1,46.01,46.07,18200.0,33.7511,33.8171,33.7511,33.7951,18200.0
2014-01-10 15:30:00,46.1,46.11,46.06,46.07,12300.0,33.8171,33.8244,33.7878,33.7951,12300.0
2014-01-13 09:30:00,46.02,46.02,45.91,45.99,9600.0,33.7584,33.7584,33.6777,33.7364,9600.0
2014-01-13 10:00:00,45.99,46.03,45.98,46.01,47300.0,33.7364,33.7658,33.7291,33.7511,47300.0
2014-01-13 10:30:00,45.99,46.02,45.98,45.99,22800.0,33.7364,33.7584,33.7291,33.7364,22800.0
2014-01-13 11:00:00,45.99,45.99,45.92,45.93,20000.0,33.7364,33.7364,33.6851,33.6924,20000.0
2014-01-13 11:30:00,45.93,45.99,45.92,45.95,38300.0,33.6924,33.7364,33.6851,33.7071,38300.0
2014-01-13 12:00:00,45.96,45.96,45.89,45.89,3700.0,33.7144,33.7144,33.6631,33.6631,3700.0
2014-01-13 12:30:00,45.85,45.88,45.82,45.82,26300.0,33.6337,33.6557,33.6117,33.6117,26300.0
2014-01-13 13:00:00,45.81,45.85,45.76,45.81,40000.0,33.6044,33.6337,33.5677,33.6044,40000.0
2014-01-13 13:30:00,45.8,45.82,45.76,45.8,75200.0,33.597,33.6117,33.5677,33.597,75200.0
2014-01-13 14:00:00,45.8,45.8,45.72,45.73,26100.0,33.597,33.597,33.5383,33.5457,26100.0
2014-01-13 14:30:00,45.73,45.75,45.67,45.69,11300.0,33.5457,33.5604,33.5017,33.5163,11300.0
2014-01-13 15:00:00,45.65,45.66,45.61,45.63,49500.0,33.487,33.4943,33.4577,33.4723,49500.0
2014-01-13 15:30:00,45.63,45.69,45.6,45.68,15200.0,33.4723,33.5163,33.4503,33.509,15200.0
2014-01-14 09:30:00,45.91,45.91,45.7,45.71,11000.0,33.6777,33.6777,33.5237,33.531,11000.0
2014-01-14 10:00:00,45.73,45.83,45.73,45.81,7400.0,33.5457,33.619,33.5457,33.6044,7400.0
2014-01-14 10:30:00,45.83,45.88,45.82,45.88,8900.0,33.619,33.6557,33.6117,33.6557,8900.0
2014-01-14 11:00:00,45.88,45.93,45.87,45.88,10800.0,33.6557,33.6924,33.6484,33.6557,10800.0
2014-01-14 11:30:00,45.91,45.93,45.89,45.93,14800.0,33.6777,33.6924,33.6631,33.6924,14800.0
2014-01-14 12:00:00,45.93,45.99,45.93,45.98,8700.0,33.6924,33.7364,33.6924,33.7291,8700.0
2014-01-14 12:30:00,45.97,46.01,45.95,45.99,11900.0,33.7217,33.7511,33.7071,33.7364,11900.0
2014-01-14 13:00:00,45.99,45.99,45.96,45.96,1400.0,33.7364,33.7364,33.7144,33.7144,1400.0
2014-01-14 13:30:00,45.95,45.98,45.93,45.93,1900.0,33.7071,33.7291,33.6924,33.6924,1900.0
2014-01-14 14:00:00,45.93,45.97,45.91,45.97,25500.0,33.6924,33.7217,33.6777,33.7217,25500.0
2014-01-14 14:30:00,45.97,45.99,45.95,45.97,48400.0,33.7217,33.7364,33.7071,33.7217,48400.0
2014-01-14 15:00:00,45.97,46.05,45.95,46.01,16600.0,33.7217,33.7804,33.7071,33.7511,16600.0
2014-01-14 15:30:00,46.03,46.05,46.0,46.01,8400.0,33.7658,33.7804,33.7437,33.7511,8400.0
2014-01-15 09:30:00,46.07,46.07,45.98,46.02,6200.0,33.7951,33.7951,33.7291,33.7584,6200.0
2014-01-15 10:00:00,46.03,46.09,46.03,46.09,16000.0,33.7658,33.8098,33.7658,33.8098,16000.0
2014-01-15 10:30:00,46.1,46.11,46.04,46.06,3400.0,33.8171,33.8244,33.7731,33.7878,3400.0
2014-01-15 11:00:00,46.04,46.13,46.04,46.08,7100.0,33.7731,33.8391,33.7731,33.8024,7100.0
2014-01-15 11:30:00,46.12,46.12,46.1,46.11,1200.0,33.8318,33.8318,33.8171,33.8244,1200.0
2014-01-15 12:00:00,46.13,46.16,46.13,46.16,1000.0,33.8391,33.8611,33.8391,33.8611,1000.0
2014-01-15 12:30:00,46.16,46.16,46.1,46.11,1100.0,33.8611,33.8611,33.8171,33.8244,1100.0
2014-01-15 13:00:00,46.11,46.12,46.09,46.09,2400.0,33.8244,33.8318,33.8098,33.8098,2400.0
2014-01-15 13:30:00,46.08,46.11,46.06,46.1,4900.0,33.8024,33.8244,33.7878,33.8171,4900.0
2014-01-15 14:00:00,46.08,46.15,46.08,46.15,1300.0,33.8024,33.8538,33.8024,33.8538,1300.0
2014-01-15 14:30:00,46.14,46.17,46.12,46.17,8700.0,33.8464,33.8684,33.8318,33.8684,8700.0
2014-01-15 15:00:00,46.16,46.19,46.13,46.14,7200.0,33.8611,33.8831,33.8391,33.8464,7200.0
2014-01-15 15:30:00,46.16,46.2,46.15,46.15,15900.0,33.8611,33.8905,33.8538,33.8538,15900.0
2014-01-16 09:30:00,46.16,46.16,46.05,46.1,20200.0,33.8611,33.8611,33.7804,33.8171,20200.0
2014-01-16 10:00:00,46.07,46.11,46.04,46.04,52600.0,33.7951,33.8244,33.7731,33.7731,52600.0
2014-01-16 10:30:00,46.03,46.03,45.93,45.95,2700.0,33.7658,33.7658,33.6924,33.7071,2700.0
2014-01-16 11:00:00,45.96,45.98,45.92,45.96,1404000.0,33.7144,33.7291,33.6851,33.7144,1404000.0
2014-01-16 11:30:00,45.96,45.99,45.95,45.95,86300.0,33.7144,33.7364,33.7071,33.7071,86300.0
2014-01-16 12:00:00,45.93,45.95,45.9,45.93,53900.0,33.6924,33.7071,33.6704,33.6924,53900.0
2014-01-16 12:30:00,45.93,46.0,45.93,45.98,24400.0,33.6924,33.7437,33.6924,33.7291,24400.0
2014-01-16 13:00:00,45.98,46.04,45.98,46.02,4500.0,33.7291,33.7731,33.7291,33.7584,4500.0
2014-01-16 13:30:00,46.03,46.05,46.02,46.04,12700.0,33.7658,33.7804,33.7584,33.7731,12700.0
2014-01-16 14:00:00,46.04,46.05,46.01,46.03,84600.0,33.7731,33.7804,33.7511,33.7658,84600.0
2014-01-16 14:30:00,46.03,46.09,46.03,46.09,18400.0,33.7658,33.8098,33.7658,33.8098,18400.0
2014-01-16 15:00:00,46.08,46.09,46.06,46.07,8300.0,33.8024,33.8098,33.7878,33.7951,8300.0
2014-01-16 15:30:00,46.06,46.13,46.04,46.13,83400.0,33.7878,33.8391,33.7731,33.8391,83400.0
2014-01-17 09:30:00,46.11,46.11,46.02,46.05,12100.0,33.8244,33.8244,33.7584,33.7804,12100.0
2014-01-17 10:00:00,46.02,46.06,46.02,46.06,10300.0,33.7584,33.7878,33.7584,33.7878,10300.0
2014-01-17 10:30:00,46.07,46.07,46.02,46.06,4400.0,33.7951,33.7951,33.7584,33.7878,4400.0
2014-01-17 11:00:00,46.08,46.11,46.06,46.07,6400.0,33.8024,33.8244,33.7878,33.7951,6400.0
2014-01-17 11:30:00,46.09,46.09,46.04,46.06,186600.0,33.8098,33.8098,33.7731,33.7878,186600.0
2014-01-17 12:00:00,46.05,46.08,46.04,46.04,3900.0,33.7804,33.8024,33.7731,33.7731,3900.0
2014-01-17 12:30:00,46.05,46.06,46.02,46.02,6300.0,33.7804,33.7878,33.7584,33.7584,6300.0
2014-01-17 13:00:00,45.99,46.0,45.94,45.95,10800.0,33.7364,33.7437,33.6997,33.7071,10800.0
2014-01-17 13:30:00,45.95,46.0,45.95,45.97,15500.0,33.7071,33.7437,33.7071,33.7217,15500.0
2014-01-17 14:00:00,45.96,46.0,45.96,45.98,6700.0,33.7144,33.7437,33.7144,33.7291,6700.0
2014-01-17 14:30:00,45.98,45.99,45.97,45.98,9800.0,33.7291,33.7364,33.7217,33.7291,9800.0
2014-01-17 15:00:00,45.98,45.98,45.91,45.91,8300.0,33.7291,33.7291,33.6777,33.6777,8300.0
2014-01-17 15:30:00,45.92,45.97,45.88,45.97,36400.0,33.6851,33.7217,33.6557,33.7217,36400.0
2014-01-21 09:30:00,46.19,46.23,46.13,46.16,29400.0,33.8831,33.9125,33.8391,33.8611,29400.0
2014-01-21 10:00:00,46.15,46.16,46.0,46.04,53400.0,33.8538,33.8611,33.7437,33.7731,53400.0
2014-01-21 10:30:00,45.99,46.07,45.99,46.07,2100.0,33.7364,33.7951,33.7364,33.7951,2100.0
2014-01-21 11:00:00,46.05,46.07,45.93,45.99,36400.0,33.7804,33.7951,33.6924,33.7364,36400.0
2014-01-21 11:30:00,45.96,46.0,45.96,45.97,44800.0,33.7144,33.7437,33.7144,33.7217,44800.0
2014-01-21 12:00:00,45.97,46.02,45.94,46.02,12000.0,33.7217,33.7584,33.6997,33.7584,12000.0
2014-01-21 12:30:00,45.97,46.02,45.97,46.01,4500.0,33.7217,33.7584,33.7217,33.7511,4500.0
2014-01-21 13:00:00,46.0,46.05,45.99,46.03,643500.0,33.7437,33.7804,33.7364,33.7658,643500.0
2014-01-21 13:30:00,46.03,46.09,46.03,46.08,11500.0,33.7658,33.8098,33.7658,33.8024,11500.0
2014-01-21 14:00:00,46.05,46.06,46.03,46.05,46900.0,33.7804,33.7878,33.7658,33.7804,46900.0
2014-01-21 14:30:00,46.05,46.1,46.05,46.06,157800.0,33.7804,33.8171,33.7804,33.7878,157800.0
2014-01-21 15:00:00,46.06,46.11,46.05,46.05,26000.0,33.7878,33.8244,33.7804,33.7804,26000.0
2014-01-21 15:30:00,46.06,46.11,46.06,46.08,70500.0,33.7878,33.8244,33.7878,33.8024,70500.0
2014-01-22 09:30:00,46.1,46.13,46.1,46.12,214200.0,33.8171,33.8391,33.8171,33.8318,214200.0
2014-01-22 10:00:00,46.12,46.13,46.08,46.13,11400.0,33.8318,33.8391,33.8024,33.8391,11400.0
2014-01-22 10:30:00,46.12,46.13,46.04,46.05,12300.0,33.8318,33.8391,33.7731,33.7804,12300.0
2014-01-22 11:00:00,46.05,46.08,46.03,46.05,12200.0,33.7804,33.8024,33.7658,33.7804,12200.0
2014-01-22 11:30:00,46.06,46.08,46.03,46.06,206600.0,33.7878,33.8024,33.7658,33.7878,206600.0
2014-01-22 12:00:00,46.06,46.12,46.04,46.11,16800.0,33.7878,33.8318,33.7731,33.8244,16800.0
2014-01-22 12:30:00,46.09,46.11,46.08,46.1,95300.0,33.8098,33.8244,33.8024,33.8171,95300.0
2014-01-22 13:00:00,46.11,46.17,46.1,46.14,180000.0,33.8244,33.8684,33.8171,33.8464,180000.0
2014-01-22 13:30:00,46.13,46.14,46.1,46.1,3400.0,33.8391,33.8464,33.8171,33.8171,3400.0
2014-01-22 14:00:00,46.11,46.15,46.11,46.13,27300.0,33.8244,33.8538,33.8244,33.8391,27300.0
2014-01-22 14:30:00,46.13,46.14,46.11,46.12,37700.0,33.8391,33.8464,33.8244,33.8318,37700.0
2014-01-22 15:00:00,46.13,46.18,46.13,46.16,53100.0,33.8391,33.8758,33.8391,33.8611,53100.0
2014-01-22 15:30:00,46.16,46.19,46.15,46.15,89600.0,33.8611,33.8831,33.8538,33.8538,89600.0
2014-01-23 09:30:00,45.87,45.89,45.78,45.82,45200.0,33.6484,33.6631,33.5824,33.6117,45200.0
2014-01-23 10:00:00,45.81,45.83,45.73,45.73,72500.0,33.6044,33.619,33.5457,33.5457,72500.0
2014-01-23 10:30:00,45.74,45.76,45.69,45.69,4100.0,33.553,33.5677,33.5163,33.5163,4100.0
2014-01-23 11:00:00,45.65,45.73,45.65,45.71,10500.0,33.487,33.5457,33.487,33.531,10500.0
2014-01-23 11:30:00,45.7,45.72,45.69,45.7,19700.0,33.5237,33.5383,33.5163,33.5237,19700.0
2014-01-23 12:00:00,45.73,45.73,45.66,45.66,12100.0,33.5457,33.5457,33.4943,33.4943,12100.0
2014-01-23 12:30:00,45.66,45.67,45.62,45.63,18300.0,33.4943,33.5017,33.465,33.4723,18300.0
2014-01-23 13:00:00,45.63,45.63,45.59,45.59,15800.0,33.4723,33.4723,33.443,33.443,15800.0
2014-01-23 13:30:00,45.58,45.59,45.54,45.56,65000.0,33.4356,33.443,33.4063,33.421,65000.0
2014-01-23 14:00:00,45.55,45.59,45.55,45.59,3200.0,33.4136,33.443,33.4136,33.443,3200.0
2014-01-23 14:30:00,45.57,45.64,45.57,45.64,52000.0,33.4283,33.4797,33.4283,33.4797,52000.0
2014-01-23 15:00:00,45.65,45.65,45.62,45.64,15900.0,33.487,33.487,33.465,33.4797,15900.0
2014-01-23 15:30:00,45.64,45.72,45.64,45.72,19500.0,33.4797,33.5383,33.4797,33.5383,19500.0
2014-01-24 09:30:00,45.21,45.21,44.99,45.0,28000.0,33.1642,33.1642,33.0028,33.0102,28000.0
2014-01-24 10:00:00,45.04,45.06,44.92,44.97,169700.0,33.0395,33.0542,32.9515,32.9882,169700.0
2014-01-24 10:30:00,44.9,44.9,44.79,44.82,6700.0,32.9368,32.9368,32.8561,32.8781,6700.0
2014-01-24 11:00:00,44.82,44.85,44.69,44.69,12800.0,32.8781,32.9002,32.7828,32.7828,12800.0
2014-01-24 11:30:00,44.69,44.87,44.69,44.86,17800.0,32.7828,32.9148,32.7828,32.9075,17800.0
2014-01-24 12:00:00,44.81,44.83,44.78,44.83,6900.0,32.8708,32.8855,32.8488,32.8855,6900.0
2014-01-24 12:30:00,44.83,44.83,44.76,44.79,8800.0,32.8855,32.8855,32.8341,32.8561,8800.0
2014-01-24 13:00:00,44.8,44.84,44.78,44.82,22000.0,32.8635,32.8928,32.8488,32.8781,22000.0
2014-01-24 13:30:00,44.78,44.79,44.74,44.76,25600.0,32.8488,32.8561,32.8195,32.8341,25600.0
2014-01-24 14:00:00,44.75,44.75,44.64,44.66,49600.0,32.8268,32.8268,32.7461,32.7608,49600.0
2014-01-24 14:30:00,44.66,44.71,44.66,44.69,17100.0,32.7608,32.7975,32.7608,32.7828,17100.0
2014-01-24 15:00:00,44.68,44.69,44.62,44.64,27900.0,32.7754,32.7828,32.7314,32.7461,27900.0
2014-01-24 15:30:00,44.64,44.66,44.53,44.54,93200.0,32.7461,32.7608,32.6654,32.6727,93200.0
2014-01-27 09:30:00,44.59,44.59,44.51,44.57,22200.0,32.7094,32.7094,32.6507,32.6948,22200.0
2014-01-27 10:00:00,44.54,44.57,44.26,44.26,31000.0,32.6727,32.6948,32.4674,32.4674,31000.0
2014-01-27 10:30:00,44.27,44.42,44.27,44.36,5000.0,32.4747,32.5847,32.4747,32.5407,5000.0
2014-01-27 11:00:00,44.38,44.41,44.33,44.34,26900.0,32.5554,32.5774,32.5187,32.526,26900.0
2014-01-27 11:30:00,44.34,44.34,44.2,44.22,7200.0,32.526,32.526,32.4233,32.438,7200.0
2014-01-27 12:00:00,44.19,44.19,44.04,44.09,5800.0,32.416,32.416,32.306,32.3426,5800.0
2014-01-27 12:30:00,44.1,44.14,44.09,44.12,12500.0,32.35,32.3793,32.3426,32.3647,12500.0
2014-01-27 13:00:00,44.1,44.21,44.1,44.21,30600.0,32.35,32.4307,32.35,32.4307,30600.0
2014-01-27 13:30:00,44.18,44.31,44.18,44.31,55700.0,32.4087,32.504,32.4087,32.504,55700.0
2014-01-27 14:00:00,44.3,44.36,44.3,44.36,16500.0,32.4967,32.5407,32.4967,32.5407,16500.0
2014-01-27 14:30:00,44.36,44.45,44.35,44.45,12600.0,32.5407,32.6067,32.5334,32.6067,12600.0
2014-01-27 15:00:00,44.44,44.45,44.38,44.38,12200.0,32.5994,32.6067,32.5554,32.5554,12200.0
2014-01-27 15:30:00,44.39,44.42,44.29,44.29,8000.0,32.5627,32.5847,32.4894,32.4894,8000.0
2014-01-28 09:30:00,44.5,44.59,44.47,44.59,13300.0,32.6434,32.7094,32.6214,32.7094,13300.0
2014-01-28 10:00:00,44.6,44.65,44.55,44.57,14000.0,32.7168,32.7534,32.6801,32.6948,14000.0
2014-01-28 10:30:00,44.62,44.64,44.59,44.62,10900.0,32.7314,32.7461,32.7094,32.7314,10900.0
2014-01-28 11:00:00,44.62,44.64,44.54,44.54,7200.0,32.7314,32.7461,32.6727,32.6727,7200.0
2014-01-28 11:30:00,44.54,44.54,44.48,44.52,23800.0,32.6727,32.6727,32.6287,32.6581,23800.0
2014-01-28 12:00:00,44.54,44.58,44.54,44.57,3000.0,32.6727,32.7021,32.6727,32.6948,3000.0
2014-01-28 12:30:00,44.6,44.66,44.6,44.62,9500.0,32.7168,32.7608,32.7168,32.7314,9500.0
2014-01-28 13:00:00,44.62,44.66,44.61,44.66,1000.0,32.7314,32.7608,32.7241,32.7608,1000.0
2014-01-28 13:30:00,44.63,44.65,44.62,44.63,800.0,32.7388,32.7534,32.7314,32.7388,800.0
2014-01-28 14:00:00,44.62,44.65,44.62,44.65,1500.0,32.7314,32.7534,32.7314,32.7534,1500.0
2014-01-28 14:30:00,44.65,44.68,44.65,44.68,700.0,32.7534,32.7754,32.7534,32.7754,700.0
2014-01-28 15:00:00,44.66,44.67,44.64,44.65,12700.0,32.7608,32.7681,32.7461,32.7534,12700.0
2014-01-28 15:30:00,44.66,44.7,44.66,44.67,14000.0,32.7608,32.7901,32.7608,32.7681,14000.0
2014-01-29 09:30:00,44.04,44.19,44.03,44.16,13300.0,32.306,32.416,32.2986,32.394,13300.0
2014-01-29 10:00:00,44.17,44.25,44.11,44.11,7500.0,32.4013,32.46,32.3573,32.3573,7500.0
2014-01-29 10:30:00,44.15,44.27,44.15,44.26,4300.0,32.3867,32.4747,32.3867,32.4674,4300.0
2014-01-29 11:00:00,44.27,44.38,44.25,44.38,42700.0,32.4747,32.5554,32.46,32.5554,42700.0
2014-01-29 11:30:00,44.38,44.39,44.28,44.34,30200.0,32.5554,32.5627,32.482,32.526,30200.0
2014-01-29 12:00:00,44.35,44.35,44.25,44.25,17500.0,32.5334,32.5334,32.46,32.46,17500.0
2014-01-29 12:30:00,44.25,44.25,44.2,44.24,24400.0,32.46,32.46,32.4233,32.4527,24400.0
2014-01-29 13:00:00,44.23,44.25,44.2,44.25,3400.0,32.4453,32.46,32.4233,32.46,3400.0
2014-01-29 13:30:00,44.24,44.3,44.22,44.3,2300.0,32.4527,32.4967,32.438,32.4967,2300.0
2014-01-29 14:00:00,44.23,44.28,44.06,44.2,9700.0,32.4453,32.482,32.3206,32.4233,9700.0
2014-01-29 14:30:00,44.21,44.32,44.15,44.15,25500.0,32.4307,32.5114,32.3867,32.3867,25500.0
2014-01-29 15:00:00,44.16,44.17,44.06,44.12,12700.0,32.394,32.4013,32.3206,32.3647,12700.0
2014-01-29 15:30:00,44.13,44.18,44.1,44.14,199400.0,32.372,32.4087,32.35,32.3793,199400.0
2014-01-30 09:30:00,44.33,44.42,44.28,44.3,6000.0,32.5187,32.5847,32.482,32.4967,6000.0
2014-01-30 10:00:00,44.24,44.28,44.23,44.27,18300.0,32.4527,32.482,32.4453,32.4747,18300.0
2014-01-30 10:30:00,44.26,44.31,44.22,44.25,1400.0,32.4674,32.504,32.438,32.46,1400.0
2014-01-30 11:00:00,44.24,44.33,44.22,44.29,55900.0,32.4527,32.5187,32.438,32.4894,55900.0
2014-01-30 11:30:00,44.32,44.45,44.3,44.45,62100.0,32.5114,32.6067,32.4967,32.6067,62100.0
2014-01-30 12:00:00,44.4,44.43,44.4,44.4,12500.0,32.57,32.5921,32.57,32.57,12500.0
2014-01-30 12:30:00,44.4,44.47,44.4,44.46,30800.0,32.57,32.6214,32.57,32.6141,30800.0
2014-01-30 13:00:00,44.46,44.46,44.42,44.44,46100.0,32.6141,32.6141,32.5847,32.5994,46100.0
2014-01-30 13:30:00,44.4,44.41,44.37,44.39,19200.0,32.57,32.5774,32.548,32.5627,19200.0
2014-01-30 14:00:00,44.39,44.4,44.33,44.37,31100.0,32.5627,32.57,32.5187,32.548,31100.0
2014-01-30 14:30:00,44.38,44.41,44.37,44.38,4400.0,32.5554,32.5774,32.548,32.5554,4400.0
2014-01-30 15:00:00,44.41,44.44,44.41,44.42,6600.0,32.5774,32.5994,32.5774,32.5847,6600.0
2014-01-30 15:30:00,44.41,44.42,44.35,44.37,27100.0,32.5774,32.5847,32.5334,32.548,27100.0
2014-01-31 09:30:00,43.64,43.64,43.51,43.57,22000.0,32.0125,32.0125,31.9172,31.9612,22000.0
2014-01-31 10:00:00,43.59,43.7,43.59,43.62,34000.0,31.9759,32.0566,31.9759,31.9979,34000.0
2014-01-31 10:30:00,43.61,43.74,43.61,43.72,21000.0,31.9905,32.0859,31.9905,32.0712,21000.0
2014-01-31 11:00:00,43.72,43.96,43.72,43.96,32300.0,32.0712,32.2473,32.0712,32.2473,32300.0
2014-01-31 11:30:00,43.97,44.0,43.93,43.96,17200.0,32.2546,32.2766,32.2253,32.2473,17200.0
2014-01-31 12:00:00,43.97,44.04,43.93,43.95,8300.0,32.2546,32.306,32.2253,32.2399,8300.0
2014-01-31 12:30:00,43.95,43.97,43.9,43.94,8500.0,32.2399,32.2546,32.2033,32.2326,8500.0
2014-01-31 13:00:00,43.94,43.95,43.88,43.9,4800.0,32.2326,32.2399,32.1886,32.2033,4800.0
2014-01-31 13:30:00,43.9,44.03,43.9,44.02,12700.0,32.2033,32.2986,32.2033,32.2913,12700.0
2014-01-31 14:00:00,44.05,44.06,43.97,44.02,12300.0,32.3133,32.3206,32.2546,32.2913,12300.0
2014-01-31 14:30:00,44.02,44.08,43.99,43.99,15800.0,32.2913,32.3353,32.2693,32.2693,15800.0
2014-01-31 15:00:00,43.98,44.01,43.89,43.91,57600.0,32.262,32.284,32.1959,32.2106,57600.0
2014-01-31 15:30:00,43.91,43.93,43.83,43.84,18000.0,32.2106,32.2253,32.1519,32.1593,18000.0
2014-02-03 09:30:00,43.85,43.9,43.65,43.71,15500.0,32.1666,32.2033,32.0199,32.0639,15500.0
2014-02-03 10:00:00,43.69,43.69,43.44,43.52,17800.0,32.0492,32.0492,31.8658,31.9245,17800.0
2014-02-03 10:30:00,43.5,43.6,43.47,43.53,5000.0,31.9098,31.9832,31.8878,31.9319,5000.0
2014-02-03 11:00:00,43.55,43.55,43.34,43.38,9800.0,31.9465,31.9465,31.7925,31.8218,9800.0
2014-02-03 11:30:00,43.41,43.41,43.23,43.24,65000.0,31.8438,31.8438,31.7118,31.7191,65000.0
2014-02-03 12:00:00,43.24,43.25,43.17,43.21,122500.0,31.7191,31.7265,31.6678,31.6971,122500.0
2014-02-03 12:30:00,43.22,43.27,43.22,43.25,205100.0,31.7044,31.7411,31.7044,31.7265,205100.0
2014-02-03 13:00:00,43.22,43.22,43.09,43.09,3600.0,31.7044,31.7044,31.6091,31.6091,3600.0
2014-02-03 13:30:00,43.11,43.15,43.09,43.13,4400.0,31.6238,31.6531,31.6091,31.6384,4400.0
2014-02-03 14:00:00,43.09,43.16,43.08,43.13,7300.0,31.6091,31.6604,31.6017,31.6384,7300.0
2014-02-03 14:30:00,43.13,43.13,43.02,43.02,8300.0,31.6384,31.6384,31.5577,31.5577,8300.0
2014-02-03 15:00:00,43.01,43.08,43.0,43.05,15300.0,31.5504,31.6017,31.5431,31.5797,15300.0
2014-02-03 15:30:00,43.08,43.08,42.95,42.98,59300.0,31.6017,31.6017,31.5064,31.5284,59300.0
2014-02-04 09:30:00,43.28,43.37,43.2,43.37,5900.0,31.7485,31.8145,31.6898,31.8145,5900.0
2014-02-04 10:00:00,43.36,43.38,43.25,43.3,19100.0,31.8071,31.8218,31.7265,31.7631,19100.0
2014-02-04 10:30:00,43.31,43.36,43.28,43.29,7200.0,31.7705,31.8071,31.7485,31.7558,7200.0
2014-02-04 11:00:00,43.25,43.36,43.25,43.28,525200.0,31.7265,31.8071,31.7265,31.7485,525200.0
2014-02-04 11:30:00,43.28,43.38,43.25,43.38,608100.0,31.7485,31.8218,31.7265,31.8218,608100.0
2014-02-04 12:00:00,43.44,43.44,43.38,43.41,205200.0,31.8658,31.8658,31.8218,31.8438,205200.0
2014-02-04 12:30:00,43.4,43.45,43.4,43.45,1900.0,31.8365,31.8732,31.8365,31.8732,1900.0
2014-02-04 13:00:00,43.45,43.49,43.41,43.44,3100.0,31.8732,31.9025,31.8438,31.8658,3100.0
2014-02-04 13:30:00,43.45,43.45,43.38,43.38,6400.0,31.8732,31.8732,31.8218,31.8218,6400.0
2014-02-04 14:00:00,43.38,43.44,43.37,43.41,36600.0,31.8218,31.8658,31.8145,31.8438,36600.0
2014-02-04 14:30:00,43.42,43.43,43.41,43.43,2500.0,31.8512,31.8585,31.8438,31.8585,2500.0
2014-02-04 15:00:00,43.43,43.45,43.36,43.38,44500.0,31.8585,31.8732,31.8071,31.8218,44500.0
2014-02-04 15:30:00,43.37,43.47,43.37,43.44,41700.0,31.8145,31.8878,31.8145,31.8658,41700.0
2014-02-05 09:30:00,43.42,43.42,43.3,43.3,4200.0,31.8512,31.8512,31.7631,31.7631,4200.0
2014-02-05 10:00:00,43.44,43.44,43.21,43.21,13200.0,31.8658,31.8658,31.6971,31.6971,13200.0
2014-02-05 10:30:00,43.21,43.33,43.21,43.31,24100.0,31.6971,31.7851,31.6971,31.7705,24100.0
2014-02-05 11:00:00,43.28,43.35,43.24,43.34,19000.0,31.7485,31.7998,31.7191,31.7925,19000.0
2014-02-05 11:30:00,43.35,43.41,43.33,43.41,22700.0,31.7998,31.8438,31.7851,31.8438,22700.0
2014-02-05 12:00:00,43.41,43.44,43.37,43.39,11600.0,31.8438,31.8658,31.8145,31.8292,11600.0
2014-02-05 12:30:00,43.41,43.41,43.37,43.41,13100.0,31.8438,31.8438,31.8145,31.8438,13100.0
2014-02-05 13:00:00,43.42,43.52,43.42,43.46,7000.0,31.8512,31.9245,31.8512,31.8805,7000.0
2014-02-05 13:30:00,43.48,43.52,43.47,43.52,4100.0,31.8952,31.9245,31.8878,31.9245,4100.0
2014-02-05 14:00:00,43.52,43.53,43.48,43.5,6500.0,31.9245,31.9319,31.8952,31.9098,6500.0
2014-02-05 14:30:00,43.5,43.51,43.42,43.42,15100.0,31.9098,31.9172,31.8512,31.8512,15100.0
2014-02-05 15:00:00,43.44,43.5,43.44,43.5,4000.0,31.8658,31.9098,31.8658,31.9098,4000.0
2014-02-05 15:30:00,43.52,43.52,43.46,43.47,30900.0,31.9245,31.9245,31.8805,31.8878,30900.0
2014-02-06 09:30:00,43.73,44.01,43.73,44.01,10600.0,32.0786,32.284,32.0786,32.284,10600.0
2014-02-06 10:00:00,44.03,44.11,44.03,44.11,7200.0,32.2986,32.3573,32.2986,32.3573,7200.0
2014-02-06 10:30:00,44.12,44.18,44.12,44.18,2800.0,32.3647,32.4087,32.3647,32.4087,2800.0
2014-02-06 11:00:00,44.15,44.18,44.15,44.15,5100.0,32.3867,32.4087,32.3867,32.3867,5100.0
2014-02-06 11:30:00,44.16,44.22,44.16,44.17,35500.0,32.394,32.438,32.394,32.4013,35500.0
2014-02-06 12:00:00,44.17,44.21,44.17,44.19,23600.0,32.4013,32.4307,32.4013,32.416,23600.0
2014-02-06 12:30:00,44.19,44.22,44.18,44.19,29900.0,32.416,32.438,32.4087,32.416,29900.0
2014-02-06 13:00:00,44.2,44.21,44.15,44.16,16900.0,32.4233,32.4307,32.3867,32.394,16900.0
2014-02-06 13:30:00,44.16,44.2,44.16,44.19,31300.0,32.394,32.4233,32.394,32.416,31300.0
2014-02-06 14:00:00,44.18,44.28,44.18,44.26,19400.0,32.4087,32.482,32.4087,32.4674,19400.0
2014-02-06 14:30:00,44.25,44.25,44.22,44.23,3700.0,32.46,32.46,32.438,32.4453,3700.0
2014-02-06 15:00:00,44.24,44.25,44.22,44.22,8000.0,32.4527,32.46,32.438,32.438,8000.0
2014-02-06 15:30:00,44.23,44.26,44.2,44.25,48200.0,32.4453,32.4674,32.4233,32.46,48200.0
2014-02-07 09:30:00,44.64,44.66,44.46,44.48,90600.0,32.7461,32.7608,32.6141,32.6287,90600.0
2014-02-07 10:00:00,44.51,44.52,44.38,44.4,28400.0,32.6507,32.6581,32.5554,32.57,28400.0
2014-02-07 10:30:00,44.37,44.48,44.37,44.48,16600.0,32.548,32.6287,32.548,32.6287,16600.0
2014-02-07 11:00:00,44.46,44.53,44.46,44.53,2800.0,32.6141,32.6654,32.6141,32.6654,2800.0
2014-02-07 11:30:00,44.5,44.6,44.5,44.6,6800.0,32.6434,32.7168,32.6434,32.7168,6800.0
2014-02-07 12:00:00,44.58,44.63,44.57,44.62,3200.0,32.7021,32.7388,32.6948,32.7314,3200.0
2014-02-07 12:30:00,44.62,44.64,44.56,44.61,8400.0,32.7314,32.7461,32.6874,32.7241,8400.0
2014-02-07 13:00:00,44.62,44.65,44.61,44.65,6700.0,32.7314,32.7534,32.7241,32.7534,6700.0
2014-02-07 13:30:00,44.66,44.71,44.66,44.7,8500.0,32.7608,32.7975,32.7608,32.7901,8500.0
2014-02-07 14:00:00,44.72,44.74,44.71,44.71,20800.0,32.8048,32.8195,32.7975,32.7975,20800.0
2014-02-07 14:30:00,44.73,44.74,44.69,44.73,82600.0,32.8121,32.8195,32.7828,32.8121,82600.0
2014-02-07 15:00:00,44.74,44.76,44.72,44.75,77200.0,32.8195,32.8341,32.8048,32.8268,77200.0
2014-02-07 15:30:00,44.77,44.78,44.74,44.75,17100.0,32.8415,32.8488,32.8195,32.8268,17100.0
2014-02-10 09:30:00,44.65,44.65,44.53,44.58,76900.0,32.7534,32.7534,32.6654,32.7021,76900.0
2014-02-10 10:00:00,44.55,44.58,44.53,44.57,16600.0,32.6801,32.7021,32.6654,32.6948,16600.0
2014-02-10 10:30:00,44.52,44.53,44.48,44.5,46700.0,32.6581,32.6654,32.6287,32.6434,46700.0
2014-02-10 11:00:00,44.51,44.54,44.48,44.54,1600.0,32.6507,32.6727,32.6287,32.6727,1600.0
2014-02-10 11:30:00,44.54,44.58,44.54,44.57,4500.0,32.6727,32.7021,32.6727,32.6948,4500.0
2014-02-10 12:00:00,44.57,44.57,44.54,44.54,1100.0,32.6948,32.6948,32.6727,32.6727,1100.0
2014-02-10 12:30:00,44.56,44.57,44.56,44.57,7300.0,32.6874,32.6948,32.6874,32.6948,7300.0
2014-02-10 13:00:00,44.55,44.55,44.53,44.54,1000.0,32.6801,32.6801,32.6654,32.6727,1000.0
2014-02-10 13:30:00,44.55,44.56,44.55,44.55,2800.0,32.6801,32.6874,32.6801,32.6801,2800.0
2014-02-10 14:00:00,44.55,44.56,44.53,44.53,79800.0,32.6801,32.6874,32.6654,32.6654,79800.0
2014-02-10 14:30:00,44.56,44.58,44.55,44.55,2800.0,32.6874,32.7021,32.6801,32.6801,2800.0
2014-02-10 15:00:00,44.53,44.55,44.52,44.52,12400.0,32.6654,32.6801,32.6581,32.6581,12400.0
2014-02-10 15:30:00,44.52,44.64,44.52,44.57,1230300.0,32.6581,32.7461,32.6581,32.6948,1230300.0
2014-02-11 09:30:00,44.81,44.97,44.81,44.97,108100.0,32.8708,32.9882,32.8708,32.9882,108100.0
2014-02-11 10:00:00,44.96,45.08,44.94,45.07,24100.0,32.9808,33.0689,32.9662,33.0615,24100.0
2014-02-11 10:30:00,45.07,45.12,45.06,45.07,47900.0,33.0615,33.0982,33.0542,33.0615,47900.0
2014-02-11 11:00:00,45.11,45.2,45.08,45.2,17200.0,33.0909,33.1569,33.0689,33.1569,17200.0
2014-02-11 11:30:00,45.21,45.26,45.21,45.25,22900.0,33.1642,33.2009,33.1642,33.1936,22900.0
2014-02-11 12:00:00,45.25,45.25,45.19,45.2,19800.0,33.1936,33.1936,33.1496,33.1569,19800.0
2014-02-11 12:30:00,45.23,45.24,45.22,45.24,2900.0,33.1789,33.1862,33.1716,33.1862,2900.0
2014-02-11 13:00:00,45.25,45.3,45.25,45.3,25500.0,33.1936,33.2303,33.1936,33.2303,25500.0
2014-02-11 13:30:00,45.31,45.31,45.31,45.31,14100.0,33.2376,33.2376,33.2376,33.2376,14100.0
2014-02-11 14:00:00,45.3,45.3,45.27,45.3,1700.0,33.2303,33.2303,33.2082,33.2303,1700.0
2014-02-11 14:30:00,45.3,45.36,45.3,45.36,8400.0,33.2303,33.2743,33.2303,33.2743,8400.0
2014-02-11 15:00:00,45.36,45.39,45.36,45.36,5200.0,33.2743,33.2963,33.2743,33.2743,5200.0
2014-02-11 15:30:00,45.35,45.37,45.29,45.31,28300.0,33.2669,33.2816,33.2229,33.2376,28300.0
2014-02-12 09:30:00,45.43,45.52,45.39,45.52,19600.0,33.3256,33.3916,33.2963,33.3916,19600.0
2014-02-12 10:00:00,45.49,45.51,45.41,45.45,3300.0,33.3696,33.3843,33.3109,33.3403,3300.0
2014-02-12 10:30:00,45.4,45.41,45.38,45.38,1900.0,33.3036,33.3109,33.2889,33.2889,1900.0
2014-02-12 11:00:00,45.39,45.4,45.34,45.34,1100.0,33.2963,33.3036,33.2596,33.2596,1100.0
2014-02-12 11:30:00,45.38,45.38,45.29,45.31,4000.0,33.2889,33.2889,33.2229,33.2376,4000.0
2014-02-12 12:00:00,45.33,45.34,45.33,45.34,14400.0,33.2523,33.2596,33.2523,33.2596,14400.0
2014-02-12 12:30:00,45.34,45.36,45.33,45.34,7300.0,33.2596,33.2743,33.2523,33.2596,7300.0
2014-02-12 13:00:00,45.38,45.44,45.37,45.44,700.0,33.2889,33.333,33.2816,33.333,700.0
2014-02-12 13:30:00,45.45,45.46,45.43,45.46,4800.0,33.3403,33.3476,33.3256,33.3476,4800.0
2014-02-12 14:00:00,45.45,45.46,45.41,45.42,4300.0,33.3403,33.3476,33.3109,33.3183,4300.0
2014-02-12 14:30:00,45.42,45.42,45.35,45.35,6300.0,33.3183,33.3183,33.2669,33.2669,6300.0
2014-02-12 15:00:00,45.4,45.41,45.37,45.39,5700.0,33.3036,33.3109,33.2816,33.2963,5700.0
2014-02-12 15:30:00,45.4,45.4,45.37,45.38,3000.0,33.3036,33.3036,33.2816,33.2889,3000.0
2014-02-13 09:30:00,44.94,45.09,44.94,45.09,7400.0,32.9662,33.0762,32.9662,33.0762,7400.0
2014-02-13 10:00:00,45.18,45.22,45.18,45.2,2100.0,33.1422,33.1716,33.1422,33.1569,2100.0
2014-02-13 10:30:00,45.19,45.27,45.17,45.27,10700.0,33.1496,33.2082,33.1349,33.2082,10700.0
2014-02-13 11:00:00,45.32,45.34,45.32,45.34,500.0,33.2449,33.2596,33.2449,33.2596,500.0
2014-02-13 11:30:00,45.34,45.37,45.33,45.35,900.0,33.2596,33.2816,33.2523,33.2669,900.0
2014-02-13 12:00:00,45.33,45.34,45.31,45.32,2100.0,33.2523,33.2596,33.2376,33.2449,2100.0
2014-02-13 12:30:00,45.33,45.38,45.33,45.38,600.0,33.2523,33.2889,33.2523,33.2889,600.0
2014-02-13 13:00:00,45.39,45.48,45.39,45.48,1000.0,33.2963,33.3623,33.2963,33.3623,1000.0
2014-02-13 13:30:00,45.47,45.53,45.47,45.52,2900.0,33.355,33.399,33.355,33.3916,2900.0
2014-02-13 14:00:00,45.54,45.55,45.54,45.54,9200.0,33.4063,33.4136,33.4063,33.4063,9200.0
2014-02-13 14:30:00,45.5,45.56,45.5,45.56,28700.0,33.377,33.421,33.377,33.421,28700.0
2014-02-13 15:00:00,45.55,45.56,45.53,45.53,35200.0,33.4136,33.421,33.399,33.399,35200.0
2014-02-13 15:30:00,45.54,45.55,45.53,45.53,2500.0,33.4063,33.4136,33.399,33.399,2500.0
2014-02-14 09:30:00,45.51,45.64,45.51,45.64,10400.0,33.3843,33.4797,33.3843,33.4797,10400.0
2014-02-14 10:00:00,45.63,45.72,45.6,45.72,3700.0,33.4723,33.5383,33.4503,33.5383,3700.0
2014-02-14 10:30:00,45.77,45.77,45.71,45.71,4900.0,33.575,33.575,33.531,33.531,4900.0
2014-02-14 11:00:00,45.67,45.72,45.67,45.71,4900.0,33.5017,33.5383,33.5017,33.531,4900.0
2014-02-14 11:30:00,45.73,45.76,45.73,45.75,4200.0,33.5457,33.5677,33.5457,33.5604,4200.0
2014-02-14 12:00:00,45.75,45.75,45.72,45.73,4500.0,33.5604,33.5604,33.5383,33.5457,4500.0
2014-02-14 12:30:00,45.75,45.76,45.73,45.75,5500.0,33.5604,33.5677,33.5457,33.5604,5500.0
2014-02-14 13:00:00,45.76,45.76,45.76,45.76,100.0,33.5677,33.5677,33.5677,33.5677,100.0
2014-02-14 13:30:00,45.79,45.8,45.79,45.8,1100.0,33.5897,33.597,33.5897,33.597,1100.0
2014-02-14 14:00:00,45.81,45.85,45.81,45.84,7800.0,33.6044,33.6337,33.6044,33.6264,7800.0
2014-02-14 14:30:00,45.85,45.88,45.82,45.88,11000.0,33.6337,33.6557,33.6117,33.6557,11000.0
2014-02-14 15:00:00,45.86,45.86,45.8,45.8,2200.0,33.641,33.641,33.597,33.597,2200.0
2014-02-14 15:30:00,45.83,45.84,45.8,45.81,9700.0,33.619,33.6264,33.597,33.6044,9700.0
2014-02-18 09:30:00,46.02,46.1,45.99,46.02,52200.0,33.7584,33.8171,33.7364,33.7584,52200.0
2014-02-18 10:00:00,46.01,46.02,45.92,45.99,37100.0,33.7511,33.7584,33.6851,33.7364,37100.0
2014-02-18 10:30:00,46.04,46.04,46.01,46.03,119300.0,33.7731,33.7731,33.7511,33.7658,119300.0
2014-02-18 11:00:00,46.01,46.1,46.01,46.09,5800.0,33.7511,33.8171,33.7511,33.8098,5800.0
2014-02-18 11:30:00,46.13,46.13,46.08,46.11,3900.0,33.8391,33.8391,33.8024,33.8244,3900.0
2014-02-18 12:00:00,46.08,46.1,46.05,46.09,1400.0,33.8024,33.8171,33.7804,33.8098,1400.0
2014-02-18 12:30:00,46.09,46.11,46.08,46.08,3500.0,33.8098,33.8244,33.8024,33.8024,3500.0
2014-02-18 13:00:00,46.09,46.11,46.09,46.1,4500.0,33.8098,33.8244,33.8098,33.8171,4500.0
2014-02-18 13:30:00,46.08,46.09,46.05,46.05,7800.0,33.8024,33.8098,33.7804,33.7804,7800.0
2014-02-18 14:00:00,46.09,46.1,46.08,46.09,29200.0,33.8098,33.8171,33.8024,33.8098,29200.0
2014-02-18 14:30:00,46.08,46.11,46.08,46.09,67100.0,33.8024,33.8244,33.8024,33.8098,67100.0
2014-02-18 15:00:00,46.09,46.11,46.07,46.1,10600.0,33.8098,33.8244,33.7951,33.8171,10600.0
2014-02-18 15:30:00,46.09,46.11,46.04,46.05,9600.0,33.8098,33.8244,33.7731,33.7804,9600.0
2014-02-19 09:30:00,46.01,46.01,45.93,46.0,17100.0,33.7511,33.7511,33.6924,33.7437,17100.0
2014-02-19 10:00:00,46.03,46.14,46.0,46.13,17400.0,33.7658,33.8464,33.7437,33.8391,17400.0
2014-02-19 10:30:00,46.12,46.14,46.09,46.09,12400.0,33.8318,33.8464,33.8098,33.8098,12400.0
2014-02-19 11:00:00,46.09,46.1,46.07,46.09,4800.0,33.8098,33.8171,33.7951,33.8098,4800.0
2014-02-19 11:30:00,46.09,46.1,46.09,46.1,3800.0,33.8098,33.8171,33.8098,33.8171,3800.0
2014-02-19 12:00:00,45.99,46.0,45.99,46.0,1900.0,33.7364,33.7437,33.7364,33.7437,1900.0
2014-02-19 12:30:00,45.92,45.92,45.9,45.9,6000.0,33.6851,33.6851,33.6704,33.6704,6000.0
2014-02-19 13:00:00,45.92,46.0,45.9,45.98,23500.0,33.6851,33.7437,33.6704,33.7291,23500.0
2014-02-19 13:30:00,45.99,46.0,45.96,45.96,18800.0,33.7364,33.7437,33.7144,33.7144,18800.0
2014-02-19 14:00:00,45.99,46.03,45.87,45.94,13700.0,33.7364,33.7658,33.6484,33.6997,13700.0
2014-02-19 14:30:00,45.93,45.94,45.87,45.89,11000.0,33.6924,33.6997,33.6484,33.6631,11000.0
2014-02-19 15:00:00,45.91,45.91,45.77,45.78,11900.0,33.6777,33.6777,33.575,33.5824,11900.0
2014-02-19 15:30:00,45.76,45.77,45.71,45.76,12500.0,33.5677,33.575,33.531,33.5677,12500.0
2014-02-20 09:30:00,45.8,45.8,45.63,45.64,276200.0,33.597,33.597,33.4723,33.4797,276200.0
2014-02-20 10:00:00,45.65,45.73,45.61,45.71,18300.0,33.487,33.5457,33.4577,33.531,18300.0
2014-02-20 10:30:00,45.78,45.81,45.78,45.81,1100.0,33.5824,33.6044,33.5824,33.6044,1100.0
2014-02-20 11:00:00,45.81,45.84,45.8,45.8,2000.0,33.6044,33.6264,33.597,33.597,2000.0
2014-02-20 11:30:00,45.81,45.87,45.8,45.8,2600.0,33.6044,33.6484,33.597,33.597,2600.0
2014-02-20 12:00:00,45.81,45.88,45.81,45.88,400.0,33.6044,33.6557,33.6044,33.6557,400.0
2014-02-20 12:30:00,45.9,45.91,45.87,45.87,10300.0,33.6704,33.6777,33.6484,33.6484,10300.0
2014-02-20 13:00:00,45.9,45.9,45.88,45.88,2100.0,33.6704,33.6704,33.6557,33.6557,2100.0
2014-02-20 13:30:00,45.89,45.92,45.88,45.88,5300.0,33.6631,33.6851,33.6557,33.6557,5300.0
2014-02-20 14:00:00,45.88,45.94,45.88,45.91,2400.0,33.6557,33.6997,33.6557,33.6777,2400.0
2014-02-20 14:30:00,45.91,45.96,45.9,45.96,7500.0,33.6777,33.7144,33.6704,33.7144,7500.0
2014-02-20 15:00:00,45.96,45.96,45.93,45.94,3700.0,33.7144,33.7144,33.6924,33.6997,3700.0
2014-02-20 15:30:00,45.93,45.99,45.92,45.93,18700.0,33.6924,33.7364,33.6851,33.6924,18700.0
2014-02-21 09:30:00,46.06,46.19,46.05,46.19,22600.0,33.7878,33.8831,33.7804,33.8831,22600.0
2014-02-21 10:00:00,46.19,46.22,46.13,46.13,40500.0,33.8831,33.9051,33.8391,33.8391,40500.0
2014-02-21 10:30:00,46.17,46.23,46.17,46.21,1400.0,33.8684,33.9125,33.8684,33.8978,1400.0
2014-02-21 11:00:00,46.21,46.21,46.2,46.2,1200.0,33.8978,33.8978,33.8905,33.8905,1200.0
2014-02-21 11:30:00,46.16,46.16,46.15,46.15,25700.0,33.8611,33.8611,33.8538,33.8538,25700.0
2014-02-21 12:00:00,46.14,46.15,46.13,46.15,1300.0,33.8464,33.8538,33.8391,33.8538,1300.0
2014-02-21 12:30:00,46.14,46.14,46.1,46.1,6700.0,33.8464,33.8464,33.8171,33.8171,6700.0
2014-02-21 13:00:00,46.13,46.17,46.13,46.17,3300.0,33.8391,33.8684,33.8391,33.8684,3300.0
2014-02-21 13:30:00,46.17,46.17,46.12,46.13,4500.0,33.8684,33.8684,33.8318,33.8391,4500.0
2014-02-21 14:00:00,46.14,46.14,46.08,46.09,9700.0,33.8464,33.8464,33.8024,33.8098,9700.0
2014-02-21 14:30:00,46.08,46.08,46.06,46.08,6100.0,33.8024,33.8024,33.7878,33.8024,6100.0
2014-02-21 15:00:00,46.11,46.15,46.1,46.15,56300.0,33.8244,33.8538,33.8171,33.8538,56300.0
2014-02-21 15:30:00,46.15,46.15,46.02,46.02,169700.0,33.8538,33.8538,33.7584,33.7584,169700.0
2014-02-24 09:30:00,46.22,46.31,46.2,46.28,3100.0,33.9051,33.9711,33.8905,33.9491,3100.0
2014-02-24 10:00:00,46.25,46.28,46.24,46.28,3500.0,33.9271,33.9491,33.9198,33.9491,3500.0
2014-02-24 10:30:00,46.3,46.37,46.29,46.37,70700.0,33.9638,34.0152,33.9565,34.0152,70700.0
2014-02-24 11:00:00,46.37,46.43,46.36,46.43,11700.0,34.0152,34.0592,34.0078,34.0592,11700.0
2014-02-24 11:30:00,46.49,46.57,46.48,46.57,38100.0,34.1032,34.1619,34.0959,34.1619,38100.0
2014-02-24 12:00:00,46.57,46.58,46.56,46.57,3300.0,34.1619,34.1692,34.1545,34.1619,3300.0
2014-02-24 12:30:00,46.58,46.58,46.54,46.55,3300.0,34.1692,34.1692,34.1399,34.1472,3300.0
2014-02-24 13:00:00,46.54,46.55,46.53,46.54,7400.0,34.1399,34.1472,34.1325,34.1399,7400.0
2014-02-24 13:30:00,46.52,46.53,46.49,46.5,3900.0,34.1252,34.1325,34.1032,34.1105,3900.0
2014-02-24 14:00:00,46.52,46.53,46.51,46.51,6900.0,34.1252,34.1325,34.1179,34.1179,6900.0
2014-02-24 14:30:00,46.52,46.52,46.51,46.51,3600.0,34.1252,34.1252,34.1179,34.1179,3600.0
2014-02-24 15:00:00,46.47,46.48,46.44,46.44,12900.0,34.0885,34.0959,34.0665,34.0665,12900.0
2014-02-24 15:30:00,46.43,46.45,46.4,46.4,6000.0,34.0592,34.0738,34.0372,34.0372,6000.0
2014-02-25 09:30:00,46.43,46.43,46.19,46.19,1700.0,34.0592,34.0592,33.8831,33.8831,1700.0
2014-02-25 10:00:00,46.15,46.23,46.15,46.23,4300.0,33.8538,33.9125,33.8538,33.9125,4300.0
2014-02-25 10:30:00,46.17,46.27,46.17,46.27,5100.0,33.8684,33.9418,33.8684,33.9418,5100.0
2014-02-25 11:00:00,46.26,46.26,46.26,46.26,500.0,33.9345,33.9345,33.9345,33.9345,500.0
2014-02-25 11:30:00,46.42,46.42,46.29,46.3,8700.0,34.0518,34.0518,33.9565,33.9638,8700.0
2014-02-25 12:00:00,46.24,46.25,46.24,46.25,400.0,33.9198,33.9271,33.9198,33.9271,400.0
2014-02-25 12:30:00,46.27,46.31,46.27,46.28,1700.0,33.9418,33.9711,33.9418,33.9491,1700.0
2014-02-25 13:00:00,46.29,46.31,46.28,46.31,40900.0,33.9565,33.9711,33.9491,33.9711,40900.0
2014-02-25 13:30:00,46.3,46.3,46.27,46.28,1500.0,33.9638,33.9638,33.9418,33.9491,1500.0
2014-02-25 14:00:00,46.24,46.24,46.2,46.21,2600.0,33.9198,33.9198,33.8905,33.8978,2600.0
2014-02-25 14:30:00,46.23,46.23,46.19,46.23,5600.0,33.9125,33.9125,33.8831,33.9125,5600.0
2014-02-25 15:00:00,46.19,46.19,46.15,46.17,4400.0,33.8831,33.8831,33.8538,33.8684,4400.0
2014-02-25 15:30:00,46.15,46.2,46.13,46.18,26200.0,33.8538,33.8905,33.8391,33.8758,26200.0
2014-02-26 09:30:00,46.09,46.21,46.0,46.01,8400.0,33.8098,33.8978,33.7437,33.7511,8400.0
2014-02-26 10:00:00,46.01,46.11,46.01,46.11,64600.0,33.7511,33.8244,33.7511,33.8244,64600.0
2014-02-26 10:30:00,46.18,46.18,46.18,46.18,300.0,33.8758,33.8758,33.8758,33.8758,300.0
2014-02-26 11:00:00,46.11,46.16,46.11,46.16,26700.0,33.8244,33.8611,33.8244,33.8611,26700.0
2014-02-26 11:30:00,46.15,46.16,46.04,46.09,10600.0,33.8538,33.8611,33.7731,33.8098,10600.0
2014-02-26 12:00:00,46.1,46.1,46.1,46.1,400.0,33.8171,33.8171,33.8171,33.8171,400.0
2014-02-26 12:30:00,46.1,46.1,46.1,46.1,0.0,33.8171,33.8171,33.8171,33.8171,0.0
2014-02-26 13:00:00,46.04,46.06,46.03,46.06,12500.0,33.7731,33.7878,33.7658,33.7878,12500.0
2014-02-26 13:30:00,46.07,46.12,46.07,46.09,4600.0,33.7951,33.8318,33.7951,33.8098,4600.0
2014-02-26 14:00:00,46.0,46.0,45.94,45.97,1200.0,33.7437,33.7437,33.6997,33.7217,1200.0
2014-02-26 14:30:00,45.94,45.98,45.94,45.98,1000.0,33.6997,33.7291,33.6997,33.7291,1000.0
2014-02-26 15:00:00,45.98,45.99,45.95,45.99,11100.0,33.7291,33.7364,33.7071,33.7364,11100.0
2014-02-26 15:30:00,46.0,46.03,46.0,46.03,13300.0,33.7437,33.7658,33.7437,33.7658,13300.0
2014-02-27 09:30:00,46.12,46.12,45.99,45.99,9200.0,33.8318,33.8318,33.7364,33.7364,9200.0
2014-02-27 10:00:00,46.05,46.06,45.99,46.02,21200.0,33.7804,33.7878,33.7364,33.7584,21200.0
2014-02-27 10:30:00,46.03,46.08,46.02,46.08,62200.0,33.7658,33.8024,33.7584,33.8024,62200.0
2014-02-27 11:00:00,46.09,46.24,46.09,46.23,49900.0,33.8098,33.9198,33.8098,33.9125,49900.0
2014-02-27 11:30:00,46.23,46.23,46.13,46.15,54300.0,33.9125,33.9125,33.8391,33.8538,54300.0
2014-02-27 12:00:00,46.16,46.18,46.11,46.15,49100.0,33.8611,33.8758,33.8244,33.8538,49100.0
2014-02-27 12:30:00,46.15,46.16,46.11,46.16,39300.0,33.8538,33.8611,33.8244,33.8611,39300.0
2014-02-27 13:00:00,46.16,46.22,46.15,46.22,39600.0,33.8611,33.9051,33.8538,33.9051,39600.0
2014-02-27 13:30:00,46.23,46.3,46.23,46.26,41500.0,33.9125,33.9638,33.9125,33.9345,41500.0
2014-02-27 14:00:00,46.27,46.29,46.21,46.21,132600.0,33.9418,33.9565,33.8978,33.8978,132600.0
2014-02-27 14:30:00,46.22,46.24,46.2,46.22,45500.0,33.9051,33.9198,33.8905,33.9051,45500.0
2014-02-27 15:00:00,46.22,46.26,46.19,46.24,50600.0,33.9051,33.9345,33.8831,33.9198,50600.0
2014-02-27 15:30:00,46.26,46.26,46.19,46.26,13000.0,33.9345,33.9345,33.8831,33.9345,13000.0
2014-02-28 09:30:00,46.31,46.44,46.31,46.44,68600.0,33.9711,34.0665,33.9711,34.0665,68600.0
2014-02-28 10:00:00,46.47,46.53,46.47,46.5,7100.0,34.0885,34.1325,34.0885,34.1105,7100.0
2014-02-28 10:30:00,46.51,46.53,46.47,46.47,23700.0,34.1179,34.1325,34.0885,34.0885,23700.0
2014-02-28 11:00:00,46.45,46.45,46.41,46.43,24300.0,34.0738,34.0738,34.0445,34.0592,24300.0
2014-02-28 11:30:00,46.45,46.54,46.45,46.52,6400.0,34.0738,34.1399,34.0738,34.1252,6400.0
2014-02-28 12:00:00,46.5,46.53,46.49,46.53,3700.0,34.1105,34.1325,34.1032,34.1325,3700.0
2014-02-28 12:30:00,46.53,46.54,46.51,46.52,3700.0,34.1325,34.1399,34.1179,34.1252,3700.0
2014-02-28 13:00:00,46.52,46.54,46.5,46.54,4900.0,34.1252,34.1399,34.1105,34.1399,4900.0
2014-02-28 13:30:00,46.54,46.54,46.49,46.51,12700.0,34.1399,34.1399,34.1032,34.1179,12700.0
2014-02-28 14:00:00,46.5,46.51,46.46,46.49,13600.0,34.1105,34.1179,34.0812,34.1032,13600.0
2014-02-28 14:30:00,46.48,46.48,46.36,46.38,7500.0,34.0959,34.0959,34.0078,34.0225,7500.0
2014-02-28 15:00:00,46.37,46.37,46.18,46.27,34400.0,34.0152,34.0152,33.8758,33.9418,34400.0
2014-02-28 15:30:00,46.28,46.36,46.28,46.33,123100.0,33.9491,34.0078,33.9491,33.9858,123100.0
2014-03-03 09:30:00,45.64,45.7,45.55,45.6,17500.0,33.4797,33.5237,33.4136,33.4503,17500.0
2014-03-03 10:00:00,45.67,45.69,45.52,45.61,147800.0,33.5017,33.5163,33.3916,33.4577,147800.0
2014-03-03 10:30:00,45.61,45.65,45.56,45.65,13300.0,33.4577,33.487,33.421,33.487,13300.0
2014-03-03 11:00:00,45.66,45.66,45.51,45.54,17900.0,33.4943,33.4943,33.3843,33.4063,17900.0
2014-03-03 11:30:00,45.51,45.52,45.39,45.39,12600.0,33.3843,33.3916,33.2963,33.2963,12600.0
2014-03-03 12:00:00,45.37,45.47,45.32,45.46,13300.0,33.2816,33.355,33.2449,33.3476,13300.0
2014-03-03 12:30:00,45.45,45.45,45.41,45.41,1000.0,33.3403,33.3403,33.3109,33.3109,1000.0
2014-03-03 13:00:00,45.41,45.45,45.41,45.45,2900.0,33.3109,33.3403,33.3109,33.3403,2900.0
2014-03-03 13:30:00,45.41,45.46,45.41,45.46,1900.0,33.3109,33.3476,33.3109,33.3476,1900.0
2014-03-03 14:00:00,45.46,45.48,45.44,45.44,1300.0,33.3476,33.3623,33.333,33.333,1300.0
2014-03-03 14:30:00,45.43,45.51,45.43,45.47,2100.0,33.3256,33.3843,33.3256,33.355,2100.0
2014-03-03 15:00:00,45.46,45.46,45.38,45.41,10800.0,33.3476,33.3476,33.2889,33.3109,10800.0
2014-03-03 15:30:00,45.4,45.46,45.39,45.45,18000.0,33.3036,33.3476,33.2963,33.3403,18000.0
2014-03-04 09:30:00,46.19,46.38,46.19,46.3,43100.0,33.8831,34.0225,33.8831,33.9638,43100.0
2014-03-04 10:00:00,46.31,46.33,46.26,46.29,27600.0,33.9711,33.9858,33.9345,33.9565,27600.0
2014-03-04 10:30:00,46.28,46.29,46.27,46.27,9000.0,33.9491,33.9565,33.9418,33.9418,9000.0
2014-03-04 11:00:00,46.27,46.3,46.24,46.3,6700.0,33.9418,33.9638,33.9198,33.9638,6700.0
2014-03-04 11:30:00,46.28,46.3,46.25,46.26,3000.0,33.9491,33.9638,33.9271,33.9345,3000.0
2014-03-04 12:00:00,46.28,46.3,46.25,46.3,69900.0,33.9491,33.9638,33.9271,33.9638,69900.0
2014-03-04 12:30:00,46.29,46.3,46.26,46.26,3600.0,33.9565,33.9638,33.9345,33.9345,3600.0
2014-03-04 13:00:00,46.26,46.28,46.25,46.28,7600.0,33.9345,33.9491,33.9271,33.9491,7600.0
2014-03-04 13:30:00,46.26,46.29,46.2,46.25,6500.0,33.9345,33.9565,33.8905,33.9271,6500.0
2014-03-04 14:00:00,46.19,46.26,46.19,46.23,12300.0,33.8831,33.9345,33.8831,33.9125,12300.0
2014-03-04 14:30:00,46.24,46.26,46.24,46.26,7300.0,33.9198,33.9345,33.9198,33.9345,7300.0
2014-03-04 15:00:00,46.27,46.34,46.27,46.32,7600.0,33.9418,33.9932,33.9418,33.9785,7600.0
2014-03-04 15:30:00,46.31,46.32,46.27,46.28,5400.0,33.9711,33.9785,33.9418,33.9491,5400.0
2014-03-05 09:30:00,46.23,46.25,46.19,46.21,3400.0,33.9125,33.9271,33.8831,33.8978,3400.0
2014-03-05 10:00:00,46.3,46.3,46.29,46.29,1600.0,33.9638,33.9638,33.9565,33.9565,1600.0
2014-03-05 10:30:00,46.27,46.27,46.24,46.26,1400.0,33.9418,33.9418,33.9198,33.9345,1400.0
2014-03-05 11:00:00,46.32,46.32,46.24,46.24,3200.0,33.9785,33.9785,33.9198,33.9198,3200.0
2014-03-05 11:30:00,46.18,46.25,46.18,46.25,500.0,33.8758,33.9271,33.8758,33.9271,500.0
2014-03-05 12:00:00,46.23,46.23,46.2,46.2,900.0,33.9125,33.9125,33.8905,33.8905,900.0
2014-03-05 12:30:00,46.21,46.24,46.21,46.24,600.0,33.8978,33.9198,33.8978,33.9198,600.0
2014-03-05 13:00:00,46.22,46.26,46.22,46.26,900.0,33.9051,33.9345,33.9051,33.9345,900.0
2014-03-05 13:30:00,46.23,46.25,46.2,46.21,5400.0,33.9125,33.9271,33.8905,33.8978,5400.0
2014-03-05 14:00:00,46.22,46.25,46.22,46.22,9600.0,33.9051,33.9271,33.9051,33.9051,9600.0
2014-03-05 14:30:00,46.23,46.25,46.21,46.23,18400.0,33.9125,33.9271,33.8978,33.9125,18400.0
2014-03-05 15:00:00,46.21,46.21,46.18,46.21,21500.0,33.8978,33.8978,33.8758,33.8978,21500.0
2014-03-05 15:30:00,46.21,46.25,46.21,46.24,4700.0,33.8978,33.9271,33.8978,33.9198,4700.0
2014-03-06 09:30:00,46.68,46.79,46.68,46.79,23800.0,34.2426,34.3233,34.2426,34.3233,23800.0
2014-03-06 10:00:00,46.79,46.8,46.74,46.78,19900.0,34.3233,34.3306,34.2866,34.3159,19900.0
2014-03-06 10:30:00,46.81,46.82,46.76,46.8,28400.0,34.3379,34.3453,34.3012,34.3306,28400.0
2014-03-06 11:00:00,46.82,46.84,46.8,46.8,27300.0,34.3453,34.3599,34.3306,34.3306,27300.0
2014-03-06 11:30:00,46.81,46.84,46.8,46.83,17300.0,34.3379,34.3599,34.3306,34.3526,17300.0
2014-03-06 12:00:00,46.83,46.89,46.82,46.86,23300.0,34.3526,34.3966,34.3453,34.3746,23300.0
2014-03-06 12:30:00,46.84,46.84,46.82,46.82,4900.0,34.3599,34.3599,34.3453,34.3453,4900.0
2014-03-06 13:00:00,46.83,46.85,46.81,46.84,6900.0,34.3526,34.3673,34.3379,34.3599,6900.0
2014-03-06 13:30:00,46.8,46.8,46.71,46.71,2300.0,34.3306,34.3306,34.2646,34.2646,2300.0
2014-03-06 14:00:00,46.69,46.77,46.68,46.77,5400.0,34.2499,34.3086,34.2426,34.3086,5400.0
2014-03-06 14:30:00,46.76,46.78,46.76,46.77,5000.0,34.3012,34.3159,34.3012,34.3086,5000.0
2014-03-06 15:00:00,46.78,46.78,46.73,46.74,13000.0,34.3159,34.3159,34.2792,34.2866,13000.0
2014-03-06 15:30:00,46.76,46.79,46.74,46.76,14800.0,34.3012,34.3233,34.2866,34.3012,14800.0
2014-03-07 09:30:00,46.71,46.71,46.45,46.48,8300.0,34.2646,34.2646,34.0738,34.0959,8300.0
2014-03-07 10:00:00,46.5,46.53,46.46,46.47,8900.0,34.1105,34.1325,34.0812,34.0885,8900.0
2014-03-07 10:30:00,46.48,46.5,46.37,46.4,8100.0,34.0959,34.1105,34.0152,34.0372,8100.0
2014-03-07 11:00:00,46.33,46.33,46.24,46.28,7900.0,33.9858,33.9858,33.9198,33.9491,7900.0
2014-03-07 11:30:00,46.29,46.38,46.26,46.35,4300.0,33.9565,34.0225,33.9345,34.0005,4300.0
2014-03-07 12:00:00,46.36,46.4,46.36,46.4,1000.0,34.0078,34.0372,34.0078,34.0372,1000.0
2014-03-07 12:30:00,46.39,46.41,46.39,46.4,1400.0,34.0298,34.0445,34.0298,34.0372,1400.0
2014-03-07 13:00:00,46.34,46.35,46.34,46.35,600.0,33.9932,34.0005,33.9932,34.0005,600.0
2014-03-07 13:30:00,46.32,46.33,46.32,46.33,9200.0,33.9785,33.9858,33.9785,33.9858,9200.0
2014-03-07 14:00:00,46.3,46.3,46.26,46.26,10100.0,33.9638,33.9638,33.9345,33.9345,10100.0
2014-03-07 14:30:00,46.28,46.34,46.28,46.34,2300.0,33.9491,33.9932,33.9491,33.9932,2300.0
2014-03-07 15:00:00,46.36,46.36,46.35,46.35,500.0,34.0078,34.0078,34.0005,34.0005,500.0
2014-03-07 15:30:00,46.34,46.45,46.34,46.44,5100.0,33.9932,34.0738,33.9932,34.0665,5100.0
2014-03-10 09:30:00,46.15,46.16,46.08,46.09,4400.0,33.8538,33.8611,33.8024,33.8098,4400.0
2014-03-10 10:00:00,46.13,46.13,45.97,45.97,2200.0,33.8391,33.8391,33.7217,33.7217,2200.0
2014-03-10 10:30:00,45.96,45.96,45.86,45.9,191300.0,33.7144,33.7144,33.641,33.6704,191300.0
2014-03-10 11:00:00,45.9,46.01,45.88,46.0,2600.0,33.6704,33.7511,33.6557,33.7437,2600.0
2014-03-10 11:30:00,46.0,46.02,45.98,45.98,900.0,33.7437,33.7584,33.7291,33.7291,900.0
2014-03-10 12:00:00,45.97,46.02,45.97,46.0,1100.0,33.7217,33.7584,33.7217,33.7437,1100.0
2014-03-10 12:30:00,45.98,46.06,45.98,46.06,1900.0,33.7291,33.7878,33.7291,33.7878,1900.0
2014-03-10 13:00:00,46.03,46.03,46.02,46.02,3000.0,33.7658,33.7658,33.7584,33.7584,3000.0
2014-03-10 13:30:00,46.02,46.02,45.99,45.99,600.0,33.7584,33.7584,33.7364,33.7364,600.0
2014-03-10 14:00:00,45.99,46.02,45.98,46.02,34500.0,33.7364,33.7584,33.7291,33.7584,34500.0
2014-03-10 14:30:00,46.04,46.07,46.03,46.06,4200.0,33.7731,33.7951,33.7658,33.7878,4200.0
2014-03-10 15:00:00,46.05,46.05,46.02,46.05,88400.0,33.7804,33.7804,33.7584,33.7804,88400.0
2014-03-10 15:30:00,46.07,46.13,46.07,46.12,23700.0,33.7951,33.8391,33.7951,33.8318,23700.0
2014-03-11 09:30:00,46.04,46.1,45.99,46.02,13700.0,33.7731,33.8171,33.7364,33.7584,13700.0
2014-03-11 10:00:00,46.0,46.11,45.97,46.11,4700.0,33.7437,33.8244,33.7217,33.8244,4700.0
2014-03-11 10:30:00,46.13,46.24,46.13,46.24,3100.0,33.8391,33.9198,33.8391,33.9198,3100.0
2014-03-11 11:00:00,46.22,46.23,46.13,46.13,9500.0,33.9051,33.9125,33.8391,33.8391,9500.0
2014-03-11 11:30:00,46.13,46.14,46.05,46.05,13000.0,33.8391,33.8464,33.7804,33.7804,13000.0
2014-03-11 12:00:00,46.03,46.05,45.89,45.95,5400.0,33.7658,33.7804,33.6631,33.7071,5400.0
2014-03-11 12:30:00,45.95,45.99,45.94,45.99,16400.0,33.7071,33.7364,33.6997,33.7364,16400.0
2014-03-11 13:00:00,45.91,45.91,45.84,45.84,1100.0,33.6777,33.6777,33.6264,33.6264,1100.0
2014-03-11 13:30:00,45.84,45.92,45.84,45.9,26800.0,33.6264,33.6851,33.6264,33.6704,26800.0
2014-03-11 14:00:00,45.87,45.88,45.87,45.88,1300.0,33.6484,33.6557,33.6484,33.6557,1300.0
2014-03-11 14:30:00,45.84,45.87,45.81,45.84,27100.0,33.6264,33.6484,33.6044,33.6264,27100.0
2014-03-11 15:00:00,45.81,45.82,45.76,45.79,3200.0,33.6044,33.6117,33.5677,33.5897,3200.0
2014-03-11 15:30:00,45.84,45.84,45.8,45.81,3400.0,33.6264,33.6264,33.597,33.6044,3400.0
2014-03-12 09:30:00,45.5,45.5,45.33,45.45,6100.0,33.377,33.377,33.2523,33.3403,6100.0
2014-03-12 10:00:00,45.43,45.49,45.43,45.48,1900.0,33.3256,33.3696,33.3256,33.3623,1900.0
2014-03-12 10:30:00,45.51,45.52,45.47,45.52,1900.0,33.3843,33.3916,33.355,33.3916,1900.0
2014-03-12 11:00:00,45.58,45.71,45.56,45.7,5600.0,33.4356,33.531,33.421,33.5237,5600.0
2014-03-12 11:30:00,45.69,45.69,45.6,45.6,1200.0,33.5163,33.5163,33.4503,33.4503,1200.0
2014-03-12 12:00:00,45.61,45.65,45.59,45.62,2300.0,33.4577,33.487,33.443,33.465,2300.0
2014-03-12 12:30:00,45.59,45.65,45.57,45.65,2400.0,33.443,33.487,33.4283,33.487,2400.0
2014-03-12 13:00:00,45.65,45.65,45.58,45.58,900.0,33.487,33.487,33.4356,33.4356,900.0
2014-03-12 13:30:00,45.6,45.63,45.6,45.63,700.0,33.4503,33.4723,33.4503,33.4723,700.0
2014-03-12 14:00:00,45.63,45.66,45.61,45.66,2900.0,33.4723,33.4943,33.4577,33.4943,2900.0
2014-03-12 14:30:00,45.65,45.65,45.61,45.61,3800.0,33.487,33.487,33.4577,33.4577,3800.0
2014-03-12 15:00:00,45.61,45.62,45.59,45.59,1100.0,33.4577,33.465,33.443,33.443,1100.0
2014-03-12 15:30:00,45.6,45.71,45.6,45.71,4400.0,33.4503,33.531,33.4503,33.531,4400.0
2014-03-13 09:30:00,45.75,45.84,45.75,45.77,4900.0,33.5604,33.6264,33.5604,33.575,4900.0
2014-03-13 10:00:00,45.78,45.78,45.74,45.78,2600.0,33.5824,33.5824,33.553,33.5824,2600.0
2014-03-13 10:30:00,45.76,45.76,45.52,45.52,22900.0,33.5677,33.5677,33.3916,33.3916,22900.0
2014-03-13 11:00:00,45.55,45.57,45.51,45.51,12800.0,33.4136,33.4283,33.3843,33.3843,12800.0
2014-03-13 11:30:00,45.43,45.43,45.42,45.42,400.0,33.3256,33.3256,33.3183,33.3183,400.0
2014-03-13 12:00:00,45.4,45.4,45.25,45.25,14100.0,33.3036,33.3036,33.1936,33.1936,14100.0
2014-03-13 12:30:00,45.22,45.22,45.08,45.08,31500.0,33.1716,33.1716,33.0689,33.0689,31500.0
2014-03-13 13:00:00,44.98,45.07,44.95,45.07,8800.0,32.9955,33.0615,32.9735,33.0615,8800.0
2014-03-13 13:30:00,45.06,45.09,44.95,44.98,4900.0,33.0542,33.0762,32.9735,32.9955,4900.0
2014-03-13 14:00:00,44.98,44.98,44.9,44.93,37800.0,32.9955,32.9955,32.9368,32.9588,37800.0
2014-03-13 14:30:00,44.99,45.0,44.92,44.93,1600.0,33.0028,33.0102,32.9515,32.9588,1600.0
2014-03-13 15:00:00,44.94,44.98,44.85,44.92,4100.0,32.9662,32.9955,32.9002,32.9515,4100.0
2014-03-13 15:30:00,44.88,44.98,44.88,44.94,8300.0,32.9222,32.9955,32.9222,32.9662,8300.0
2014-03-14 09:30:00,44.81,45.01,44.79,44.91,29400.0,32.8708,33.0175,32.8561,32.9442,29400.0
2014-03-14 10:00:00,44.9,45.09,44.9,44.99,22500.0,32.9368,33.0762,32.9368,33.0028,22500.0
2014-03-14 10:30:00,44.97,44.98,44.88,44.88,14800.0,32.9882,32.9955,32.9222,32.9222,14800.0
2014-03-14 11:00:00,44.87,44.87,44.77,44.82,21400.0,32.9148,32.9148,32.8415,32.8781,21400.0
2014-03-14 11:30:00,44.8,45.04,44.8,45.03,22500.0,32.8635,33.0395,32.8635,33.0322,22500.0
2014-03-14 12:00:00,44.99,45.04,44.98,44.98,6300.0,33.0028,33.0395,32.9955,32.9955,6300.0
2014-03-14 12:30:00,44.99,45.02,44.97,45.02,2300.0,33.0028,33.0249,32.9882,33.0249,2300.0
2014-03-14 13:00:00,45.01,45.01,44.98,45.0,13600.0,33.0175,33.0175,32.9955,33.0102,13600.0
2014-03-14 13:30:00,44.98,44.98,44.92,44.93,12300.0,32.9955,32.9955,32.9515,32.9588,12300.0
2014-03-14 14:00:00,44.95,44.95,44.92,44.93,2400.0,32.9735,32.9735,32.9515,32.9588,2400.0
2014-03-14 14:30:00,44.93,44.93,44.86,44.86,5900.0,32.9588,32.9588,32.9075,32.9075,5900.0
2014-03-14 15:00:00,44.85,44.93,44.85,44.9,4900.0,32.9002,32.9588,32.9002,32.9368,4900.0
2014-03-14 15:30:00,44.9,44.92,44.87,44.89,3100.0,32.9368,32.9515,32.9148,32.9295,3100.0
2014-03-17 09:30:00,45.17,45.43,45.17,45.4,15500.0,33.1349,33.3256,33.1349,33.3036,15500.0
2014-03-17 10:00:00,45.4,45.42,45.39,45.39,2100.0,33.3036,33.3183,33.2963,33.2963,2100.0
2014-03-17 10:30:00,45.41,45.41,45.36,45.36,117600.0,33.3109,33.3109,33.2743,33.2743,117600.0
2014-03-17 11:00:00,45.35,45.41,45.35,45.41,3000.0,33.2669,33.3109,33.2669,33.3109,3000.0
2014-03-17 11:30:00,45.38,45.41,45.38,45.41,4100.0,33.2889,33.3109,33.2889,33.3109,4100.0
2014-03-17 12:00:00,45.4,45.46,45.4,45.4,25900.0,33.3036,33.3476,33.3036,33.3036,25900.0
2014-03-17 12:30:00,45.42,45.42,45.38,45.38,3100.0,33.3183,33.3183,33.2889,33.2889,3100.0
2014-03-17 13:00:00,45.39,45.39,45.35,45.35,2700.0,33.2963,33.2963,33.2669,33.2669,2700.0
2014-03-17 13:30:00,45.38,45.38,45.37,45.38,4000.0,33.2889,33.2889,33.2816,33.2889,4000.0
2014-03-17 14:00:00,45.38,45.42,45.34,45.42,21500.0,33.2889,33.3183,33.2596,33.3183,21500.0
2014-03-17 14:30:00,45.44,45.44,45.41,45.42,1500.0,33.333,33.333,33.3109,33.3183,1500.0
2014-03-17 15:00:00,45.41,45.44,45.41,45.41,38400.0,33.3109,33.333,33.3109,33.3109,38400.0
2014-03-17 15:30:00,45.43,45.43,45.38,45.41,32800.0,33.3256,33.3256,33.2889,33.3109,32800.0
2014-03-18 09:30:00,45.42,45.6,45.42,45.58,14800.0,33.3183,33.4503,33.3183,33.4356,14800.0
2014-03-18 10:00:00,45.59,45.75,45.56,45.75,9200.0,33.443,33.5604,33.421,33.5604,9200.0
2014-03-18 10:30:00,45.77,45.78,45.61,45.64,24400.0,33.575,33.5824,33.4577,33.4797,24400.0
2014-03-18 11:00:00,45.62,45.72,45.61,45.71,104600.0,33.465,33.5383,33.4577,33.531,104600.0
2014-03-18 11:30:00,45.73,45.75,45.63,45.67,9500.0,33.5457,33.5604,33.4723,33.5017,9500.0
2014-03-18 12:00:00,45.69,45.71,45.65,45.66,20100.0,33.5163,33.531,33.487,33.4943,20100.0
2014-03-18 12:30:00,45.63,45.66,45.63,45.65,7100.0,33.4723,33.4943,33.4723,33.487,7100.0
2014-03-18 13:00:00,45.65,45.73,45.65,45.73,32400.0,33.487,33.5457,33.487,33.5457,32400.0
2014-03-18 13:30:00,45.73,45.78,45.7,45.74,9900.0,33.5457,33.5824,33.5237,33.553,9900.0
2014-03-18 14:00:00,45.74,45.75,45.71,45.74,15800.0,33.553,33.5604,33.531,33.553,15800.0
2014-03-18 14:30:00,45.75,45.75,45.71,45.75,169300.0,33.5604,33.5604,33.531,33.5604,169300.0
2014-03-18 15:00:00,45.75,45.76,45.73,45.73,18400.0,33.5604,33.5677,33.5457,33.5457,18400.0
2014-03-18 15:30:00,45.73,45.74,45.72,45.73,11300.0,33.5457,33.553,33.5383,33.5457,11300.0
2014-03-19 09:30:00,45.55,45.61,45.55,45.61,8600.0,33.4136,33.4577,33.4136,33.4577,8600.0
2014-03-19 10:00:00,45.62,45.62,45.54,45.56,7800.0,33.465,33.465,33.4063,33.421,7800.0
2014-03-19 10:30:00,45.55,45.58,45.52,45.55,10000.0,33.4136,33.4356,33.3916,33.4136,10000.0
2014-03-19 11:00:00,45.55,45.58,45.55,45.55,23400.0,33.4136,33.4356,33.4136,33.4136,23400.0
2014-03-19 11:30:00,45.55,45.55,45.48,45.48,13500.0,33.4136,33.4136,33.3623,33.3623,13500.0
2014-03-19 12:00:00,45.5,45.53,45.5,45.51,11300.0,33.377,33.399,33.377,33.3843,11300.0
2014-03-19 12:30:00,45.53,45.55,45.5,45.55,11800.0,33.399,33.4136,33.377,33.4136,11800.0
2014-03-19 13:00:00,45.57,45.57,45.56,45.56,9200.0,33.4283,33.4283,33.421,33.421,9200.0
2014-03-19 13:30:00,45.58,45.64,45.57,45.62,17400.0,33.4356,33.4797,33.4283,33.465,17400.0
2014-03-19 14:00:00,45.6,45.6,45.25,45.35,12700.0,33.4503,33.4503,33.1936,33.2669,12700.0
2014-03-19 14:30:00,45.36,45.36,45.23,45.23,27000.0,33.2743,33.2743,33.1789,33.1789,27000.0
2014-03-19 15:00:00,45.23,45.23,44.89,45.03,5200.0,33.1789,33.1789,32.9295,33.0322,5200.0
2014-03-19 15:30:00,45.08,45.15,45.08,45.12,13200.0,33.0689,33.1202,33.0689,33.0982,13200.0
2014-03-20 09:30:00,44.69,44.8,44.68,44.75,19300.0,32.7828,32.8635,32.7754,32.8268,19300.0
2014-03-20 10:00:00,44.76,44.98,44.71,44.93,37500.0,32.8341,32.9955,32.7975,32.9588,37500.0
2014-03-20 10:30:00,44.96,44.98,44.88,44.89,13500.0,32.9808,32.9955,32.9222,32.9295,13500.0
2014-03-20 11:00:00,44.86,44.88,44.84,44.87,1900.0,32.9075,32.9222,32.8928,32.9148,1900.0
2014-03-20 11:30:00,44.95,44.95,44.91,44.94,1800.0,32.9735,32.9735,32.9442,32.9662,1800.0
2014-03-20 12:00:00,44.97,45.1,44.95,45.1,4400.0,32.9882,33.0835,32.9735,33.0835,4400.0
2014-03-20 12:30:00,45.09,45.11,45.08,45.11,900.0,33.0762,33.0909,33.0689,33.0909,900.0
2014-03-20 13:00:00,45.11,45.13,45.08,45.08,5800.0,33.0909,33.1055,33.0689,33.0689,5800.0
2014-03-20 13:30:00,45.07,45.1,45.05,45.1,92900.0,33.0615,33.0835,33.0469,33.0835,92900.0
2014-03-20 14:00:00,45.09,45.1,45.08,45.1,2200.0,33.0762,33.0835,33.0689,33.0835,2200.0
2014-03-20 14:30:00,45.12,45.12,45.05,45.05,4100.0,33.0982,33.0982,33.0469,33.0469,4100.0
2014-03-20 15:00:00,45.05,45.05,45.01,45.01,3500.0,33.0469,33.0469,33.0175,33.0175,3500.0
2014-03-20 15:30:00,45.04,45.06,44.99,45.06,141300.0,33.0395,33.0542,33.0028,33.0542,141300.0
2014-03-21 09:30:00,45.2,45.37,45.2,45.3,24400.0,33.1569,33.2816,33.1569,33.2303,24400.0
2014-03-21 10:00:00,45.31,45.32,45.25,45.27,11600.0,33.2376,33.2449,33.1936,33.2082,11600.0
2014-03-21 10:30:00,45.26,45.37,45.26,45.37,10400.0,33.2009,33.2816,33.2009,33.2816,10400.0
2014-03-21 11:00:00,45.39,45.41,45.36,45.4,9800.0,33.2963,33.3109,33.2743,33.3036,9800.0
2014-03-21 11:30:00,45.41,45.43,45.36,45.38,9600.0,33.3109,33.3256,33.2743,33.2889,9600.0
2014-03-21 12:00:00,45.36,45.38,45.34,45.34,8300.0,33.2743,33.2889,33.2596,33.2596,8300.0
2014-03-21 12:30:00,45.31,45.31,45.26,45.27,10500.0,33.2376,33.2376,33.2009,33.2082,10500.0
2014-03-21 13:00:00,45.29,45.29,45.16,45.16,12700.0,33.2229,33.2229,33.1276,33.1276,12700.0
2014-03-21 13:30:00,45.18,45.19,45.11,45.15,9100.0,33.1422,33.1496,33.0909,33.1202,9100.0
2014-03-21 14:00:00,45.13,45.14,45.04,45.04,13300.0,33.1055,33.1129,33.0395,33.0395,13300.0
2014-03-21 14:30:00,44.97,45.09,44.97,45.09,10100.0,32.9882,33.0762,32.9882,33.0762,10100.0
2014-03-21 15:00:00,45.07,45.09,45.02,45.08,12700.0,33.0615,33.0762,33.0249,33.0689,12700.0
2014-03-21 15:30:00,45.07,45.07,44.97,45.02,39500.0,33.0615,33.0615,32.9882,33.0249,39500.0
2014-03-24 09:30:00,45.26,45.33,45.21,45.23,22300.0,33.2009,33.2523,33.1642,33.1789,22300.0
2014-03-24 10:00:00,45.17,45.18,45.03,45.05,19000.0,33.1349,33.1422,33.0322,33.0469,19000.0
2014-03-24 10:30:00,45.04,45.06,44.97,45.0,140600.0,33.0395,33.0542,32.9882,33.0102,140600.0
2014-03-24 11:00:00,45.0,45.03,44.9,45.03,32500.0,33.0102,33.0322,32.9368,33.0322,32500.0
2014-03-24 11:30:00,45.01,45.05,44.97,45.01,9800.0,33.0175,33.0469,32.9882,33.0175,9800.0
2014-03-24 12:00:00,45.0,45.03,44.96,44.96,6400.0,33.0102,33.0322,32.9808,32.9808,6400.0
2014-03-24 12:30:00,44.94,44.97,44.94,44.96,11400.0,32.9662,32.9882,32.9662,32.9808,11400.0
2014-03-24 13:00:00,44.96,45.04,44.96,45.04,11100.0,32.9808,33.0395,32.9808,33.0395,11100.0
2014-03-24 13:30:00,45.06,45.19,45.06,45.19,59800.0,33.0542,33.1496,33.0542,33.1496,59800.0
2014-03-24 14:00:00,45.22,45.22,45.13,45.18,8700.0,33.1716,33.1716,33.1055,33.1422,8700.0
2014-03-24 14:30:00,45.17,45.21,45.15,45.18,6500.0,33.1349,33.1642,33.1202,33.1422,6500.0
2014-03-24 15:00:00,45.16,45.2,45.14,45.2,15200.0,33.1276,33.1569,33.1129,33.1569,15200.0
2014-03-24 15:30:00,45.22,45.27,45.14,45.14,15900.0,33.1716,33.2082,33.1129,33.1129,15900.0
2014-03-25 09:30:00,45.44,45.54,45.44,45.52,14400.0,33.333,33.4063,33.333,33.3916,14400.0
2014-03-25 10:00:00,45.53,45.54,45.47,45.49,15500.0,33.399,33.4063,33.355,33.3696,15500.0
2014-03-25 10:30:00,45.47,45.5,45.41,45.45,55900.0,33.355,33.377,33.3109,33.3403,55900.0
2014-03-25 11:00:00,45.43,45.53,45.43,45.48,9100.0,33.3256,33.399,33.3256,33.3623,9100.0
2014-03-25 11:30:00,45.49,45.49,45.38,45.43,8900.0,33.3696,33.3696,33.2889,33.3256,8900.0
2014-03-25 12:00:00,45.41,45.48,45.4,45.43,1051900.0,33.3109,33.3623,33.3036,33.3256,1051900.0
2014-03-25 12:30:00,45.43,45.62,45.43,45.61,104000.0,33.3256,33.465,33.3256,33.4577,104000.0
2014-03-25 13:00:00,45.59,45.7,45.59,45.69,85800.0,33.443,33.5237,33.443,33.5163,85800.0
2014-03-25 13:30:00,45.71,45.74,45.68,45.69,174600.0,33.531,33.553,33.509,33.5163,174600.0
2014-03-25 14:00:00,45.68,45.73,45.64,45.64,77700.0,33.509,33.5457,33.4797,33.4797,77700.0
2014-03-25 14:30:00,45.64,45.66,45.6,45.63,18100.0,33.4797,33.4943,33.4503,33.4723,18100.0
2014-03-25 15:00:00,45.63,45.69,45.61,45.66,15300.0,33.4723,33.5163,33.4577,33.4943,15300.0
2014-03-25 15:30:00,45.66,45.68,45.63,45.68,90500.0,33.4943,33.509,33.4723,33.509,90500.0
2014-03-26 09:30:00,45.94,46.04,45.94,45.98,37700.0,33.6997,33.7731,33.6997,33.7291,37700.0
2014-03-26 10:00:00,45.96,46.02,45.93,45.95,25800.0,33.7144,33.7584,33.6924,33.7071,25800.0
2014-03-26 10:30:00,45.94,45.98,45.93,45.94,22200.0,33.6997,33.7291,33.6924,33.6997,22200.0
2014-03-26 11:00:00,45.94,46.0,45.93,45.95,18400.0,33.6997,33.7437,33.6924,33.7071,18400.0
2014-03-26 11:30:00,45.98,45.98,45.86,45.88,52700.0,33.7291,33.7291,33.641,33.6557,52700.0
2014-03-26 12:00:00,45.88,45.9,45.84,45.84,20200.0,33.6557,33.6704,33.6264,33.6264,20200.0
2014-03-26 12:30:00,45.84,45.92,45.83,45.89,13900.0,33.6264,33.6851,33.619,33.6631,13900.0
2014-03-26 13:00:00,45.89,45.91,45.77,45.78,21200.0,33.6631,33.6777,33.575,33.5824,21200.0
2014-03-26 13:30:00,45.76,45.78,45.71,45.75,47700.0,33.5677,33.5824,33.531,33.5604,47700.0
2014-03-26 14:00:00,45.74,45.76,45.66,45.7,21500.0,33.553,33.5677,33.4943,33.5237,21500.0
2014-03-26 14:30:00,45.7,45.78,45.66,45.77,33000.0,33.5237,33.5824,33.4943,33.575,33000.0
2014-03-26 15:00:00,45.78,45.78,45.71,45.71,89300.0,33.5824,33.5824,33.531,33.531,89300.0
2014-03-26 15:30:00,45.69,45.74,45.65,45.67,45800.0,33.5163,33.553,33.487,33.5017,45800.0
2014-03-27 09:30:00,45.8,45.88,45.75,45.84,12900.0,33.597,33.6557,33.5604,33.6264,12900.0
2014-03-27 10:00:00,45.85,46.0,45.85,45.95,3300.0,33.6337,33.7437,33.6337,33.7071,3300.0
2014-03-27 10:30:00,45.97,45.98,45.94,45.96,4000.0,33.7217,33.7291,33.6997,33.7144,4000.0
2014-03-27 11:00:00,45.98,45.99,45.93,45.96,4400.0,33.7291,33.7364,33.6924,33.7144,4400.0
2014-03-27 11:30:00,45.96,45.96,45.87,45.87,1300.0,33.7144,33.7144,33.6484,33.6484,1300.0
2014-03-27 12:00:00,45.82,45.92,45.82,45.92,3800.0,33.6117,33.6851,33.6117,33.6851,3800.0
2014-03-27 12:30:00,45.93,45.93,45.9,45.91,400.0,33.6924,33.6924,33.6704,33.6777,400.0
2014-03-27 13:00:00,45.91,45.91,45.91,45.91,0.0,33.6777,33.6777,33.6777,33.6777,0.0
2014-03-27 13:30:00,45.95,45.95,45.9,45.91,5800.0,33.7071,33.7071,33.6704,33.6777,5800.0
2014-03-27 14:00:00,45.92,45.93,45.91,45.93,1700.0,33.6851,33.6924,33.6777,33.6924,1700.0
2014-03-27 14:30:00,45.94,45.95,45.92,45.92,2900.0,33.6997,33.7071,33.6851,33.6851,2900.0
2014-03-27 15:00:00,45.92,45.97,45.9,45.97,68900.0,33.6851,33.7217,33.6704,33.7217,68900.0
2014-03-27 15:30:00,45.98,46.02,45.95,45.95,90500.0,33.7291,33.7584,33.7071,33.7071,90500.0
2014-03-28 09:30:00,46.28,46.38,46.25,46.37,67300.0,33.9491,34.0225,33.9271,34.0152,67300.0
2014-03-28 10:00:00,46.37,46.43,46.36,46.36,31300.0,34.0152,34.0592,34.0078,34.0078,31300.0
2014-03-28 10:30:00,46.38,46.45,46.37,46.42,12600.0,34.0225,34.0738,34.0152,34.0518,12600.0
2014-03-28 11:00:00,46.42,46.42,46.39,46.4,118400.0,34.0518,34.0518,34.0298,34.0372,118400.0
2014-03-28 11:30:00,46.4,46.4,46.35,46.39,31600.0,34.0372,34.0372,34.0005,34.0298,31600.0
2014-03-28 12:00:00,46.39,46.41,46.36,46.41,9500.0,34.0298,34.0445,34.0078,34.0445,9500.0
2014-03-28 12:30:00,46.4,46.42,46.39,46.4,10100.0,34.0372,34.0518,34.0298,34.0372,10100.0
2014-03-28 13:00:00,46.39,46.39,46.32,46.34,9100.0,34.0298,34.0298,33.9785,33.9932,9100.0
2014-03-28 13:30:00,46.34,46.37,46.33,46.35,13500.0,33.9932,34.0152,33.9858,34.0005,13500.0
2014-03-28 14:00:00,46.35,46.35,46.27,46.3,10200.0,34.0005,34.0005,33.9418,33.9638,10200.0
2014-03-28 14:30:00,46.31,46.31,46.27,46.3,20900.0,33.9711,33.9711,33.9418,33.9638,20900.0
2014-03-28 15:00:00,46.31,46.32,46.27,46.27,16800.0,33.9711,33.9785,33.9418,33.9418,16800.0
2014-03-28 15:30:00,46.27,46.31,46.25,46.28,34300.0,33.9418,33.9711,33.9271,33.9491,34300.0
2014-03-31 09:30:00,46.66,46.66,46.56,46.66,16600.0,34.2279,34.2279,34.1545,34.2279,16600.0
2014-03-31 10:00:00,46.66,46.68,46.64,46.68,10900.0,34.2279,34.2426,34.2132,34.2426,10900.0
2014-03-31 10:30:00,46.67,46.68,46.62,46.62,198400.0,34.2352,34.2426,34.1986,34.1986,198400.0
2014-03-31 11:00:00,46.63,46.63,46.51,46.56,9700.0,34.2059,34.2059,34.1179,34.1545,9700.0
2014-03-31 11:30:00,46.58,46.58,46.55,46.55,11200.0,34.1692,34.1692,34.1472,34.1472,11200.0
2014-03-31 12:00:00,46.55,46.64,46.55,46.63,15500.0,34.1472,34.2132,34.1472,34.2059,15500.0
2014-03-31 12:30:00,46.63,46.64,46.6,46.61,10600.0,34.2059,34.2132,34.1839,34.1912,10600.0
2014-03-31 13:00:00,46.61,46.62,46.59,46.59,10400.0,34.1912,34.1986,34.1765,34.1765,10400.0
2014-03-31 13:30:00,46.6,46.61,46.54,46.55,58500.0,34.1839,34.1912,34.1399,34.1472,58500.0
2014-03-31 14:00:00,46.53,46.59,46.53,46.57,177600.0,34.1325,34.1765,34.1325,34.1619,177600.0
2014-03-31 14:30:00,46.58,46.6,46.57,46.59,149000.0,34.1692,34.1839,34.1619,34.1765,149000.0
2014-03-31 15:00:00,46.57,46.58,46.55,46.58,23100.0,34.1619,34.1692,34.1472,34.1692,23100.0
2014-03-31 15:30:00,46.58,46.58,46.55,46.57,48000.0,34.1692,34.1692,34.1472,34.1619,48000.0
2014-04-01 09:30:00,46.77,46.87,46.77,46.86,24000.0,34.3086,34.3819,34.3086,34.3746,24000.0
2014-04-01 10:00:00,46.86,46.89,46.81,46.84,20900.0,34.3746,34.3966,34.3379,34.3599,20900.0
2014-04-01 10:30:00,46.84,46.86,46.76,46.78,13300.0,34.3599,34.3746,34.3012,34.3159,13300.0
2014-04-01 11:00:00,46.78,46.8,46.77,46.78,12800.0,34.3159,34.3306,34.3086,34.3159,12800.0
2014-04-01 11:30:00,46.8,46.83,46.78,46.78,10900.0,34.3306,34.3526,34.3159,34.3159,10900.0
2014-04-01 12:00:00,46.77,46.81,46.76,46.81,18200.0,34.3086,34.3379,34.3012,34.3379,18200.0
2014-04-01 12:30:00,46.82,46.82,46.79,46.79,11100.0,34.3453,34.3453,34.3233,34.3233,11100.0
2014-04-01 13:00:00,46.78,46.79,46.77,46.79,10600.0,34.3159,34.3233,34.3086,34.3233,10600.0
2014-04-01 13:30:00,46.79,46.84,46.79,46.82,9400.0,34.3233,34.3599,34.3233,34.3453,9400.0
2014-04-01 14:00:00,46.82,46.84,46.82,46.84,16600.0,34.3453,34.3599,34.3453,34.3599,16600.0
2014-04-01 14:30:00,46.84,46.84,46.82,46.82,18300.0,34.3599,34.3599,34.3453,34.3453,18300.0
2014-04-01 15:00:00,46.83,46.85,46.82,46.85,14100.0,34.3526,34.3673,34.3453,34.3673,14100.0
2014-04-01 15:30:00,46.84,46.88,46.83,46.87,25600.0,34.3599,34.3893,34.3526,34.3819,25600.0
2014-04-02 09:30:00,46.8,46.89,46.8,46.89,13700.0,34.3306,34.3966,34.3306,34.3966,13700.0
2014-04-02 10:00:00,46.86,46.9,46.85,46.9,21700.0,34.3746,34.4039,34.3673,34.4039,21700.0
2014-04-02 10:30:00,46.91,46.94,46.89,46.94,41300.0,34.4113,34.4333,34.3966,34.4333,41300.0
2014-04-02 11:00:00,46.93,46.94,46.9,46.92,27100.0,34.426,34.4333,34.4039,34.4186,27100.0
2014-04-02 11:30:00,46.91,46.92,46.88,46.91,36300.0,34.4113,34.4186,34.3893,34.4113,36300.0
2014-04-02 12:00:00,46.91,46.96,46.9,46.96,28600.0,34.4113,34.448,34.4039,34.448,28600.0
2014-04-02 12:30:00,46.95,46.97,46.93,46.94,8000.0,34.4406,34.4553,34.426,34.4333,8000.0
2014-04-02 13:00:00,46.94,46.96,46.92,46.92,36300.0,34.4333,34.448,34.4186,34.4186,36300.0
2014-04-02 13:30:00,46.94,46.94,46.89,46.91,10200.0,34.4333,34.4333,34.3966,34.4113,10200.0
2014-04-02 14:00:00,46.91,46.93,46.91,46.92,8300.0,34.4113,34.426,34.4113,34.4186,8300.0
2014-04-02 14:30:00,46.92,46.96,46.9,46.95,44700.0,34.4186,34.448,34.4039,34.4406,44700.0
2014-04-02 15:00:00,46.96,46.99,46.94,46.99,10000.0,34.448,34.47,34.4333,34.47,10000.0
2014-04-02 15:30:00,47.01,47.01,46.97,46.98,11200.0,34.4846,34.4846,34.4553,34.4626,11200.0
2014-04-03 09:30:00,47.01,47.01,46.84,46.84,7600.0,34.4846,34.4846,34.3599,34.3599,7600.0
2014-04-03 10:00:00,46.86,46.86,46.8,46.81,4000.0,34.3746,34.3746,34.3306,34.3379,4000.0
2014-04-03 10:30:00,46.79,46.79,46.75,46.76,2600.0,34.3233,34.3233,34.2939,34.3012,2600.0
2014-04-03 11:00:00,46.77,46.78,46.74,46.74,2200.0,34.3086,34.3159,34.2866,34.2866,2200.0
2014-04-03 11:30:00,46.74,46.74,46.74,46.74,0.0,34.2866,34.2866,34.2866,34.2866,0.0
2014-04-03 12:00:00,46.75,46.76,46.75,46.76,200.0,34.2939,34.3012,34.2939,34.3012,200.0
2014-04-03 12:30:00,46.71,46.73,46.71,46.73,600.0,34.2646,34.2792,34.2646,34.2792,600.0
2014-04-03 13:00:00,46.76,46.78,46.76,46.78,600.0,34.3012,34.3159,34.3012,34.3159,600.0
2014-04-03 13:30:00,46.78,46.79,46.76,46.76,4400.0,34.3159,34.3233,34.3012,34.3012,4400.0
2014-04-03 14:00:00,46.74,46.75,46.71,46.71,2400.0,34.2866,34.2939,34.2646,34.2646,2400.0
2014-04-03 14:30:00,46.72,46.75,46.67,46.73,14200.0,34.2719,34.2939,34.2352,34.2792,14200.0
2014-04-03 15:00:00,46.74,46.77,46.74,46.74,1600.0,34.2866,34.3086,34.2866,34.2866,1600.0
2014-04-03 15:30:00,46.79,46.87,46.79,46.87,8600.0,34.3233,34.3819,34.3233,34.3819,8600.0
2014-04-04 09:30:00,47.02,47.11,46.99,47.06,23500.0,34.492,34.558,34.47,34.5213,23500.0
2014-04-04 10:00:00,47.06,47.16,47.06,47.13,17200.0,34.5213,34.5947,34.5213,34.5727,17200.0
2014-04-04 10:30:00,47.19,47.19,47.14,47.14,4100.0,34.6167,34.6167,34.58,34.58,4100.0
2014-04-04 11:00:00,47.13,47.13,47.05,47.05,4200.0,34.5727,34.5727,34.514,34.514,4200.0
2014-04-04 11:30:00,47.06,47.11,46.96,46.96,6000.0,34.5213,34.558,34.448,34.448,6000.0
2014-04-04 12:00:00,46.99,46.99,46.9,46.95,10700.0,34.47,34.47,34.4039,34.4406,10700.0
2014-04-04 12:30:00,46.95,46.95,46.87,46.88,15200.0,34.4406,34.4406,34.3819,34.3893,15200.0
2014-04-04 13:00:00,46.89,46.9,46.85,46.89,2900.0,34.3966,34.4039,34.3673,34.3966,2900.0
2014-04-04 13:30:00,46.87,46.89,46.85,46.85,3900.0,34.3819,34.3966,34.3673,34.3673,3900.0
2014-04-04 14:00:00,46.84,46.84,46.8,46.8,4200.0,34.3599,34.3599,34.3306,34.3306,4200.0
2014-04-04 14:30:00,46.78,46.78,46.66,46.72,10600.0,34.3159,34.3159,34.2279,34.2719,10600.0
2014-04-04 15:00:00,46.68,46.77,46.67,46.77,11300.0,34.2426,34.3086,34.2352,34.3086,11300.0
2014-04-04 15:30:00,46.76,46.76,46.69,46.69,11400.0,34.3012,34.3012,34.2499,34.2499,11400.0
2014-04-07 09:30:00,46.77,46.77,46.62,46.66,49500.0,34.3086,34.3086,34.1986,34.2279,49500.0
2014-04-07 10:00:00,46.73,46.79,46.73,46.73,2000.0,34.2792,34.3233,34.2792,34.2792,2000.0
2014-04-07 10:30:00,46.7,46.75,46.68,46.68,1600.0,34.2572,34.2939,34.2426,34.2426,1600.0
2014-04-07 11:00:00,46.73,46.75,46.64,46.64,268800.0,34.2792,34.2939,34.2132,34.2132,268800.0
2014-04-07 11:30:00,46.69,46.71,46.59,46.59,13700.0,34.2499,34.2646,34.1765,34.1765,13700.0
2014-04-07 12:00:00,46.6,46.6,46.51,46.53,3100.0,34.1839,34.1839,34.1179,34.1325,3100.0
2014-04-07 12:30:00,46.57,46.57,46.53,46.57,1200.0,34.1619,34.1619,34.1325,34.1619,1200.0
2014-04-07 13:00:00,46.58,46.58,46.5,46.55,44900.0,34.1692,34.1692,34.1105,34.1472,44900.0
2014-04-07 13:30:00,46.52,46.53,46.5,46.5,2300.0,34.1252,34.1325,34.1105,34.1105,2300.0
2014-04-07 14:00:00,46.5,46.52,46.48,46.48,39900.0,34.1105,34.1252,34.0959,34.0959,39900.0
2014-04-07 14:30:00,46.5,46.64,46.48,46.63,133100.0,34.1105,34.2132,34.0959,34.2059,133100.0
2014-04-07 15:00:00,46.61,46.69,46.58,46.69,43300.0,34.1912,34.2499,34.1692,34.2499,43300.0
2014-04-07 15:30:00,46.68,46.68,46.59,46.59,30800.0,34.2426,34.2426,34.1765,34.1765,30800.0
2014-04-08 09:30:00,46.66,46.71,46.6,46.68,6500.0,34.2279,34.2646,34.1839,34.2426,6500.0
2014-04-08 10:00:00,46.71,46.71,46.58,46.58,4500.0,34.2646,34.2646,34.1692,34.1692,4500.0
2014-04-08 10:30:00,46.63,46.72,46.62,46.72,46100.0,34.2059,34.2719,34.1986,34.2719,46100.0
2014-04-08 11:00:00,46.72,46.85,46.71,46.8,67100.0,34.2719,34.3673,34.2646,34.3306,67100.0
2014-04-08 11:30:00,46.82,46.82,46.75,46.8,15600.0,34.3453,34.3453,34.2939,34.3306,15600.0
2014-04-08 12:00:00,46.8,46.84,46.78,46.81,3900.0,34.3306,34.3599,34.3159,34.3379,3900.0
2014-04-08 12:30:00,46.8,46.81,46.75,46.75,10200.0,34.3306,34.3379,34.2939,34.2939,10200.0
2014-04-08 13:00:00,46.76,46.82,46.74,46.82,8500.0,34.3012,34.3453,34.2866,34.3453,8500.0
2014-04-08 13:30:00,46.82,46.82,46.78,46.78,19200.0,34.3453,34.3453,34.3159,34.3159,19200.0
2014-04-08 14:00:00,46.8,46.8,46.69,46.69,17800.0,34.3306,34.3306,34.2499,34.2499,17800.0
2014-04-08 14:30:00,46.71,46.72,46.66,46.68,22600.0,34.2646,34.2719,34.2279,34.2426,22600.0
2014-04-08 15:00:00,46.7,46.73,46.66,46.73,5500.0,34.2572,34.2792,34.2279,34.2792,5500.0
2014-04-08 15:30:00,46.75,46.76,46.72,46.73,9100.0,34.2939,34.3012,34.2719,34.2792,9100.0
2014-04-09 09:30:00,46.95,47.04,46.88,46.92,43600.0,34.4406,34.5066,34.3893,34.4186,43600.0
2014-04-09 10:00:00,46.93,46.93,46.86,46.9,49600.0,34.426,34.426,34.3746,34.4039,49600.0
2014-04-09 10:30:00,46.93,46.96,46.92,46.96,22100.0,34.426,34.448,34.4186,34.448,22100.0
2014-04-09 11:00:00,46.94,46.98,46.92,46.96,8500.0,34.4333,34.4626,34.4186,34.448,8500.0
2014-04-09 11:30:00,46.98,47.02,46.98,47.0,26000.0,34.4626,34.492,34.4626,34.4773,26000.0
2014-04-09 12:00:00,47.0,47.0,46.98,46.99,2000.0,34.4773,34.4773,34.4626,34.47,2000.0
2014-04-09 12:30:00,47.03,47.03,47.0,47.0,2500.0,34.4993,34.4993,34.4773,34.4773,2500.0
2014-04-09 13:00:00,47.01,47.01,46.98,46.98,2100.0,34.4846,34.4846,34.4626,34.4626,2100.0
2014-04-09 13:30:00,46.97,46.97,46.96,46.96,11300.0,34.4553,34.4553,34.448,34.448,11300.0
2014-04-09 14:00:00,47.02,47.31,47.02,47.3,8000.0,34.492,34.7047,34.492,34.6974,8000.0
2014-04-09 14:30:00,47.31,47.31,47.19,47.21,19700.0,34.7047,34.7047,34.6167,34.6314,19700.0
2014-04-09 15:00:00,47.23,47.27,47.22,47.25,11800.0,34.646,34.6754,34.6387,34.6607,11800.0
2014-04-09 15:30:00,47.25,47.31,47.24,47.28,11700.0,34.6607,34.7047,34.6534,34.6827,11700.0
2014-04-10 09:30:00,47.18,47.18,47.05,47.06,25900.0,34.6093,34.6093,34.514,34.5213,25900.0
2014-04-10 10:00:00,47.08,47.13,47.06,47.09,35200.0,34.536,34.5727,34.5213,34.5433,35200.0
2014-04-10 10:30:00,47.1,47.1,47.0,47.01,21900.0,34.5507,34.5507,34.4773,34.4846,21900.0
2014-04-10 11:00:00,47.0,47.0,46.93,46.93,4500.0,34.4773,34.4773,34.426,34.426,4500.0
2014-04-10 11:30:00,46.96,47.02,46.96,47.0,4900.0,34.448,34.492,34.448,34.4773,4900.0
2014-04-10 12:00:00,47.0,47.01,46.82,46.87,17400.0,34.4773,34.4846,34.3453,34.3819,17400.0
2014-04-10 12:30:00,46.84,46.86,46.8,46.8,46500.0,34.3599,34.3746,34.3306,34.3306,46500.0
2014-04-10 13:00:00,46.78,46.83,46.68,46.71,14500.0,34.3159,34.3526,34.2426,34.2646,14500.0
2014-04-10 13:30:00,46.73,46.8,46.73,46.8,20400.0,34.2792,34.3306,34.2792,34.3306,20400.0
2014-04-10 14:00:00,46.8,46.81,46.73,46.75,17000.0,34.3306,34.3379,34.2792,34.2939,17000.0
2014-04-10 14:30:00,46.73,46.75,46.65,46.66,19500.0,34.2792,34.2939,34.2206,34.2279,19500.0
2014-04-10 15:00:00,46.66,46.66,46.51,46.53,39300.0,34.2279,34.2279,34.1179,34.1325,39300.0
2014-04-10 15:30:00,46.53,46.64,46.51,46.54,67000.0,34.1325,34.2132,34.1179,34.1399,67000.0
2014-04-11 09:30:00,46.25,46.38,46.23,46.36,38400.0,33.9271,34.0225,33.9125,34.0078,38400.0
2014-04-11 10:00:00,46.35,46.35,46.29,46.35,25500.0,34.0005,34.0005,33.9565,34.0005,25500.0
2014-04-11 10:30:00,46.34,46.55,46.33,46.52,35500.0,33.9932,34.1472,33.9858,34.1252,35500.0
2014-04-11 11:00:00,46.53,46.56,46.48,46.48,31600.0,34.1325,34.1545,34.0959,34.0959,31600.0
2014-04-11 11:30:00,46.48,46.51,46.42,46.43,10200.0,34.0959,34.1179,34.0518,34.0592,10200.0
2014-04-11 12:00:00,46.45,46.5,46.43,46.46,27100.0,34.0738,34.1105,34.0592,34.0812,27100.0
2014-04-11 12:30:00,46.46,46.48,46.44,46.44,17400.0,34.0812,34.0959,34.0665,34.0665,17400.0
2014-04-11 13:00:00,46.45,46.45,46.38,46.38,4600.0,34.0738,34.0738,34.0225,34.0225,4600.0
2014-04-11 13:30:00,46.36,46.42,46.36,46.37,18000.0,34.0078,34.0518,34.0078,34.0152,18000.0
2014-04-11 14:00:00,46.38,46.41,46.33,46.34,16100.0,34.0225,34.0445,33.9858,33.9932,16100.0
2014-04-11 14:30:00,46.33,46.34,46.27,46.32,11100.0,33.9858,33.9932,33.9418,33.9785,11100.0
2014-04-11 15:00:00,46.31,46.38,46.28,46.36,18000.0,33.9711,34.0225,33.9491,34.0078,18000.0
2014-04-11 15:30:00,46.36,46.37,46.3,46.3,20000.0,34.0078,34.0152,33.9638,33.9638,20000.0
2014-04-14 09:30:00,46.59,46.59,46.38,46.41,23600.0,34.1765,34.1765,34.0225,34.0445,23600.0
2014-04-14 10:00:00,46.4,46.46,46.39,46.4,309200.0,34.0372,34.0812,34.0298,34.0372,309200.0
2014-04-14 10:30:00,46.43,46.53,46.43,46.53,10900.0,34.0592,34.1325,34.0592,34.1325,10900.0
2014-04-14 11:00:00,46.54,46.54,46.48,46.51,10400.0,34.1399,34.1399,34.0959,34.1179,10400.0
2014-04-14 11:30:00,46.54,46.57,46.52,46.55,5100.0,34.1399,34.1619,34.1252,34.1472,5100.0
2014-04-14 12:00:00,46.52,46.56,46.51,46.55,7300.0,34.1252,34.1545,34.1179,34.1472,7300.0
2014-04-14 12:30:00,46.58,46.6,46.57,46.58,5900.0,34.1692,34.1839,34.1619,34.1692,5900.0
2014-04-14 13:00:00,46.56,46.56,46.49,46.49,15300.0,34.1545,34.1545,34.1032,34.1032,15300.0
2014-04-14 13:30:00,46.49,46.52,46.48,46.48,5900.0,34.1032,34.1252,34.0959,34.0959,5900.0
2014-04-14 14:00:00,46.47,46.47,46.43,46.43,1200.0,34.0885,34.0885,34.0592,34.0592,1200.0
2014-04-14 14:30:00,46.41,46.44,46.41,46.43,3600.0,34.0445,34.0665,34.0445,34.0592,3600.0
2014-04-14 15:00:00,46.4,46.4,46.27,46.34,7400.0,34.0372,34.0372,33.9418,33.9932,7400.0
2014-04-14 15:30:00,46.41,46.51,46.39,46.51,6000.0,34.0445,34.1179,34.0298,34.1179,6000.0
2014-04-15 09:30:00,46.33,46.41,46.3,46.4,51200.0,33.9858,34.0445,33.9638,34.0372,51200.0
2014-04-15 10:00:00,46.38,46.38,46.15,46.19,20900.0,34.0225,34.0225,33.8538,33.8831,20900.0
2014-04-15 10:30:00,46.12,46.21,46.1,46.14,13500.0,33.8318,33.8978,33.8171,33.8464,13500.0
2014-04-15 11:00:00,46.06,46.08,45.97,45.98,10600.0,33.7878,33.8024,33.7217,33.7291,10600.0
2014-04-15 11:30:00,45.99,46.01,45.87,45.87,7500.0,33.7364,33.7511,33.6484,33.6484,7500.0
2014-04-15 12:00:00,45.86,45.86,45.82,45.83,1300.0,33.641,33.641,33.6117,33.619,1300.0
2014-04-15 12:30:00,45.88,45.88,45.81,45.81,5100.0,33.6557,33.6557,33.6044,33.6044,5100.0
2014-04-15 13:00:00,45.78,45.87,45.78,45.87,600.0,33.5824,33.6484,33.5824,33.6484,600.0
2014-04-15 13:30:00,45.96,46.02,45.95,46.02,2800.0,33.7144,33.7584,33.7071,33.7584,2800.0
2014-04-15 14:00:00,46.06,46.07,46.01,46.01,3000.0,33.7878,33.7951,33.7511,33.7511,3000.0
2014-04-15 14:30:00,46.05,46.2,46.05,46.2,4000.0,33.7804,33.8905,33.7804,33.8905,4000.0
2014-04-15 15:00:00,46.16,46.24,46.11,46.21,20700.0,33.8611,33.9198,33.8244,33.8978,20700.0
2014-04-15 15:30:00,46.24,46.26,46.19,46.26,7000.0,33.9198,33.9345,33.8831,33.9345,7000.0
2014-04-16 09:30:00,46.61,46.62,46.48,46.52,13000.0,34.1912,34.1986,34.0959,34.1252,13000.0
2014-04-16 10:00:00,46.51,46.56,46.48,46.54,5900.0,34.1179,34.1545,34.0959,34.1399,5900.0
2014-04-16 10:30:00,46.53,46.57,46.52,46.55,2200.0,34.1325,34.1619,34.1252,34.1472,2200.0
2014-04-16 11:00:00,46.52,46.65,46.5,46.65,5000.0,34.1252,34.2206,34.1105,34.2206,5000.0
2014-04-16 11:30:00,46.63,46.68,46.63,46.68,2400.0,34.2059,34.2426,34.2059,34.2426,2400.0
2014-04-16 12:00:00,46.7,46.76,46.7,46.75,2400.0,34.2572,34.3012,34.2572,34.2939,2400.0
2014-04-16 12:30:00,46.71,46.72,46.68,46.68,10600.0,34.2646,34.2719,34.2426,34.2426,10600.0
2014-04-16 13:00:00,46.69,46.7,46.64,46.69,2000.0,34.2499,34.2572,34.2132,34.2499,2000.0
2014-04-16 13:30:00,46.65,46.67,46.63,46.66,8300.0,34.2206,34.2352,34.2059,34.2279,8300.0
2014-04-16 14:00:00,46.68,46.69,46.62,46.66,9800.0,34.2426,34.2499,34.1986,34.2279,9800.0
2014-04-16 14:30:00,46.66,46.76,46.66,46.76,3900.0,34.2279,34.3012,34.2279,34.3012,3900.0
2014-04-16 15:00:00,46.73,46.77,46.73,46.76,4800.0,34.2792,34.3086,34.2792,34.3012,4800.0
2014-04-16 15:30:00,46.77,46.79,46.74,46.77,7100.0,34.3086,34.3233,34.2866,34.3086,7100.0
2014-04-17 09:30:00,46.77,46.88,46.77,46.82,8300.0,34.3086,34.3893,34.3086,34.3453,8300.0
2014-04-17 10:00:00,46.79,46.85,46.79,46.84,8000.0,34.3233,34.3673,34.3233,34.3599,8000.0
2014-04-17 10:30:00,46.88,46.9,46.86,46.88,1300.0,34.3893,34.4039,34.3746,34.3893,1300.0
2014-04-17 11:00:00,46.89,46.91,46.88,46.9,21300.0,34.3966,34.4113,34.3893,34.4039,21300.0
2014-04-17 11:30:00,46.91,46.91,46.88,46.9,1800.0,34.4113,34.4113,34.3893,34.4039,1800.0
2014-04-17 12:00:00,46.9,46.9,46.84,46.84,11300.0,34.4039,34.4039,34.3599,34.3599,11300.0
2014-04-17 12:30:00,46.87,46.91,46.85,46.91,7300.0,34.3819,34.4113,34.3673,34.4113,7300.0
2014-04-17 13:00:00,46.94,47.0,46.94,46.98,7000.0,34.4333,34.4773,34.4333,34.4626,7000.0
2014-04-17 13:30:00,47.0,47.05,47.0,47.03,17400.0,34.4773,34.514,34.4773,34.4993,17400.0
2014-04-17 14:00:00,47.04,47.06,47.02,47.05,21900.0,34.5066,34.5213,34.492,34.514,21900.0
2014-04-17 14:30:00,47.07,47.07,47.03,47.06,13300.0,34.5287,34.5287,34.4993,34.5213,13300.0
2014-04-17 15:00:00,47.06,47.1,47.06,47.1,28300.0,34.5213,34.5507,34.5213,34.5507,28300.0
2014-04-17 15:30:00,47.08,47.08,47.01,47.03,33300.0,34.536,34.536,34.4846,34.4993,33300.0
2014-04-21 09:30:00,47.05,47.05,46.98,47.0,21100.0,34.514,34.514,34.4626,34.4773,21100.0
2014-04-21 10:00:00,47.01,47.03,46.98,46.98,10400.0,34.4846,34.4993,34.4626,34.4626,10400.0
2014-04-21 10:30:00,46.97,46.97,46.91,46.96,23500.0,34.4553,34.4553,34.4113,34.448,23500.0
2014-04-21 11:00:00,46.95,47.02,46.95,47.01,7700.0,34.4406,34.492,34.4406,34.4846,7700.0
2014-04-21 11:30:00,46.99,47.0,46.96,47.0,4300.0,34.47,34.4773,34.448,34.4773,4300.0
2014-04-21 12:00:00,47.0,47.01,46.98,47.0,3200.0,34.4773,34.4846,34.4626,34.4773,3200.0
2014-04-21 12:30:00,46.98,46.98,46.97,46.97,300.0,34.4626,34.4626,34.4553,34.4553,300.0
2014-04-21 13:00:00,46.97,46.99,46.97,46.99,2700.0,34.4553,34.47,34.4553,34.47,2700.0
2014-04-21 13:30:00,47.01,47.02,46.99,46.99,12900.0,34.4846,34.492,34.47,34.47,12900.0
2014-04-21 14:00:00,47.0,47.02,46.99,47.02,9000.0,34.4773,34.492,34.47,34.492,9000.0
2014-04-21 14:30:00,47.01,47.05,47.01,47.05,12200.0,34.4846,34.514,34.4846,34.514,12200.0
2014-04-21 15:00:00,47.04,47.04,47.01,47.02,12600.0,34.5066,34.5066,34.4846,34.492,12600.0
2014-04-21 15:30:00,47.01,47.06,47.0,47.05,6300.0,34.4846,34.5213,34.4773,34.514,6300.0
2014-04-22 09:30:00,47.2,47.2,47.09,47.17,13600.0,34.624,34.624,34.5433,34.602,13600.0
2014-04-22 10:00:00,47.18,47.22,47.18,47.19,11400.0,34.6093,34.6387,34.6093,34.6167,11400.0
2014-04-22 10:30:00,47.18,47.18,47.13,47.14,22600.0,34.6093,34.6093,34.5727,34.58,22600.0
2014-04-22 11:00:00,47.15,47.18,47.13,47.17,28200.0,34.5873,34.6093,34.5727,34.602,28200.0
2014-04-22 11:30:00,47.16,47.17,47.15,47.17,6100.0,34.5947,34.602,34.5873,34.602,6100.0
2014-04-22 12:00:00,47.17,47.2,47.17,47.19,14000.0,34.602,34.624,34.602,34.6167,14000.0
2014-04-22 12:30:00,47.16,47.18,47.16,47.18,3300.0,34.5947,34.6093,34.5947,34.6093,3300.0
2014-04-22 13:00:00,47.18,47.18,47.16,47.18,1500.0,34.6093,34.6093,34.5947,34.6093,1500.0
2014-04-22 13:30:00,47.17,47.19,47.17,47.19,5900.0,34.602,34.6167,34.602,34.6167,5900.0
2014-04-22 14:00:00,47.16,47.17,47.15,47.17,5600.0,34.5947,34.602,34.5873,34.602,5600.0
2014-04-22 14:30:00,47.18,47.21,47.16,47.18,11300.0,34.6093,34.6314,34.5947,34.6093,11300.0
2014-04-22 15:00:00,47.19,47.19,47.16,47.18,18600.0,34.6167,34.6167,34.5947,34.6093,18600.0
2014-04-22 15:30:00,47.17,47.19,47.16,47.16,8100.0,34.602,34.6167,34.5947,34.5947,8100.0
2014-04-23 09:30:00,47.15,47.15,46.99,47.01,55800.0,34.5873,34.5873,34.47,34.4846,55800.0
2014-04-23 10:00:00,46.98,47.03,46.95,47.03,19900.0,34.4626,34.4993,34.4406,34.4993,19900.0
2014-04-23 10:30:00,47.0,47.04,46.99,47.02,5600.0,34.4773,34.5066,34.47,34.492,5600.0
2014-04-23 11:00:00,47.03,47.03,46.98,46.98,11000.0,34.4993,34.4993,34.4626,34.4626,11000.0
2014-04-23 11:30:00,46.98,47.03,46.97,47.01,16900.0,34.4626,34.4993,34.4553,34.4846,16900.0
2014-04-23 12:00:00,47.02,47.03,47.0,47.01,7300.0,34.492,34.4993,34.4773,34.4846,7300.0
2014-04-23 12:30:00,47.02,47.05,47.02,47.04,6500.0,34.492,34.514,34.492,34.5066,6500.0
2014-04-23 13:00:00,47.04,47.04,47.01,47.02,1800.0,34.5066,34.5066,34.4846,34.492,1800.0
2014-04-23 13:30:00,47.03,47.03,46.99,47.01,4800.0,34.4993,34.4993,34.47,34.4846,4800.0
2014-04-23 14:00:00,47.0,47.01,46.99,47.01,7500.0,34.4773,34.4846,34.47,34.4846,7500.0
2014-04-23 14:30:00,46.99,47.01,46.98,47.0,5600.0,34.47,34.4846,34.4626,34.4773,5600.0
2014-04-23 15:00:00,47.02,47.05,47.02,47.04,32000.0,34.492,34.514,34.492,34.5066,32000.0
2014-04-23 15:30:00,47.04,47.05,47.03,47.03,9800.0,34.5066,34.514,34.4993,34.4993,9800.0
2014-04-24 09:30:00,47.08,47.08,46.77,46.82,98300.0,34.536,34.536,34.3086,34.3453,98300.0
2014-04-24 10:00:00,46.81,46.89,46.76,46.89,66400.0,34.3379,34.3966,34.3012,34.3966,66400.0
2014-04-24 10:30:00,46.89,46.92,46.87,46.91,14700.0,34.3966,34.4186,34.3819,34.4113,14700.0
2014-04-24 11:00:00,46.91,47.04,46.9,47.02,36800.0,34.4113,34.5066,34.4039,34.492,36800.0
2014-04-24 11:30:00,47.05,47.06,47.03,47.05,17500.0,34.514,34.5213,34.4993,34.514,17500.0
2014-04-24 12:00:00,47.05,47.05,47.03,47.04,3100.0,34.514,34.514,34.4993,34.5066,3100.0
2014-04-24 12:30:00,47.05,47.05,47.03,47.04,8400.0,34.514,34.514,34.4993,34.5066,8400.0
2014-04-24 13:00:00,47.05,47.05,47.03,47.04,1900.0,34.514,34.514,34.4993,34.5066,1900.0
2014-04-24 13:30:00,47.04,47.04,46.95,46.95,18000.0,34.5066,34.5066,34.4406,34.4406,18000.0
2014-04-24 14:00:00,46.96,46.97,46.96,46.97,1400.0,34.448,34.4553,34.448,34.4553,1400.0
2014-04-24 14:30:00,46.98,47.0,46.97,46.97,13800.0,34.4626,34.4773,34.4553,34.4553,13800.0
2014-04-24 15:00:00,47.0,47.03,47.0,47.02,14500.0,34.4773,34.4993,34.4773,34.492,14500.0
2014-04-24 15:30:00,47.01,47.03,46.99,47.02,57800.0,34.4846,34.4993,34.47,34.492,57800.0
2014-04-25 09:30:00,46.91,46.91,46.76,46.77,51000.0,34.4113,34.4113,34.3012,34.3086,51000.0
2014-04-25 10:00:00,46.75,46.82,46.75,46.77,30000.0,34.2939,34.3453,34.2939,34.3086,30000.0
2014-04-25 10:30:00,46.77,46.77,46.65,46.67,18500.0,34.3086,34.3086,34.2206,34.2352,18500.0
2014-04-25 11:00:00,46.66,46.68,46.59,46.68,36100.0,34.2279,34.2426,34.1765,34.2426,36100.0
2014-04-25 11:30:00,46.71,46.78,46.7,46.78,2500.0,34.2646,34.3159,34.2572,34.3159,2500.0
2014-04-25 12:00:00,46.75,46.77,46.74,46.75,3100.0,34.2939,34.3086,34.2866,34.2939,3100.0
2014-04-25 12:30:00,46.77,46.77,46.73,46.73,500.0,34.3086,34.3086,34.2792,34.2792,500.0
2014-04-25 13:00:00,46.72,46.73,46.7,46.71,3800.0,34.2719,34.2792,34.2572,34.2646,3800.0
2014-04-25 13:30:00,46.73,46.74,46.71,46.73,4400.0,34.2792,34.2866,34.2646,34.2792,4400.0
2014-04-25 14:00:00,46.71,46.71,46.67,46.67,87500.0,34.2646,34.2646,34.2352,34.2352,87500.0
2014-04-25 14:30:00,46.66,46.72,46.66,46.67,13600.0,34.2279,34.2719,34.2279,34.2352,13600.0
2014-04-25 15:00:00,46.67,46.72,46.66,46.72,22900.0,34.2352,34.2719,34.2279,34.2719,22900.0
2014-04-25 15:30:00,46.73,46.77,46.72,46.75,7100.0,34.2792,34.3086,34.2719,34.2939,7100.0
2014-04-28 09:30:00,46.94,46.94,46.8,46.88,13900.0,34.4333,34.4333,34.3306,34.3893,13900.0
2014-04-28 10:00:00,46.9,46.96,46.85,46.95,7400.0,34.4039,34.448,34.3673,34.4406,7400.0
2014-04-28 10:30:00,46.94,46.96,46.9,46.91,10000.0,34.4333,34.448,34.4039,34.4113,10000.0
2014-04-28 11:00:00,46.93,46.93,46.81,46.81,8900.0,34.426,34.426,34.3379,34.3379,8900.0
2014-04-28 11:30:00,46.82,46.87,46.79,46.79,4700.0,34.3453,34.3819,34.3233,34.3233,4700.0
2014-04-28 12:00:00,46.77,46.83,46.76,46.83,17500.0,34.3086,34.3526,34.3012,34.3526,17500.0
2014-04-28 12:30:00,46.81,46.81,46.79,46.79,2100.0,34.3379,34.3379,34.3233,34.3233,2100.0
2014-04-28 13:00:00,46.77,46.77,46.58,46.58,35000.0,34.3086,34.3086,34.1692,34.1692,35000.0
2014-04-28 13:30:00,46.63,46.68,46.57,46.68,25800.0,34.2059,34.2426,34.1619,34.2426,25800.0
2014-04-28 14:00:00,46.65,46.77,46.63,46.76,15400.0,34.2206,34.3086,34.2059,34.3012,15400.0
2014-04-28 14:30:00,46.77,46.84,46.77,46.81,7800.0,34.3086,34.3599,34.3086,34.3379,7800.0
2014-04-28 15:00:00,46.8,46.94,46.8,46.93,11500.0,34.3306,34.4333,34.3306,34.426,11500.0
2014-04-28 15:30:00,46.94,46.96,46.9,46.91,4300.0,34.4333,34.448,34.4039,34.4113,4300.0
2014-04-29 09:30:00,47.09,47.28,47.09,47.25,31400.0,34.5433,34.6827,34.5433,34.6607,31400.0
2014-04-29 10:00:00,47.24,47.27,47.15,47.15,28000.0,34.6534,34.6754,34.5873,34.5873,28000.0
2014-04-29 10:30:00,47.17,47.22,47.17,47.21,16600.0,34.602,34.6387,34.602,34.6314,16600.0
2014-04-29 11:00:00,47.21,47.24,47.16,47.24,3400.0,34.6314,34.6534,34.5947,34.6534,3400.0
2014-04-29 11:30:00,47.24,47.25,47.22,47.23,1900.0,34.6534,34.6607,34.6387,34.646,1900.0
2014-04-29 12:00:00,47.23,47.27,47.22,47.27,28200.0,34.646,34.6754,34.6387,34.6754,28200.0
2014-04-29 12:30:00,47.28,47.32,47.28,47.31,1900.0,34.6827,34.712,34.6827,34.7047,1900.0
2014-04-29 13:00:00,47.28,47.3,47.27,47.3,4500.0,34.6827,34.6974,34.6754,34.6974,4500.0
2014-04-29 13:30:00,47.3,47.3,47.28,47.3,1400.0,34.6974,34.6974,34.6827,34.6974,1400.0
2014-04-29 14:00:00,47.29,47.31,47.29,47.29,3400.0,34.69,34.7047,34.69,34.69,3400.0
2014-04-29 14:30:00,47.3,47.3,47.28,47.28,5300.0,34.6974,34.6974,34.6827,34.6827,5300.0
2014-04-29 15:00:00,47.28,47.29,47.27,47.29,21200.0,34.6827,34.69,34.6754,34.69,21200.0
2014-04-29 15:30:00,47.27,47.28,47.22,47.23,31100.0,34.6754,34.6827,34.6387,34.646,31100.0
2014-04-30 09:30:00,47.15,47.19,47.1,47.14,30300.0,34.5873,34.6167,34.5507,34.58,30300.0
2014-04-30 10:00:00,47.11,47.17,47.1,47.17,14900.0,34.558,34.602,34.5507,34.602,14900.0
2014-04-30 10:30:00,47.15,47.22,47.15,47.19,17100.0,34.5873,34.6387,34.5873,34.6167,17100.0
2014-04-30 11:00:00,47.2,47.22,47.18,47.21,12000.0,34.624,34.6387,34.6093,34.6314,12000.0
2014-04-30 11:30:00,47.24,47.27,47.23,47.24,4700.0,34.6534,34.6754,34.646,34.6534,4700.0
2014-04-30 12:00:00,47.26,47.26,47.24,47.24,2100.0,34.668,34.668,34.6534,34.6534,2100.0
2014-04-30 12:30:00,47.25,47.25,47.25,47.25,400.0,34.6607,34.6607,34.6607,34.6607,400.0
2014-04-30 13:00:00,47.26,47.27,47.25,47.25,1400.0,34.668,34.6754,34.6607,34.6607,1400.0
2014-04-30 13:30:00,47.25,47.25,47.22,47.22,6100.0,34.6607,34.6607,34.6387,34.6387,6100.0
2014-04-30 14:00:00,47.23,47.3,47.22,47.27,9900.0,34.646,34.6974,34.6387,34.6754,9900.0
2014-04-30 14:30:00,47.27,47.36,47.27,47.33,16600.0,34.6754,34.7414,34.6754,34.7194,16600.0
2014-04-30 15:00:00,47.32,47.32,47.27,47.32,15600.0,34.712,34.712,34.6754,34.712,15600.0
2014-04-30 15:30:00,47.31,47.35,47.28,47.35,39400.0,34.7047,34.734,34.6827,34.734,39400.0
2014-05-01 09:30:00,47.33,47.42,47.33,47.38,23700.0,34.7194,34.7854,34.7194,34.7561,23700.0
2014-05-01 10:00:00,47.38,47.41,47.33,47.36,24700.0,34.7561,34.7781,34.7194,34.7414,24700.0
2014-05-01 10:30:00,47.38,47.42,47.38,47.42,16400.0,34.7561,34.7854,34.7561,34.7854,16400.0
2014-05-01 11:00:00,47.42,47.43,47.4,47.42,3700.0,34.7854,34.7927,34.7707,34.7854,3700.0
2014-05-01 11:30:00,47.44,47.48,47.42,47.42,48500.0,34.8001,34.8294,34.7854,34.7854,48500.0
2014-05-01 12:00:00,47.43,47.45,47.4,47.43,1141300.0,34.7927,34.8074,34.7707,34.7927,1141300.0
2014-05-01 12:30:00,47.45,47.45,47.4,47.41,109500.0,34.8074,34.8074,34.7707,34.7781,109500.0
2014-05-01 13:00:00,47.41,47.42,47.39,47.41,14700.0,34.7781,34.7854,34.7634,34.7781,14700.0
2014-05-01 13:30:00,47.4,47.43,47.35,47.35,42200.0,34.7707,34.7927,34.734,34.734,42200.0
2014-05-01 14:00:00,47.35,47.44,47.35,47.4,81600.0,34.734,34.8001,34.734,34.7707,81600.0
2014-05-01 14:30:00,47.4,47.42,47.35,47.38,25300.0,34.7707,34.7854,34.734,34.7561,25300.0
2014-05-01 15:00:00,47.4,47.43,47.39,47.39,4900.0,34.7707,34.7927,34.7634,34.7634,4900.0
2014-05-01 15:30:00,47.39,47.39,47.34,47.37,114800.0,34.7634,34.7634,34.7267,34.7487,114800.0
2014-05-02 09:30:00,47.29,47.36,47.26,47.32,19200.0,34.69,34.7414,34.668,34.712,19200.0
2014-05-02 10:00:00,47.36,47.45,47.36,47.45,1300.0,34.7414,34.8074,34.7414,34.8074,1300.0
2014-05-02 10:30:00,47.46,47.51,47.35,47.4,64100.0,34.8147,34.8514,34.734,34.7707,64100.0
2014-05-02 11:00:00,47.38,47.42,47.35,47.37,3500.0,34.7561,34.7854,34.734,34.7487,3500.0
2014-05-02 11:30:00,47.33,47.39,47.33,47.38,36400.0,34.7194,34.7634,34.7194,34.7561,36400.0
2014-05-02 12:00:00,47.38,47.38,47.38,47.38,900.0,34.7561,34.7561,34.7561,34.7561,900.0
2014-05-02 12:30:00,47.34,47.36,47.34,47.36,8400.0,34.7267,34.7414,34.7267,34.7414,8400.0
2014-05-02 13:00:00,47.36,47.36,47.33,47.34,7200.0,34.7414,34.7414,34.7194,34.7267,7200.0
2014-05-02 13:30:00,47.33,47.36,47.33,47.34,4900.0,34.7194,34.7414,34.7194,34.7267,4900.0
2014-05-02 14:00:00,47.32,47.36,47.3,47.35,148400.0,34.712,34.7414,34.6974,34.734,148400.0
2014-05-02 14:30:00,47.35,47.38,47.35,47.38,9600.0,34.734,34.7561,34.734,34.7561,9600.0
2014-05-02 15:00:00,47.36,47.4,47.36,47.37,7800.0,34.7414,34.7707,34.7414,34.7487,7800.0
2014-05-02 15:30:00,47.35,47.41,47.34,47.38,18200.0,34.734,34.7781,34.7267,34.7561,18200.0
2014-05-05 09:30:00,47.14,47.14,47.01,47.04,16400.0,34.58,34.58,34.4846,34.5066,16400.0
2014-05-05 10:00:00,47.12,47.2,47.11,47.18,10800.0,34.5653,34.624,34.558,34.6093,10800.0
2014-05-05 10:30:00,47.18,47.28,47.18,47.26,37200.0,34.6093,34.6827,34.6093,34.668,37200.0
2014-05-05 11:00:00,47.27,47.28,47.25,47.28,10100.0,34.6754,34.6827,34.6607,34.6827,10100.0
2014-05-05 11:30:00,47.27,47.29,47.23,47.24,34700.0,34.6754,34.69,34.646,34.6534,34700.0
2014-05-05 12:00:00,47.24,47.26,47.23,47.23,3400.0,34.6534,34.668,34.646,34.646,3400.0
2014-05-05 12:30:00,47.23,47.24,47.22,47.22,22400.0,34.646,34.6534,34.6387,34.6387,22400.0
2014-05-05 13:00:00,47.21,47.23,47.2,47.22,2700.0,34.6314,34.646,34.624,34.6387,2700.0
2014-05-05 13:30:00,47.22,47.23,47.21,47.23,6300.0,34.6387,34.646,34.6314,34.646,6300.0
2014-05-05 14:00:00,47.22,47.27,47.22,47.25,7200.0,34.6387,34.6754,34.6387,34.6607,7200.0
2014-05-05 14:30:00,47.24,47.31,47.24,47.3,10900.0,34.6534,34.7047,34.6534,34.6974,10900.0
2014-05-05 15:00:00,47.3,47.31,47.28,47.29,4600.0,34.6974,34.7047,34.6827,34.69,4600.0
2014-05-05 15:30:00,47.3,47.32,47.28,47.32,19800.0,34.6974,34.712,34.6827,34.712,19800.0
2014-05-06 09:30:00,47.28,47.34,47.27,47.31,31000.0,34.6827,34.7267,34.6754,34.7047,31000.0
2014-05-06 10:00:00,47.3,47.37,47.28,47.35,5000.0,34.6974,34.7487,34.6827,34.734,5000.0
2014-05-06 10:30:00,47.39,47.41,47.32,47.32,7800.0,34.7634,34.7781,34.712,34.712,7800.0
2014-05-06 11:00:00,47.3,47.37,47.3,47.37,1900.0,34.6974,34.7487,34.6974,34.7487,1900.0
2014-05-06 11:30:00,47.39,47.43,47.39,47.41,2500.0,34.7634,34.7927,34.7634,34.7781,2500.0
2014-05-06 12:00:00,47.43,47.43,47.38,47.38,400.0,34.7927,34.7927,34.7561,34.7561,400.0
2014-05-06 12:30:00,47.38,47.4,47.38,47.4,6900.0,34.7561,34.7707,34.7561,34.7707,6900.0
2014-05-06 13:00:00,47.4,47.4,47.35,47.35,400.0,34.7707,34.7707,34.734,34.734,400.0
2014-05-06 13:30:00,47.35,47.37,47.29,47.31,12900.0,34.734,34.7487,34.69,34.7047,12900.0
2014-05-06 14:00:00,47.29,47.32,47.28,47.31,5300.0,34.69,34.712,34.6827,34.7047,5300.0
2014-05-06 14:30:00,47.31,47.34,47.31,47.32,3300.0,34.7047,34.7267,34.7047,34.712,3300.0
2014-05-06 15:00:00,47.31,47.34,47.27,47.32,131800.0,34.7047,34.7267,34.6754,34.712,131800.0
2014-05-06 15:30:00,47.31,47.32,47.28,47.28,25200.0,34.7047,34.712,34.6827,34.6827,25200.0
2014-05-07 09:30:00,47.21,47.33,47.21,47.27,49100.0,34.6314,34.7194,34.6314,34.6754,49100.0
2014-05-07 10:00:00,47.31,47.31,47.13,47.14,7200.0,34.7047,34.7047,34.5727,34.58,7200.0
2014-05-07 10:30:00,47.2,47.29,47.2,47.26,32800.0,34.624,34.69,34.624,34.668,32800.0
2014-05-07 11:00:00,47.22,47.29,47.22,47.27,7100.0,34.6387,34.69,34.6387,34.6754,7100.0
2014-05-07 11:30:00,47.27,47.36,47.27,47.36,2000.0,34.6754,34.7414,34.6754,34.7414,2000.0
2014-05-07 12:00:00,47.34,47.36,47.34,47.35,6700.0,34.7267,34.7414,34.7267,34.734,6700.0
2014-05-07 12:30:00,47.34,47.34,47.31,47.31,1600.0,34.7267,34.7267,34.7047,34.7047,1600.0
2014-05-07 13:00:00,47.32,47.36,47.32,47.34,3800.0,34.712,34.7414,34.712,34.7267,3800.0
2014-05-07 13:30:00,47.34,47.37,47.31,47.31,5500.0,34.7267,34.7487,34.7047,34.7047,5500.0
2014-05-07 14:00:00,47.3,47.38,47.3,47.38,7400.0,34.6974,34.7561,34.6974,34.7561,7400.0
2014-05-07 14:30:00,47.4,47.4,47.35,47.37,6700.0,34.7707,34.7707,34.734,34.7487,6700.0
2014-05-07 15:00:00,47.37,47.38,47.33,47.35,57100.0,34.7487,34.7561,34.7194,34.734,57100.0
2014-05-07 15:30:00,47.37,47.42,47.36,47.4,72400.0,34.7487,34.7854,34.7414,34.7707,72400.0
2014-05-08 09:30:00,47.42,47.59,47.42,47.58,14000.0,34.7854,34.9101,34.7854,34.9028,14000.0
2014-05-08 10:00:00,47.59,47.59,47.55,47.56,8300.0,34.9101,34.9101,34.8808,34.8881,8300.0
2014-05-08 10:30:00,47.54,47.55,47.52,47.54,4800.0,34.8734,34.8808,34.8588,34.8734,4800.0
2014-05-08 11:00:00,47.55,47.58,47.55,47.58,3600.0,34.8808,34.9028,34.8808,34.9028,3600.0
2014-05-08 11:30:00,47.58,47.62,47.58,47.62,4400.0,34.9028,34.9321,34.9028,34.9321,4400.0
2014-05-08 12:00:00,47.6,47.62,47.6,47.62,2600.0,34.9174,34.9321,34.9174,34.9321,2600.0
2014-05-08 12:30:00,47.6,47.6,47.6,47.6,17900.0,34.9174,34.9174,34.9174,34.9174,17900.0
2014-05-08 13:00:00,47.59,47.59,47.52,47.54,1500.0,34.9101,34.9101,34.8588,34.8734,1500.0
2014-05-08 13:30:00,47.55,47.56,47.54,47.54,400.0,34.8808,34.8881,34.8734,34.8734,400.0
2014-05-08 14:00:00,47.51,47.51,47.47,47.49,3900.0,34.8514,34.8514,34.8221,34.8367,3900.0
2014-05-08 14:30:00,47.48,47.48,47.4,47.41,14700.0,34.8294,34.8294,34.7707,34.7781,14700.0
2014-05-08 15:00:00,47.38,47.41,47.35,47.41,18600.0,34.7561,34.7781,34.734,34.7781,18600.0
2014-05-08 15:30:00,47.41,47.43,47.39,47.39,8300.0,34.7781,34.7927,34.7634,34.7634,8300.0
2014-05-09 09:30:00,47.39,47.39,47.2,47.2,24800.0,34.7634,34.7634,34.624,34.624,24800.0
2014-05-09 10:00:00,47.21,47.29,47.2,47.29,2300.0,34.6314,34.69,34.624,34.69,2300.0
2014-05-09 10:30:00,47.27,47.27,47.18,47.18,8600.0,34.6754,34.6754,34.6093,34.6093,8600.0
2014-05-09 11:00:00,47.2,47.25,47.2,47.25,3900.0,34.624,34.6607,34.624,34.6607,3900.0
2014-05-09 11:30:00,47.3,47.31,47.27,47.31,6900.0,34.6974,34.7047,34.6754,34.7047,6900.0
2014-05-09 12:00:00,47.29,47.29,47.26,47.27,800.0,34.69,34.69,34.668,34.6754,800.0
2014-05-09 12:30:00,47.27,47.39,47.27,47.38,13500.0,34.6754,34.7634,34.6754,34.7561,13500.0
2014-05-09 13:00:00,47.35,47.35,47.32,47.34,11400.0,34.734,34.734,34.712,34.7267,11400.0
2014-05-09 13:30:00,47.31,47.32,47.3,47.3,2900.0,34.7047,34.712,34.6974,34.6974,2900.0
2014-05-09 14:00:00,47.3,47.3,47.25,47.26,1400.0,34.6974,34.6974,34.6607,34.668,1400.0
2014-05-09 14:30:00,47.25,47.28,47.24,47.28,5400.0,34.6607,34.6827,34.6534,34.6827,5400.0
2014-05-09 15:00:00,47.29,47.29,47.27,47.28,800.0,34.69,34.69,34.6754,34.6827,800.0
2014-05-09 15:30:00,47.28,47.35,47.28,47.32,11600.0,34.6827,34.734,34.6827,34.712,11600.0
2014-05-12 09:30:00,47.62,47.62,47.52,47.59,21700.0,34.9321,34.9321,34.8588,34.9101,21700.0
2014-05-12 10:00:00,47.6,47.6,47.56,47.56,13800.0,34.9174,34.9174,34.8881,34.8881,13800.0
2014-05-12 10:30:00,47.58,47.6,47.54,47.55,8000.0,34.9028,34.9174,34.8734,34.8808,8000.0
2014-05-12 11:00:00,47.55,47.55,47.53,47.53,5200.0,34.8808,34.8808,34.8661,34.8661,5200.0
2014-05-12 11:30:00,47.6,47.6,47.59,47.59,2400.0,34.9174,34.9174,34.9101,34.9101,2400.0
2014-05-12 12:00:00,47.6,47.6,47.6,47.6,300.0,34.9174,34.9174,34.9174,34.9174,300.0
2014-05-12 12:30:00,47.6,47.6,47.58,47.59,1800.0,34.9174,34.9174,34.9028,34.9101,1800.0
2014-05-12 13:00:00,47.57,47.59,47.57,47.59,200.0,34.8954,34.9101,34.8954,34.9101,200.0
2014-05-12 13:30:00,47.58,47.63,47.58,47.63,6500.0,34.9028,34.9394,34.9028,34.9394,6500.0
2014-05-12 14:00:00,47.62,47.62,47.61,47.61,1400.0,34.9321,34.9321,34.9248,34.9248,1400.0
2014-05-12 14:30:00,47.63,47.64,47.61,47.62,1400.0,34.9394,34.9468,34.9248,34.9321,1400.0
2014-05-12 15:00:00,47.64,47.69,47.64,47.67,176800.0,34.9468,34.9835,34.9468,34.9688,176800.0
2014-05-12 15:30:00,47.66,47.71,47.66,47.7,9500.0,34.9615,34.9981,34.9615,34.9908,9500.0
2014-05-13 09:30:00,47.73,47.81,47.7,47.7,32200.0,35.0128,35.0715,34.9908,34.9908,32200.0
2014-05-13 10:00:00,47.71,47.72,47.7,47.71,6700.0,34.9981,35.0055,34.9908,34.9981,6700.0
2014-05-13 10:30:00,47.72,47.75,47.71,47.72,16400.0,35.0055,35.0275,34.9981,35.0055,16400.0
2014-05-13 11:00:00,47.72,47.74,47.71,47.71,8200.0,35.0055,35.0201,34.9981,34.9981,8200.0
2014-05-13 11:30:00,47.71,47.77,47.71,47.76,19300.0,34.9981,35.0421,34.9981,35.0348,19300.0
2014-05-13 12:00:00,47.76,47.76,47.76,47.76,500.0,35.0348,35.0348,35.0348,35.0348,500.0
2014-05-13 12:30:00,47.74,47.77,47.74,47.77,22300.0,35.0201,35.0421,35.0201,35.0421,22300.0
2014-05-13 13:00:00,47.75,47.76,47.75,47.76,1300.0,35.0275,35.0348,35.0275,35.0348,1300.0
2014-05-13 13:30:00,47.75,47.76,47.73,47.73,9600.0,35.0275,35.0348,35.0128,35.0128,9600.0
2014-05-13 14:00:00,47.76,47.78,47.76,47.78,4200.0,35.0348,35.0495,35.0348,35.0495,4200.0
2014-05-13 14:30:00,47.79,47.8,47.79,47.8,4400.0,35.0568,35.0642,35.0568,35.0642,4400.0
2014-05-13 15:00:00,47.8,47.81,47.79,47.79,12800.0,35.0642,35.0715,35.0568,35.0568,12800.0
2014-05-13 15:30:00,47.78,47.79,47.77,47.78,9500.0,35.0495,35.0568,35.0421,35.0495,9500.0
2014-05-14 09:30:00,47.83,47.85,47.81,47.84,26500.0,35.0862,35.1008,35.0715,35.0935,26500.0
2014-05-14 10:00:00,47.84,47.85,47.84,47.84,7000.0,35.0935,35.1008,35.0935,35.0935,7000.0
2014-05-14 10:30:00,47.84,47.86,47.82,47.82,12700.0,35.0935,35.1082,35.0788,35.0788,12700.0
2014-05-14 11:00:00,47.84,47.85,47.82,47.85,2100.0,35.0935,35.1008,35.0788,35.1008,2100.0
2014-05-14 11:30:00,47.86,47.9,47.86,47.9,400.0,35.1082,35.1375,35.1082,35.1375,400.0
2014-05-14 12:00:00,47.89,47.9,47.87,47.88,13600.0,35.1302,35.1375,35.1155,35.1228,13600.0
2014-05-14 12:30:00,47.88,47.9,47.88,47.89,7500.0,35.1228,35.1375,35.1228,35.1302,7500.0
2014-05-14 13:00:00,47.89,47.91,47.89,47.9,5800.0,35.1302,35.1448,35.1302,35.1375,5800.0
2014-05-14 13:30:00,47.9,47.9,47.87,47.9,6200.0,35.1375,35.1375,35.1155,35.1375,6200.0
2014-05-14 14:00:00,47.9,47.9,47.86,47.86,10400.0,35.1375,35.1375,35.1082,35.1082,10400.0
2014-05-14 14:30:00,47.87,47.87,47.81,47.82,18900.0,35.1155,35.1155,35.0715,35.0788,18900.0
2014-05-14 15:00:00,47.81,47.81,47.78,47.78,4300.0,35.0715,35.0715,35.0495,35.0495,4300.0
2014-05-14 15:30:00,47.77,47.79,47.73,47.79,4300.0,35.0421,35.0568,35.0128,35.0568,4300.0
2014-05-15 09:30:00,47.77,47.77,47.5,47.55,26500.0,35.0421,35.0421,34.8441,34.8808,26500.0
2014-05-15 10:00:00,47.57,47.57,47.41,47.46,18000.0,34.8954,34.8954,34.7781,34.8147,18000.0
2014-05-15 10:30:00,47.46,47.51,47.46,47.5,11000.0,34.8147,34.8514,34.8147,34.8441,11000.0
2014-05-15 11:00:00,47.46,47.46,47.39,47.41,10500.0,34.8147,34.8147,34.7634,34.7781,10500.0
2014-05-15 11:30:00,47.41,47.47,47.38,47.38,13400.0,34.7781,34.8221,34.7561,34.7561,13400.0
2014-05-15 12:00:00,47.38,47.41,47.37,47.37,13700.0,34.7561,34.7781,34.7487,34.7487,13700.0
2014-05-15 12:30:00,47.4,47.46,47.4,47.46,29400.0,34.7707,34.8147,34.7707,34.8147,29400.0
2014-05-15 13:00:00,47.46,47.46,47.44,47.44,3900.0,34.8147,34.8147,34.8001,34.8001,3900.0
2014-05-15 13:30:00,47.44,47.44,47.41,47.44,50500.0,34.8001,34.8001,34.7781,34.8001,50500.0
2014-05-15 14:00:00,47.46,47.48,47.45,47.45,2300.0,34.8147,34.8294,34.8074,34.8074,2300.0
2014-05-15 14:30:00,47.48,47.52,47.48,47.51,20200.0,34.8294,34.8588,34.8294,34.8514,20200.0
2014-05-15 15:00:00,47.52,47.53,47.47,47.48,7100.0,34.8588,34.8661,34.8221,34.8294,7100.0
2014-05-15 15:30:00,47.49,47.55,47.49,47.53,19500.0,34.8367,34.8808,34.8367,34.8661,19500.0
2014-05-16 09:30:00,47.55,47.59,47.53,47.59,13800.0,34.8808,34.9101,34.8661,34.9101,13800.0
2014-05-16 10:00:00,47.62,47.62,47.52,47.53,10500.0,34.9321,34.9321,34.8588,34.8661,10500.0
2014-05-16 10:30:00,47.57,47.63,47.57,47.6,2900.0,34.8954,34.9394,34.8954,34.9174,2900.0
2014-05-16 11:00:00,47.58,47.65,47.58,47.63,7800.0,34.9028,34.9541,34.9028,34.9394,7800.0
2014-05-16 11:30:00,47.65,47.7,47.62,47.66,1275000.0,34.9541,34.9908,34.9321,34.9615,1275000.0
2014-05-16 12:00:00,47.65,47.68,47.65,47.67,77200.0,34.9541,34.9761,34.9541,34.9688,77200.0
2014-05-16 12:30:00,47.66,47.67,47.64,47.64,81200.0,34.9615,34.9688,34.9468,34.9468,81200.0
2014-05-16 13:00:00,47.63,47.64,47.63,47.64,11800.0,34.9394,34.9468,34.9394,34.9468,11800.0
2014-05-16 13:30:00,47.64,47.64,47.62,47.62,53800.0,34.9468,34.9468,34.9321,34.9321,53800.0
2014-05-16 14:00:00,47.59,47.6,47.58,47.58,27700.0,34.9101,34.9174,34.9028,34.9028,27700.0
2014-05-16 14:30:00,47.61,47.64,47.6,47.64,4900.0,34.9248,34.9468,34.9174,34.9468,4900.0
2014-05-16 15:00:00,47.71,47.74,47.69,47.71,10500.0,34.9981,35.0201,34.9835,34.9981,10500.0
2014-05-16 15:30:00,47.71,47.76,47.71,47.75,67800.0,34.9981,35.0348,34.9981,35.0275,67800.0
2014-05-19 09:30:00,47.57,47.62,47.52,47.57,40400.0,34.8954,34.9321,34.8588,34.8954,40400.0
2014-05-19 10:00:00,47.58,47.62,47.55,47.62,14400.0,34.9028,34.9321,34.8808,34.9321,14400.0
2014-05-19 10:30:00,47.61,47.61,47.57,47.59,19600.0,34.9248,34.9248,34.8954,34.9101,19600.0
2014-05-19 11:00:00,47.59,47.7,47.59,47.69,169200.0,34.9101,34.9908,34.9101,34.9835,169200.0
2014-05-19 11:30:00,47.68,47.68,47.67,47.67,22900.0,34.9761,34.9761,34.9688,34.9688,22900.0
2014-05-19 12:00:00,47.7,47.7,47.67,47.67,1400.0,34.9908,34.9908,34.9688,34.9688,1400.0
2014-05-19 12:30:00,47.64,47.65,47.64,47.65,2900.0,34.9468,34.9541,34.9468,34.9541,2900.0
2014-05-19 13:00:00,47.65,47.66,47.63,47.63,3100.0,34.9541,34.9615,34.9394,34.9394,3100.0
2014-05-19 13:30:00,47.65,47.68,47.64,47.68,4800.0,34.9541,34.9761,34.9468,34.9761,4800.0
2014-05-19 14:00:00,47.69,47.72,47.68,47.71,10600.0,34.9835,35.0055,34.9761,34.9981,10600.0
2014-05-19 14:30:00,47.71,47.71,47.68,47.69,8600.0,34.9981,34.9981,34.9761,34.9835,8600.0
2014-05-19 15:00:00,47.69,47.7,47.67,47.7,12500.0,34.9835,34.9908,34.9688,34.9908,12500.0
2014-05-19 15:30:00,47.71,47.73,47.71,47.72,22800.0,34.9981,35.0128,34.9981,35.0055,22800.0
2014-05-20 09:30:00,47.56,47.56,47.41,47.41,14800.0,34.8881,34.8881,34.7781,34.7781,14800.0
2014-05-20 10:00:00,47.42,47.49,47.42,47.46,6700.0,34.7854,34.8367,34.7854,34.8147,6700.0
2014-05-20 10:30:00,47.47,47.51,47.45,47.51,3800.0,34.8221,34.8514,34.8074,34.8514,3800.0
2014-05-20 11:00:00,47.52,47.52,47.5,47.5,900.0,34.8588,34.8588,34.8441,34.8441,900.0
2014-05-20 11:30:00,47.52,47.55,47.52,47.52,66200.0,34.8588,34.8808,34.8588,34.8588,66200.0
2014-05-20 12:00:00,47.52,47.52,47.43,47.45,10400.0,34.8588,34.8588,34.7927,34.8074,10400.0
2014-05-20 12:30:00,47.43,47.44,47.41,47.41,1700.0,34.7927,34.8001,34.7781,34.7781,1700.0
2014-05-20 13:00:00,47.41,47.41,47.34,47.36,3900.0,34.7781,34.7781,34.7267,34.7414,3900.0
2014-05-20 13:30:00,47.35,47.35,47.27,47.27,3200.0,34.734,34.734,34.6754,34.6754,3200.0
2014-05-20 14:00:00,47.3,47.34,47.3,47.34,5200.0,34.6974,34.7267,34.6974,34.7267,5200.0
2014-05-20 14:30:00,47.31,47.31,47.3,47.3,1700.0,34.7047,34.7047,34.6974,34.6974,1700.0
2014-05-20 15:00:00,47.31,47.35,47.3,47.34,23800.0,34.7047,34.734,34.6974,34.7267,23800.0
2014-05-20 15:30:00,47.33,47.41,47.33,47.36,4300.0,34.7194,34.7781,34.7194,34.7414,4300.0
2014-05-21 09:30:00,47.48,47.63,47.48,47.61,9300.0,34.8294,34.9394,34.8294,34.9248,9300.0
2014-05-21 10:00:00,47.61,47.64,47.61,47.63,4900.0,34.9248,34.9468,34.9248,34.9394,4900.0
2014-05-21 10:30:00,47.65,47.67,47.64,47.67,10100.0,34.9541,34.9688,34.9468,34.9688,10100.0
2014-05-21 11:00:00,47.64,47.64,47.6,47.6,800.0,34.9468,34.9468,34.9174,34.9174,800.0
2014-05-21 11:30:00,47.61,47.61,47.61,47.61,500.0,34.9248,34.9248,34.9248,34.9248,500.0
2014-05-21 12:00:00,47.61,47.62,47.61,47.62,300.0,34.9248,34.9321,34.9248,34.9321,300.0
2014-05-21 12:30:00,47.63,47.65,47.63,47.65,1100.0,34.9394,34.9541,34.9394,34.9541,1100.0
2014-05-21 13:00:00,47.65,47.65,47.65,47.65,0.0,34.9541,34.9541,34.9541,34.9541,0.0
2014-05-21 13:30:00,47.63,47.65,47.63,47.65,2900.0,34.9394,34.9541,34.9394,34.9541,2900.0
2014-05-21 14:00:00,47.68,47.68,47.63,47.67,3600.0,34.9761,34.9761,34.9394,34.9688,3600.0
2014-05-21 14:30:00,47.71,47.72,47.7,47.71,3300.0,34.9981,35.0055,34.9908,34.9981,3300.0
2014-05-21 15:00:00,47.71,47.74,47.71,47.71,900.0,34.9981,35.0201,34.9981,34.9981,900.0
2014-05-21 15:30:00,47.72,47.72,47.71,47.71,1000.0,35.0055,35.0055,34.9981,34.9981,1000.0
2014-05-22 09:30:00,47.8,47.85,47.78,47.83,11100.0,35.0642,35.1008,35.0495,35.0862,11100.0
2014-05-22 10:00:00,47.82,47.86,47.8,47.81,11000.0,35.0788,35.1082,35.0642,35.0715,11000.0
2014-05-22 10:30:00,47.84,47.85,47.82,47.85,6400.0,35.0935,35.1008,35.0788,35.1008,6400.0
2014-05-22 11:00:00,47.86,47.86,47.83,47.85,50500.0,35.1082,35.1082,35.0862,35.1008,50500.0
2014-05-22 11:30:00,47.87,47.88,47.83,47.85,20700.0,35.1155,35.1228,35.0862,35.1008,20700.0
2014-05-22 12:00:00,47.85,47.85,47.85,47.85,1400.0,35.1008,35.1008,35.1008,35.1008,1400.0
2014-05-22 12:30:00,47.86,47.87,47.85,47.85,16000.0,35.1082,35.1155,35.1008,35.1008,16000.0
2014-05-22 13:00:00,47.85,47.85,47.85,47.85,800.0,35.1008,35.1008,35.1008,35.1008,800.0
2014-05-22 13:30:00,47.87,47.89,47.87,47.87,3000.0,35.1155,35.1302,35.1155,35.1155,3000.0
2014-05-22 14:00:00,47.88,47.89,47.86,47.89,16300.0,35.1228,35.1302,35.1082,35.1302,16300.0
2014-05-22 14:30:00,47.89,47.9,47.88,47.89,1000.0,35.1302,35.1375,35.1228,35.1302,1000.0
2014-05-22 15:00:00,47.88,47.9,47.87,47.89,8900.0,35.1228,35.1375,35.1155,35.1302,8900.0
2014-05-22 15:30:00,47.89,47.89,47.87,47.88,7300.0,35.1302,35.1302,35.1155,35.1228,7300.0
2014-05-23 09:30:00,47.8,47.9,47.8,47.9,4800.0,35.0642,35.1375,35.0642,35.1375,4800.0
2014-05-23 10:00:00,47.92,47.92,47.9,47.91,800.0,35.1522,35.1522,35.1375,35.1448,800.0
2014-05-23 10:30:00,47.91,47.92,47.91,47.92,200.0,35.1448,35.1522,35.1448,35.1522,200.0
2014-05-23 11:00:00,47.96,48.02,47.96,47.98,4800.0,35.1815,35.2255,35.1815,35.1962,4800.0
2014-05-23 11:30:00,47.99,47.99,47.97,47.97,200.0,35.2035,35.2035,35.1889,35.1889,200.0
2014-05-23 12:00:00,47.99,47.99,47.99,47.99,200.0,35.2035,35.2035,35.2035,35.2035,200.0
2014-05-23 12:30:00,47.99,48.0,47.99,48.0,400.0,35.2035,35.2109,35.2035,35.2109,400.0
2014-05-23 13:00:00,48.0,48.0,47.98,48.0,2400.0,35.2109,35.2109,35.1962,35.2109,2400.0
2014-05-23 13:30:00,47.99,48.02,47.99,48.02,55900.0,35.2035,35.2255,35.2035,35.2255,55900.0
2014-05-23 14:00:00,47.99,48.02,47.99,48.0,8000.0,35.2035,35.2255,35.2035,35.2109,8000.0
2014-05-23 14:30:00,47.99,48.01,47.99,48.01,1400.0,35.2035,35.2182,35.2035,35.2182,1400.0
2014-05-23 15:00:00,48.01,48.01,48.0,48.0,300.0,35.2182,35.2182,35.2109,35.2109,300.0
2014-05-23 15:30:00,48.02,48.02,47.98,47.98,700.0,35.2255,35.2255,35.1962,35.1962,700.0
2014-05-27 09:30:00,48.22,48.22,48.16,48.21,9100.0,35.3722,35.3722,35.3282,35.3649,9100.0
2014-05-27 10:00:00,48.19,48.21,48.15,48.21,2000.0,35.3502,35.3649,35.3209,35.3649,2000.0
2014-05-27 10:30:00,48.19,48.19,48.11,48.11,6200.0,35.3502,35.3502,35.2916,35.2916,6200.0
2014-05-27 11:00:00,48.14,48.14,48.09,48.09,1600.0,35.3136,35.3136,35.2769,35.2769,1600.0
2014-05-27 11:30:00,48.06,48.09,48.05,48.06,31300.0,35.2549,35.2769,35.2475,35.2549,31300.0
2014-05-27 12:00:00,48.04,48.06,48.03,48.03,1100.0,35.2402,35.2549,35.2329,35.2329,1100.0
2014-05-27 12:30:00,48.01,48.04,47.99,47.99,1000.0,35.2182,35.2402,35.2035,35.2035,1000.0
2014-05-27 13:00:00,48.01,48.04,48.0,48.04,29600.0,35.2182,35.2402,35.2109,35.2402,29600.0
2014-05-27 13:30:00,48.03,48.04,48.02,48.04,3500.0,35.2329,35.2402,35.2255,35.2402,3500.0
2014-05-27 14:00:00,48.04,48.09,48.04,48.09,4100.0,35.2402,35.2769,35.2402,35.2769,4100.0
2014-05-27 14:30:00,48.09,48.12,48.09,48.12,2700.0,35.2769,35.2989,35.2769,35.2989,2700.0
2014-05-27 15:00:00,48.11,48.14,48.11,48.14,42500.0,35.2916,35.3136,35.2916,35.3136,42500.0
2014-05-27 15:30:00,48.14,48.17,48.13,48.14,22900.0,35.3136,35.3356,35.3062,35.3136,22900.0
2014-05-28 09:30:00,48.05,48.1,48.02,48.03,39800.0,35.2475,35.2842,35.2255,35.2329,39800.0
2014-05-28 10:00:00,48.03,48.03,48.03,48.03,0.0,35.2329,35.2329,35.2329,35.2329,0.0
2014-05-28 10:30:00,48.01,48.01,47.95,47.98,1700.0,35.2182,35.2182,35.1742,35.1962,1700.0
2014-05-28 11:00:00,48.01,48.05,48.01,48.05,200.0,35.2182,35.2475,35.2182,35.2475,200.0
2014-05-28 11:30:00,48.03,48.07,48.03,48.07,1100.0,35.2329,35.2622,35.2329,35.2622,1100.0
2014-05-28 12:00:00,48.05,48.08,48.04,48.04,4400.0,35.2475,35.2695,35.2402,35.2402,4400.0
2014-05-28 12:30:00,48.04,48.04,48.04,48.04,0.0,35.2402,35.2402,35.2402,35.2402,0.0
2014-05-28 13:00:00,48.05,48.07,48.05,48.07,600.0,35.2475,35.2622,35.2475,35.2622,600.0
2014-05-28 13:30:00,48.06,48.07,48.05,48.07,5200.0,35.2549,35.2622,35.2475,35.2622,5200.0
2014-05-28 14:00:00,48.08,48.08,48.06,48.06,1000.0,35.2695,35.2695,35.2549,35.2549,1000.0
2014-05-28 14:30:00,48.06,48.08,48.05,48.07,2100.0,35.2549,35.2695,35.2475,35.2622,2100.0
2014-05-28 15:00:00,48.1,48.1,48.07,48.07,8200.0,35.2842,35.2842,35.2622,35.2622,8200.0
2014-05-28 15:30:00,48.09,48.11,48.06,48.06,6200.0,35.2769,35.2916,35.2549,35.2549,6200.0
2014-05-29 09:30:00,48.3,48.3,48.18,48.19,19300.0,35.4309,35.4309,35.3429,35.3502,19300.0
2014-05-29 10:00:00,48.19,48.19,48.15,48.18,29400.0,35.3502,35.3502,35.3209,35.3429,29400.0
2014-05-29 10:30:00,48.18,48.21,48.17,48.21,4600.0,35.3429,35.3649,35.3356,35.3649,4600.0
2014-05-29 11:00:00,48.23,48.23,48.21,48.21,432600.0,35.3796,35.3796,35.3649,35.3649,432600.0
2014-05-29 11:30:00,48.23,48.25,48.22,48.22,40000.0,35.3796,35.3943,35.3722,35.3722,40000.0
2014-05-29 12:00:00,48.23,48.24,48.22,48.22,178800.0,35.3796,35.3869,35.3722,35.3722,178800.0
2014-05-29 12:30:00,48.22,48.23,48.22,48.23,900.0,35.3722,35.3796,35.3722,35.3796,900.0
2014-05-29 13:00:00,48.22,48.22,48.21,48.21,600.0,35.3722,35.3722,35.3649,35.3649,600.0
2014-05-29 13:30:00,48.22,48.22,48.19,48.21,600.0,35.3722,35.3722,35.3502,35.3649,600.0
2014-05-29 14:00:00,48.19,48.23,48.19,48.22,14400.0,35.3502,35.3796,35.3502,35.3722,14400.0
2014-05-29 14:30:00,48.23,48.28,48.23,48.28,8500.0,35.3796,35.4163,35.3796,35.4163,8500.0
2014-05-29 15:00:00,48.27,48.28,48.25,48.27,4200.0,35.4089,35.4163,35.3943,35.4089,4200.0
2014-05-29 15:30:00,48.27,48.29,48.26,48.28,33400.0,35.4089,35.4236,35.4016,35.4163,33400.0
2014-05-30 09:30:00,48.13,48.22,48.13,48.13,108600.0,35.3062,35.3722,35.3062,35.3062,108600.0
2014-05-30 10:00:00,48.13,48.18,48.13,48.15,59600.0,35.3062,35.3429,35.3062,35.3209,59600.0
2014-05-30 10:30:00,48.15,48.17,48.11,48.16,105700.0,35.3209,35.3356,35.2916,35.3282,105700.0
2014-05-30 11:00:00,48.16,48.17,48.08,48.1,15400.0,35.3282,35.3356,35.2695,35.2842,15400.0
2014-05-30 11:30:00,48.1,48.15,48.1,48.12,7400.0,35.2842,35.3209,35.2842,35.2989,7400.0
2014-05-30 12:00:00,48.12,48.14,48.11,48.12,7300.0,35.2989,35.3136,35.2916,35.2989,7300.0
2014-05-30 12:30:00,48.12,48.13,48.08,48.1,48000.0,35.2989,35.3062,35.2695,35.2842,48000.0
2014-05-30 13:00:00,48.1,48.14,48.09,48.09,499600.0,35.2842,35.3136,35.2769,35.2769,499600.0
2014-05-30 13:30:00,48.09,48.12,48.09,48.1,10800.0,35.2769,35.2989,35.2769,35.2842,10800.0
2014-05-30 14:00:00,48.11,48.17,48.09,48.15,21900.0,35.2916,35.3356,35.2769,35.3209,21900.0
2014-05-30 14:30:00,48.17,48.18,48.14,48.14,11700.0,35.3356,35.3429,35.3136,35.3136,11700.0
2014-05-30 15:00:00,48.16,48.17,48.12,48.13,213800.0,35.3282,35.3356,35.2989,35.3062,213800.0
2014-05-30 15:30:00,48.13,48.17,48.12,48.15,47000.0,35.3062,35.3356,35.2989,35.3209,47000.0
2014-06-02 09:30:00,48.34,48.34,48.24,48.24,40900.0,35.4603,35.4603,35.3869,35.3869,40900.0
2014-06-02 10:00:00,48.25,48.25,48.18,48.22,14900.0,35.3943,35.3943,35.3429,35.3722,14900.0
2014-06-02 10:30:00,48.22,48.22,48.18,48.18,1400.0,35.3722,35.3722,35.3429,35.3429,1400.0
2014-06-02 11:00:00,48.27,48.27,48.27,48.27,100.0,35.4089,35.4089,35.4089,35.4089,100.0
2014-06-02 11:30:00,48.29,48.3,48.25,48.27,2900.0,35.4236,35.4309,35.3943,35.4089,2900.0
2014-06-02 12:00:00,48.24,48.24,48.22,48.22,2300.0,35.3869,35.3869,35.3722,35.3722,2300.0
2014-06-02 12:30:00,48.23,48.23,48.21,48.23,15700.0,35.3796,35.3796,35.3649,35.3796,15700.0
2014-06-02 13:00:00,48.22,48.23,48.22,48.23,3400.0,35.3722,35.3796,35.3722,35.3796,3400.0
2014-06-02 13:30:00,48.24,48.27,48.24,48.26,2900.0,35.3869,35.4089,35.3869,35.4016,2900.0
2014-06-02 14:00:00,48.26,48.29,48.26,48.29,36300.0,35.4016,35.4236,35.4016,35.4236,36300.0
2014-06-02 14:30:00,48.28,48.29,48.27,48.27,1000.0,35.4163,35.4236,35.4089,35.4089,1000.0
2014-06-02 15:00:00,48.27,48.28,48.26,48.26,25800.0,35.4089,35.4163,35.4016,35.4016,25800.0
2014-06-02 15:30:00,48.25,48.29,48.25,48.27,57400.0,35.3943,35.4236,35.3943,35.4089,57400.0
2014-06-03 09:30:00,48.08,48.2,48.08,48.2,111500.0,35.2695,35.3576,35.2695,35.3576,111500.0
2014-06-03 10:00:00,48.2,48.21,48.19,48.19,56900.0,35.3576,35.3649,35.3502,35.3502,56900.0
2014-06-03 10:30:00,48.19,48.2,48.17,48.17,36100.0,35.3502,35.3576,35.3356,35.3356,36100.0
2014-06-03 11:00:00,48.16,48.22,48.16,48.21,42700.0,35.3282,35.3722,35.3282,35.3649,42700.0
2014-06-03 11:30:00,48.21,48.21,48.19,48.19,9700.0,35.3649,35.3649,35.3502,35.3502,9700.0
2014-06-03 12:00:00,48.19,48.24,48.19,48.24,25000.0,35.3502,35.3869,35.3502,35.3869,25000.0
2014-06-03 12:30:00,48.24,48.24,48.21,48.22,6400.0,35.3869,35.3869,35.3649,35.3722,6400.0
2014-06-03 13:00:00,48.22,48.23,48.21,48.22,3700.0,35.3722,35.3796,35.3649,35.3722,3700.0
2014-06-03 13:30:00,48.21,48.23,48.19,48.21,3900.0,35.3649,35.3796,35.3502,35.3649,3900.0
2014-06-03 14:00:00,48.22,48.25,48.21,48.25,5000.0,35.3722,35.3943,35.3649,35.3943,5000.0
2014-06-03 14:30:00,48.25,48.26,48.23,48.25,2300.0,35.3943,35.4016,35.3796,35.3943,2300.0
2014-06-03 15:00:00,48.23,48.25,48.22,48.25,2400.0,35.3796,35.3943,35.3722,35.3943,2400.0
2014-06-03 15:30:00,48.26,48.26,48.22,48.24,4000.0,35.4016,35.4016,35.3722,35.3869,4000.0
2014-06-04 09:30:00,48.13,48.13,48.04,48.04,1600.0,35.3062,35.3062,35.2402,35.2402,1600.0
2014-06-04 10:00:00,48.09,48.09,48.07,48.07,600.0,35.2769,35.2769,35.2622,35.2622,600.0
2014-06-04 10:30:00,48.07,48.13,48.07,48.13,2000.0,35.2622,35.3062,35.2622,35.3062,2000.0
2014-06-04 11:00:00,48.15,48.16,48.13,48.13,3900.0,35.3209,35.3282,35.3062,35.3062,3900.0
2014-06-04 11:30:00,48.14,48.14,48.13,48.14,5500.0,35.3136,35.3136,35.3062,35.3136,5500.0
2014-06-04 12:00:00,48.14,48.15,48.14,48.15,6200.0,35.3136,35.3209,35.3136,35.3209,6200.0
2014-06-04 12:30:00,48.16,48.2,48.15,48.2,2900.0,35.3282,35.3576,35.3209,35.3576,2900.0
2014-06-04 13:00:00,48.2,48.2,48.2,48.2,0.0,35.3576,35.3576,35.3576,35.3576,0.0
2014-06-04 13:30:00,48.18,48.18,48.18,48.18,300.0,35.3429,35.3429,35.3429,35.3429,300.0
2014-06-04 14:00:00,48.2,48.2,48.19,48.2,1300.0,35.3576,35.3576,35.3502,35.3576,1300.0
2014-06-04 14:30:00,48.2,48.2,48.2,48.2,2700.0,35.3576,35.3576,35.3576,35.3576,2700.0
2014-06-04 15:00:00,48.22,48.22,48.22,48.22,300.0,35.3722,35.3722,35.3722,35.3722,300.0
2014-06-04 15:30:00,48.21,48.21,48.19,48.2,3800.0,35.3649,35.3649,35.3502,35.3576,3800.0
2014-06-05 09:30:00,48.39,48.39,48.32,48.32,19400.0,35.497,35.497,35.4456,35.4456,19400.0
2014-06-05 10:00:00,48.28,48.29,48.2,48.29,22000.0,35.4163,35.4236,35.3576,35.4236,22000.0
2014-06-05 10:30:00,48.3,48.32,48.3,48.31,500.0,35.4309,35.4456,35.4309,35.4383,500.0
2014-06-05 11:00:00,48.3,48.38,48.3,48.38,300.0,35.4309,35.4896,35.4309,35.4896,300.0
2014-06-05 11:30:00,48.36,48.38,48.36,48.38,400.0,35.4749,35.4896,35.4749,35.4896,400.0
2014-06-05 12:00:00,48.46,48.48,48.46,48.47,1000.0,35.5483,35.563,35.5483,35.5556,1000.0
2014-06-05 12:30:00,48.49,48.53,48.49,48.52,9800.0,35.5703,35.5996,35.5703,35.5923,9800.0
2014-06-05 13:00:00,48.49,48.49,48.47,48.47,4100.0,35.5703,35.5703,35.5556,35.5556,4100.0
2014-06-05 13:30:00,48.48,48.52,48.46,48.52,7800.0,35.563,35.5923,35.5483,35.5923,7800.0
2014-06-05 14:00:00,48.52,48.55,48.49,48.55,2600.0,35.5923,35.6143,35.5703,35.6143,2600.0
2014-06-05 14:30:00,48.52,48.54,48.48,48.48,5000.0,35.5923,35.607,35.563,35.563,5000.0
2014-06-05 15:00:00,48.5,48.5,48.5,48.5,5300.0,35.5776,35.5776,35.5776,35.5776,5300.0
2014-06-05 15:30:00,48.5,48.52,48.49,48.5,9400.0,35.5776,35.5923,35.5703,35.5776,9400.0
2014-06-06 09:30:00,48.71,48.71,48.61,48.65,44200.0,35.7317,35.7317,35.6583,35.6877,44200.0
2014-06-06 10:00:00,48.67,48.69,48.66,48.68,20800.0,35.7023,35.717,35.695,35.7097,20800.0
2014-06-06 10:30:00,48.69,48.71,48.69,48.71,46200.0,35.717,35.7317,35.717,35.7317,46200.0
2014-06-06 11:00:00,48.71,48.74,48.71,48.72,94800.0,35.7317,35.7537,35.7317,35.739,94800.0
2014-06-06 11:30:00,48.73,48.75,48.73,48.74,185600.0,35.7464,35.761,35.7464,35.7537,185600.0
2014-06-06 12:00:00,48.73,48.74,48.73,48.74,17600.0,35.7464,35.7537,35.7464,35.7537,17600.0
2014-06-06 12:30:00,48.74,48.79,48.73,48.78,101800.0,35.7537,35.7904,35.7464,35.783,101800.0
2014-06-06 13:00:00,48.78,48.79,48.77,48.79,43400.0,35.783,35.7904,35.7757,35.7904,43400.0
2014-06-06 13:30:00,48.77,48.77,48.75,48.75,20400.0,35.7757,35.7757,35.761,35.761,20400.0
2014-06-06 14:00:00,48.75,48.79,48.75,48.79,10200.0,35.761,35.7904,35.761,35.7904,10200.0
2014-06-06 14:30:00,48.78,48.79,48.77,48.79,7200.0,35.783,35.7904,35.7757,35.7904,7200.0
2014-06-06 15:00:00,48.79,48.81,48.79,48.81,113600.0,35.7904,35.805,35.7904,35.805,113600.0
2014-06-06 15:30:00,48.81,48.81,48.78,48.81,202200.0,35.805,35.805,35.783,35.805,202200.0
2014-06-09 09:30:00,48.58,48.71,48.58,48.69,12300.0,35.6363,35.7317,35.6363,35.717,12300.0
2014-06-09 10:00:00,48.7,48.7,48.68,48.7,1900.0,35.7244,35.7244,35.7097,35.7244,1900.0
2014-06-09 10:30:00,48.7,48.72,48.68,48.72,34600.0,35.7244,35.739,35.7097,35.739,34600.0
2014-06-09 11:00:00,48.72,48.77,48.72,48.77,2600.0,35.739,35.7757,35.739,35.7757,2600.0
2014-06-09 11:30:00,48.8,48.84,48.8,48.83,58900.0,35.7977,35.8271,35.7977,35.8197,58900.0
2014-06-09 12:00:00,48.82,48.83,48.81,48.81,55700.0,35.8124,35.8197,35.805,35.805,55700.0
2014-06-09 12:30:00,48.81,48.82,48.81,48.81,2800.0,35.805,35.8124,35.805,35.805,2800.0
2014-06-09 13:00:00,48.82,48.82,48.79,48.79,14900.0,35.8124,35.8124,35.7904,35.7904,14900.0
2014-06-09 13:30:00,48.79,48.81,48.78,48.81,72700.0,35.7904,35.805,35.783,35.805,72700.0
2014-06-09 14:00:00,48.79,48.79,48.76,48.76,10300.0,35.7904,35.7904,35.7684,35.7684,10300.0
2014-06-09 14:30:00,48.75,48.8,48.75,48.8,12900.0,35.761,35.7977,35.761,35.7977,12900.0
2014-06-09 15:00:00,48.79,48.84,48.78,48.84,19000.0,35.7904,35.8271,35.783,35.8271,19000.0
2014-06-09 15:30:00,48.84,48.84,48.81,48.81,26000.0,35.8271,35.8271,35.805,35.805,26000.0
2014-06-10 09:30:00,48.6,48.7,48.6,48.68,60500.0,35.651,35.7244,35.651,35.7097,60500.0
2014-06-10 10:00:00,48.65,48.66,48.62,48.66,3400.0,35.6877,35.695,35.6657,35.695,3400.0
2014-06-10 10:30:00,48.67,48.67,48.65,48.67,1500.0,35.7023,35.7023,35.6877,35.7023,1500.0
2014-06-10 11:00:00,48.68,48.7,48.66,48.7,7900.0,35.7097,35.7244,35.695,35.7244,7900.0
2014-06-10 11:30:00,48.7,48.73,48.7,48.73,8400.0,35.7244,35.7464,35.7244,35.7464,8400.0
2014-06-10 12:00:00,48.72,48.73,48.7,48.72,30500.0,35.739,35.7464,35.7244,35.739,30500.0
2014-06-10 12:30:00,48.72,48.72,48.72,48.72,3800.0,35.739,35.739,35.739,35.739,3800.0
2014-06-10 13:00:00,48.72,48.72,48.69,48.7,8200.0,35.739,35.739,35.717,35.7244,8200.0
2014-06-10 13:30:00,48.7,48.73,48.7,48.72,24200.0,35.7244,35.7464,35.7244,35.739,24200.0
2014-06-10 14:00:00,48.74,48.76,48.74,48.74,6000.0,35.7537,35.7684,35.7537,35.7537,6000.0
2014-06-10 14:30:00,48.74,48.76,48.73,48.76,5300.0,35.7537,35.7684,35.7464,35.7684,5300.0
2014-06-10 15:00:00,48.75,48.77,48.75,48.76,2300.0,35.761,35.7757,35.761,35.7684,2300.0
2014-06-10 15:30:00,48.76,48.78,48.76,48.78,3700.0,35.7684,35.783,35.7684,35.783,3700.0
2014-06-11 09:30:00,48.64,48.64,48.59,48.62,11000.0,35.6803,35.6803,35.6437,35.6657,11000.0
2014-06-11 10:00:00,48.64,48.65,48.59,48.59,21700.0,35.6803,35.6877,35.6437,35.6437,21700.0
2014-06-11 10:30:00,48.58,48.6,48.57,48.58,11300.0,35.6363,35.651,35.629,35.6363,11300.0
2014-06-11 11:00:00,48.6,48.6,48.58,48.59,1600.0,35.651,35.651,35.6363,35.6437,1600.0
2014-06-11 11:30:00,48.6,48.62,48.6,48.62,8000.0,35.651,35.6657,35.651,35.6657,8000.0
2014-06-11 12:00:00,48.63,48.66,48.63,48.64,27000.0,35.673,35.695,35.673,35.6803,27000.0
2014-06-11 12:30:00,48.64,48.65,48.63,48.65,22200.0,35.6803,35.6877,35.673,35.6877,22200.0
2014-06-11 13:00:00,48.63,48.64,48.61,48.62,28600.0,35.673,35.6803,35.6583,35.6657,28600.0
2014-06-11 13:30:00,48.62,48.62,48.59,48.59,19700.0,35.6657,35.6657,35.6437,35.6437,19700.0
2014-06-11 14:00:00,48.56,48.57,48.54,48.54,5800.0,35.6217,35.629,35.607,35.607,5800.0
2014-06-11 14:30:00,48.57,48.57,48.54,48.55,11000.0,35.629,35.629,35.607,35.6143,11000.0
2014-06-11 15:00:00,48.57,48.58,48.55,48.57,12900.0,35.629,35.6363,35.6143,35.629,12900.0
2014-06-11 15:30:00,48.58,48.61,48.58,48.58,19700.0,35.6363,35.6583,35.6363,35.6363,19700.0
2014-06-12 09:30:00,48.65,48.73,48.65,48.73,8000.0,35.6877,35.7464,35.6877,35.7464,8000.0
2014-06-12 10:00:00,48.74,48.75,48.68,48.68,16800.0,35.7537,35.761,35.7097,35.7097,16800.0
2014-06-12 10:30:00,48.66,48.68,48.66,48.67,3500.0,35.695,35.7097,35.695,35.7023,3500.0
2014-06-12 11:00:00,48.67,48.71,48.67,48.71,1100.0,35.7023,35.7317,35.7023,35.7317,1100.0
2014-06-12 11:30:00,48.73,48.74,48.67,48.67,5900.0,35.7464,35.7537,35.7023,35.7023,5900.0
2014-06-12 12:00:00,48.68,48.68,48.65,48.67,14300.0,35.7097,35.7097,35.6877,35.7023,14300.0
2014-06-12 12:30:00,48.66,48.66,48.63,48.64,18500.0,35.695,35.695,35.673,35.6803,18500.0
2014-06-12 13:00:00,48.65,48.65,48.63,48.63,7400.0,35.6877,35.6877,35.673,35.673,7400.0
2014-06-12 13:30:00,48.65,48.65,48.54,48.54,16000.0,35.6877,35.6877,35.607,35.607,16000.0
2014-06-12 14:00:00,48.54,48.55,48.53,48.55,9400.0,35.607,35.6143,35.5996,35.6143,9400.0
2014-06-12 14:30:00,48.54,48.55,48.54,48.54,61900.0,35.607,35.6143,35.607,35.607,61900.0
2014-06-12 15:00:00,48.53,48.54,48.5,48.52,37400.0,35.5996,35.607,35.5776,35.5923,37400.0
2014-06-12 15:30:00,48.51,48.58,48.5,48.56,49400.0,35.585,35.6363,35.5776,35.6217,49400.0
2014-06-13 09:30:00,48.65,48.65,48.52,48.52,6800.0,35.6877,35.6877,35.5923,35.5923,6800.0
2014-06-13 10:00:00,48.56,48.62,48.56,48.62,2100.0,35.6217,35.6657,35.6217,35.6657,2100.0
2014-06-13 10:30:00,48.62,48.63,48.6,48.61,2300.0,35.6657,35.673,35.651,35.6583,2300.0
2014-06-13 11:00:00,48.63,48.67,48.62,48.62,3200.0,35.673,35.7023,35.6657,35.6657,3200.0
2014-06-13 11:30:00,48.6,48.6,48.58,48.59,7400.0,35.651,35.651,35.6363,35.6437,7400.0
2014-06-13 12:00:00,48.61,48.61,48.61,48.61,100.0,35.6583,35.6583,35.6583,35.6583,100.0
2014-06-13 12:30:00,48.59,48.59,48.54,48.55,4200.0,35.6437,35.6437,35.607,35.6143,4200.0
2014-06-13 13:00:00,48.56,48.56,48.54,48.54,600.0,35.6217,35.6217,35.607,35.607,600.0
2014-06-13 13:30:00,48.56,48.56,48.55,48.55,4300.0,35.6217,35.6217,35.6143,35.6143,4300.0
2014-06-13 14:00:00,48.56,48.58,48.55,48.58,2000.0,35.6217,35.6363,35.6143,35.6363,2000.0
2014-06-13 14:30:00,48.57,48.57,48.57,48.57,300.0,35.629,35.629,35.629,35.629,300.0
2014-06-13 15:00:00,48.61,48.65,48.59,48.59,15100.0,35.6583,35.6877,35.6437,35.6437,15100.0
2014-06-13 15:30:00,48.58,48.63,48.56,48.61,9600.0,35.6363,35.673,35.6217,35.6583,9600.0
2014-06-16 09:30:00,48.6,48.6,48.56,48.57,8300.0,35.651,35.651,35.6217,35.629,8300.0
2014-06-16 10:00:00,48.57,48.64,48.57,48.64,2200.0,35.629,35.6803,35.629,35.6803,2200.0
2014-06-16 10:30:00,48.66,48.66,48.61,48.61,1700.0,35.695,35.695,35.6583,35.6583,1700.0
2014-06-16 11:00:00,48.6,48.6,48.54,48.57,6500.0,35.651,35.651,35.607,35.629,6500.0
2014-06-16 11:30:00,48.51,48.52,48.49,48.52,2700.0,35.585,35.5923,35.5703,35.5923,2700.0
2014-06-16 12:00:00,48.54,48.57,48.52,48.57,4600.0,35.607,35.629,35.5923,35.629,4600.0
2014-06-16 12:30:00,48.56,48.57,48.54,48.55,17100.0,35.6217,35.629,35.607,35.6143,17100.0
2014-06-16 13:00:00,48.6,48.6,48.58,48.59,800.0,35.651,35.651,35.6363,35.6437,800.0
2014-06-16 13:30:00,48.62,48.62,48.57,48.57,1400.0,35.6657,35.6657,35.629,35.629,1400.0
2014-06-16 14:00:00,48.59,48.6,48.58,48.6,4500.0,35.6437,35.651,35.6363,35.651,4500.0
2014-06-16 14:30:00,48.6,48.6,48.57,48.57,11200.0,35.651,35.651,35.629,35.629,11200.0
2014-06-16 15:00:00,48.57,48.58,48.54,48.58,10000.0,35.629,35.6363,35.607,35.6363,10000.0
2014-06-16 15:30:00,48.57,48.61,48.57,48.58,4700.0,35.629,35.6583,35.629,35.6363,4700.0
2014-06-17 09:30:00,48.35,48.51,48.35,48.51,11300.0,35.4676,35.585,35.4676,35.585,11300.0
2014-06-17 10:00:00,48.52,48.55,48.51,48.53,4200.0,35.5923,35.6143,35.585,35.5996,4200.0
2014-06-17 10:30:00,48.5,48.5,48.47,48.5,5700.0,35.5776,35.5776,35.5556,35.5776,5700.0
2014-06-17 11:00:00,48.52,48.53,48.47,48.48,8900.0,35.5923,35.5996,35.5556,35.563,8900.0
2014-06-17 11:30:00,48.51,48.53,48.51,48.53,6600.0,35.585,35.5996,35.585,35.5996,6600.0
2014-06-17 12:00:00,48.54,48.56,48.54,48.55,18500.0,35.607,35.6217,35.607,35.6143,18500.0
2014-06-17 12:30:00,48.54,48.55,48.54,48.54,20100.0,35.607,35.6143,35.607,35.607,20100.0
2014-06-17 13:00:00,48.54,48.54,48.52,48.52,400.0,35.607,35.607,35.5923,35.5923,400.0
2014-06-17 13:30:00,48.54,48.55,48.53,48.55,22700.0,35.607,35.6143,35.5996,35.6143,22700.0
2014-06-17 14:00:00,48.54,48.54,48.54,48.54,100.0,35.607,35.607,35.607,35.607,100.0
2014-06-17 14:30:00,48.56,48.56,48.53,48.56,4600.0,35.6217,35.6217,35.5996,35.6217,4600.0
2014-06-17 15:00:00,48.55,48.56,48.54,48.56,7800.0,35.6143,35.6217,35.607,35.6217,7800.0
2014-06-17 15:30:00,48.55,48.56,48.55,48.56,1800.0,35.6143,35.6217,35.6143,35.6217,1800.0
2014-06-18 09:30:00,48.56,48.64,48.56,48.63,25400.0,35.6217,35.6803,35.6217,35.673,25400.0
2014-06-18 10:00:00,48.65,48.66,48.6,48.63,30400.0,35.6877,35.695,35.651,35.673,30400.0
2014-06-18 10:30:00,48.59,48.6,48.57,48.57,3100.0,35.6437,35.651,35.629,35.629,3100.0
2014-06-18 11:00:00,48.56,48.6,48.56,48.59,7300.0,35.6217,35.651,35.6217,35.6437,7300.0
2014-06-18 11:30:00,48.59,48.59,48.58,48.58,2200.0,35.6437,35.6437,35.6363,35.6363,2200.0
2014-06-18 12:00:00,48.58,48.59,48.58,48.59,4300.0,35.6363,35.6437,35.6363,35.6437,4300.0
2014-06-18 12:30:00,48.59,48.62,48.59,48.61,3500.0,35.6437,35.6657,35.6437,35.6583,3500.0
2014-06-18 13:00:00,48.62,48.62,48.6,48.6,200.0,35.6657,35.6657,35.651,35.651,200.0
2014-06-18 13:30:00,48.58,48.61,48.58,48.6,3900.0,35.6363,35.6583,35.6363,35.651,3900.0
2014-06-18 14:00:00,48.57,48.77,48.56,48.77,6000.0,35.629,35.7757,35.6217,35.7757,6000.0
2014-06-18 14:30:00,48.82,48.88,48.78,48.8,3600.0,35.8124,35.8564,35.783,35.7977,3600.0
2014-06-18 15:00:00,48.87,48.95,48.87,48.94,101600.0,35.8491,35.9077,35.8491,35.9004,101600.0
2014-06-18 15:30:00,48.95,49.01,48.94,48.98,118100.0,35.9077,35.9518,35.9004,35.9298,118100.0
2014-06-19 09:30:00,49.23,49.25,49.19,49.21,44600.0,36.1131,36.1278,36.0838,36.0985,44600.0
2014-06-19 10:00:00,49.23,49.25,49.19,49.19,42400.0,36.1131,36.1278,36.0838,36.0838,42400.0
2014-06-19 10:30:00,49.18,49.21,49.16,49.18,80800.0,36.0765,36.0985,36.0618,36.0765,80800.0
2014-06-19 11:00:00,49.18,49.19,49.13,49.13,84200.0,36.0765,36.0838,36.0398,36.0398,84200.0
2014-06-19 11:30:00,49.13,49.16,49.11,49.14,5100.0,36.0398,36.0618,36.0251,36.0471,5100.0
2014-06-19 12:00:00,49.16,49.17,49.14,49.17,1100.0,36.0618,36.0691,36.0471,36.0691,1100.0
2014-06-19 12:30:00,49.14,49.14,49.12,49.14,400.0,36.0471,36.0471,36.0324,36.0471,400.0
2014-06-19 13:00:00,49.14,49.14,49.08,49.11,3900.0,36.0471,36.0471,36.0031,36.0251,3900.0
2014-06-19 13:30:00,49.11,49.11,49.07,49.07,50100.0,36.0251,36.0251,35.9958,35.9958,50100.0
2014-06-19 14:00:00,49.1,49.12,49.08,49.1,2600.0,36.0178,36.0324,36.0031,36.0178,2600.0
2014-06-19 14:30:00,49.09,49.12,49.09,49.12,1300.0,36.0104,36.0324,36.0104,36.0324,1300.0
2014-06-19 15:00:00,49.13,49.17,49.13,49.14,68300.0,36.0398,36.0691,36.0398,36.0471,68300.0
2014-06-19 15:30:00,49.14,49.17,49.14,49.15,4300.0,36.0471,36.0691,36.0471,36.0545,4300.0
2014-06-20 09:30:00,49.03,49.11,49.03,49.09,86700.0,35.9664,36.0251,35.9664,36.0104,86700.0
2014-06-20 10:00:00,49.09,49.09,49.03,49.05,17600.0,36.0104,36.0104,35.9664,35.9811,17600.0
2014-06-20 10:30:00,49.04,49.08,49.03,49.06,5100.0,35.9738,36.0031,35.9664,35.9884,5100.0
2014-06-20 11:00:00,49.05,49.07,49.04,49.04,31900.0,35.9811,35.9958,35.9738,35.9738,31900.0
2014-06-20 11:30:00,49.04,49.04,48.98,48.98,5300.0,35.9738,35.9738,35.9298,35.9298,5300.0
2014-06-20 12:00:00,49.01,49.01,48.98,48.98,5600.0,35.9518,35.9518,35.9298,35.9298,5600.0
2014-06-20 12:30:00,48.99,49.01,48.98,48.98,1800.0,35.9371,35.9518,35.9298,35.9298,1800.0
2014-06-20 13:00:00,48.98,49.0,48.97,48.97,17600.0,35.9298,35.9444,35.9224,35.9224,17600.0
2014-06-20 13:30:00,48.98,49.0,48.98,48.99,5800.0,35.9298,35.9444,35.9298,35.9371,5800.0
2014-06-20 14:00:00,49.02,49.05,49.01,49.02,64900.0,35.9591,35.9811,35.9518,35.9591,64900.0
2014-06-20 14:30:00,49.02,49.04,49.0,49.0,17200.0,35.9591,35.9738,35.9444,35.9444,17200.0
2014-06-20 15:00:00,49.0,49.03,49.0,49.03,51100.0,35.9444,35.9664,35.9444,35.9664,51100.0
2014-06-20 15:30:00,49.04,49.08,49.04,49.07,7700.0,35.9738,36.0031,35.9738,35.9958,7700.0
2014-06-23 09:30:00,48.93,48.93,48.83,48.87,12400.0,35.8931,35.8931,35.8197,35.8491,12400.0
2014-06-23 10:00:00,48.86,48.91,48.86,48.88,6500.0,35.8417,35.8784,35.8417,35.8564,6500.0
2014-06-23 10:30:00,48.9,48.93,48.9,48.93,1200.0,35.8711,35.8931,35.8711,35.8931,1200.0
2014-06-23 11:00:00,48.91,48.92,48.86,48.86,870300.0,35.8784,35.8857,35.8417,35.8417,870300.0
2014-06-23 11:30:00,48.85,48.86,48.8,48.86,20000.0,35.8344,35.8417,35.7977,35.8417,20000.0
2014-06-23 12:00:00,48.85,48.91,48.85,48.91,2700.0,35.8344,35.8784,35.8344,35.8784,2700.0
2014-06-23 12:30:00,48.91,48.92,48.91,48.91,600.0,35.8784,35.8857,35.8784,35.8784,600.0
2014-06-23 13:00:00,48.91,48.93,48.89,48.91,6300.0,35.8784,35.8931,35.8637,35.8784,6300.0
2014-06-23 13:30:00,48.92,48.93,48.9,48.93,3000.0,35.8857,35.8931,35.8711,35.8931,3000.0
2014-06-23 14:00:00,48.92,48.96,48.92,48.94,1500.0,35.8857,35.9151,35.8857,35.9004,1500.0
2014-06-23 14:30:00,48.95,48.97,48.95,48.97,4700.0,35.9077,35.9224,35.9077,35.9224,4700.0
2014-06-23 15:00:00,48.96,48.98,48.96,48.97,17700.0,35.9151,35.9298,35.9151,35.9224,17700.0
2014-06-23 15:30:00,48.99,49.02,48.99,49.02,13800.0,35.9371,35.9591,35.9371,35.9591,13800.0
2014-06-24 09:30:00,48.99,49.01,48.95,48.96,59400.0,35.9371,35.9518,35.9077,35.9151,59400.0
2014-06-24 10:00:00,48.99,49.02,48.96,49.02,4400.0,35.9371,35.9591,35.9151,35.9591,4400.0
2014-06-24 10:30:00,49.02,49.06,49.02,49.06,4500.0,35.9591,35.9884,35.9591,35.9884,4500.0
2014-06-24 11:00:00,49.05,49.06,49.01,49.01,4000.0,35.9811,35.9884,35.9518,35.9518,4000.0
2014-06-24 11:30:00,49.03,49.03,48.98,49.01,2100.0,35.9664,35.9664,35.9298,35.9518,2100.0
2014-06-24 12:00:00,49.03,49.03,49.0,49.0,1000.0,35.9664,35.9664,35.9444,35.9444,1000.0
2014-06-24 12:30:00,49.01,49.01,48.98,48.98,3000.0,35.9518,35.9518,35.9298,35.9298,3000.0
2014-06-24 13:00:00,48.99,48.99,48.89,48.9,1500.0,35.9371,35.9371,35.8637,35.8711,1500.0
2014-06-24 13:30:00,48.9,48.9,48.87,48.87,400.0,35.8711,35.8711,35.8491,35.8491,400.0
2014-06-24 14:00:00,48.88,48.92,48.84,48.84,6600.0,35.8564,35.8857,35.8271,35.8271,6600.0
2014-06-24 14:30:00,48.82,48.85,48.81,48.84,10200.0,35.8124,35.8344,35.805,35.8271,10200.0
2014-06-24 15:00:00,48.81,48.81,48.7,48.73,15300.0,35.805,35.805,35.7244,35.7464,15300.0
2014-06-24 15:30:00,48.73,48.75,48.69,48.72,18300.0,35.7464,35.761,35.717,35.739,18300.0
2014-06-25 09:30:00,47.76,47.78,47.66,47.73,80700.0,35.6998,35.7148,35.6251,35.6774,80700.0
2014-06-25 10:00:00,47.75,47.78,47.72,47.76,7300.0,35.6924,35.7148,35.6699,35.6998,7300.0
2014-06-25 10:30:00,47.75,47.8,47.71,47.8,15000.0,35.6924,35.7297,35.6625,35.7297,15000.0
2014-06-25 11:00:00,47.83,47.83,47.79,47.79,33700.0,35.7522,35.7522,35.7223,35.7223,33700.0
2014-06-25 11:30:00,47.8,47.8,47.75,47.75,12800.0,35.7297,35.7297,35.6924,35.6924,12800.0
2014-06-25 12:00:00,47.79,47.8,47.74,47.77,24200.0,35.7223,35.7297,35.6849,35.7073,24200.0
2014-06-25 12:30:00,47.79,47.79,47.77,47.77,2000.0,35.7223,35.7223,35.7073,35.7073,2000.0
2014-06-25 13:00:00,47.77,47.82,47.76,47.8,5700.0,35.7073,35.7447,35.6998,35.7297,5700.0
2014-06-25 13:30:00,47.82,47.84,47.81,47.84,3300.0,35.7447,35.7596,35.7372,35.7596,3300.0
2014-06-25 14:00:00,47.81,47.84,47.8,47.84,4300.0,35.7372,35.7596,35.7297,35.7596,4300.0
2014-06-25 14:30:00,47.82,47.84,47.82,47.82,2800.0,35.7447,35.7596,35.7447,35.7447,2800.0
2014-06-25 15:00:00,47.82,47.85,47.81,47.84,12500.0,35.7447,35.7671,35.7372,35.7596,12500.0
2014-06-25 15:30:00,47.83,47.87,47.83,47.85,6900.0,35.7522,35.7821,35.7522,35.7671,6900.0
2014-06-26 09:30:00,47.82,47.86,47.62,47.62,26700.0,35.7447,35.7746,35.5952,35.5952,26700.0
2014-06-26 10:00:00,47.65,47.71,47.64,47.7,4400.0,35.6176,35.6625,35.6101,35.655,4400.0
2014-06-26 10:30:00,47.74,47.76,47.71,47.76,13000.0,35.6849,35.6998,35.6625,35.6998,13000.0
2014-06-26 11:00:00,47.78,47.79,47.77,47.77,1400.0,35.7148,35.7223,35.7073,35.7073,1400.0
2014-06-26 11:30:00,47.73,47.83,47.73,47.81,59700.0,35.6774,35.7522,35.6774,35.7372,59700.0
2014-06-26 12:00:00,47.82,47.82,47.79,47.8,4800.0,35.7447,35.7447,35.7223,35.7297,4800.0
2014-06-26 12:30:00,47.8,47.81,47.79,47.81,5100.0,35.7297,35.7372,35.7223,35.7372,5100.0
2014-06-26 13:00:00,47.8,47.88,47.79,47.88,5400.0,35.7297,35.7895,35.7223,35.7895,5400.0
2014-06-26 13:30:00,47.86,47.9,47.86,47.9,7200.0,35.7746,35.8045,35.7746,35.8045,7200.0
2014-06-26 14:00:00,47.9,47.9,47.89,47.89,6100.0,35.8045,35.8045,35.797,35.797,6100.0
2014-06-26 14:30:00,47.89,47.9,47.89,47.89,17600.0,35.797,35.8045,35.797,35.797,17600.0
2014-06-26 15:00:00,47.89,47.94,47.89,47.91,12700.0,35.797,35.8344,35.797,35.812,12700.0
2014-06-26 15:30:00,47.92,47.92,47.9,47.92,4200.0,35.8194,35.8194,35.8045,35.8194,4200.0
2014-06-27 09:30:00,47.89,47.89,47.81,47.81,15300.0,35.797,35.797,35.7372,35.7372,15300.0
2014-06-27 10:00:00,47.84,47.85,47.8,47.85,33200.0,35.7596,35.7671,35.7297,35.7671,33200.0
2014-06-27 10:30:00,47.83,47.87,47.83,47.87,3900.0,35.7522,35.7821,35.7522,35.7821,3900.0
2014-06-27 11:00:00,47.86,47.86,47.84,47.85,1400.0,35.7746,35.7746,35.7596,35.7671,1400.0
2014-06-27 11:30:00,47.86,47.86,47.85,47.86,1200.0,35.7746,35.7746,35.7671,35.7746,1200.0
2014-06-27 12:00:00,47.88,47.88,47.86,47.86,3400.0,35.7895,35.7895,35.7746,35.7746,3400.0
2014-06-27 12:30:00,47.88,47.9,47.87,47.87,3100.0,35.7895,35.8045,35.7821,35.7821,3100.0
2014-06-27 13:00:00,47.84,47.84,47.81,47.81,300.0,35.7596,35.7596,35.7372,35.7372,300.0
2014-06-27 13:30:00,47.84,47.87,47.83,47.86,2300.0,35.7596,35.7821,35.7522,35.7746,2300.0
2014-06-27 14:00:00,47.85,47.91,47.85,47.88,6600.0,35.7671,35.812,35.7671,35.7895,6600.0
2014-06-27 14:30:00,47.89,47.9,47.85,47.85,1800.0,35.797,35.8045,35.7671,35.7671,1800.0
2014-06-27 15:00:00,47.85,47.93,47.84,47.93,2100.0,35.7671,35.8269,35.7596,35.8269,2100.0
2014-06-27 15:30:00,47.96,48.01,47.96,48.01,16900.0,35.8493,35.8867,35.8493,35.8867,16900.0
2014-06-30 09:30:00,48.0,48.0,47.92,47.96,15000.0,35.8792,35.8792,35.8194,35.8493,15000.0
2014-06-30 10:00:00,47.98,48.03,47.96,48.0,83000.0,35.8643,35.9017,35.8493,35.8792,83000.0
2014-06-30 10:30:00,48.02,48.02,47.98,48.0,4700.0,35.8942,35.8942,35.8643,35.8792,4700.0
2014-06-30 11:00:00,48.0,48.09,47.97,48.09,7300.0,35.8792,35.9465,35.8568,35.9465,7300.0
2014-06-30 11:30:00,48.09,48.09,48.01,48.02,18000.0,35.9465,35.9465,35.8867,35.8942,18000.0
2014-06-30 12:00:00,48.02,48.03,48.01,48.03,3000.0,35.8942,35.9017,35.8867,35.9017,3000.0
2014-06-30 12:30:00,48.03,48.03,48.01,48.02,4100.0,35.9017,35.9017,35.8867,35.8942,4100.0
2014-06-30 13:00:00,48.01,48.03,48.01,48.01,3300.0,35.8867,35.9017,35.8867,35.8867,3300.0
2014-06-30 13:30:00,48.02,48.03,48.01,48.02,3300.0,35.8942,35.9017,35.8867,35.8942,3300.0
2014-06-30 14:00:00,48.02,48.05,48.02,48.04,3100.0,35.8942,35.9166,35.8942,35.9091,3100.0
2014-06-30 14:30:00,48.05,48.05,47.98,48.0,6400.0,35.9166,35.9166,35.8643,35.8792,6400.0
2014-06-30 15:00:00,47.98,48.03,47.98,48.03,6100.0,35.8643,35.9017,35.8643,35.9017,6100.0
2014-06-30 15:30:00,48.04,48.04,47.99,48.02,15500.0,35.9091,35.9091,35.8718,35.8942,15500.0
2014-07-01 09:30:00,48.2,48.33,48.2,48.33,11400.0,36.0287,36.1259,36.0287,36.1259,11400.0
2014-07-01 10:00:00,48.34,48.35,48.32,48.33,8700.0,36.1334,36.1408,36.1184,36.1259,8700.0
2014-07-01 10:30:00,48.33,48.41,48.32,48.4,30200.0,36.1259,36.1857,36.1184,36.1782,30200.0
2014-07-01 11:00:00,48.39,48.41,48.38,48.4,10300.0,36.1707,36.1857,36.1633,36.1782,10300.0
2014-07-01 11:30:00,48.41,48.41,48.37,48.37,17400.0,36.1857,36.1857,36.1558,36.1558,17400.0
2014-07-01 12:00:00,48.37,48.42,48.37,48.42,36500.0,36.1558,36.1932,36.1558,36.1932,36500.0
2014-07-01 12:30:00,48.42,48.44,48.41,48.43,16400.0,36.1932,36.2081,36.1857,36.2006,16400.0
2014-07-01 13:00:00,48.44,48.49,48.43,48.49,1700.0,36.2081,36.2455,36.2006,36.2455,1700.0
2014-07-01 13:30:00,48.47,48.47,48.44,48.44,11900.0,36.2305,36.2305,36.2081,36.2081,11900.0
2014-07-01 14:00:00,48.43,48.45,48.43,48.43,7100.0,36.2006,36.2156,36.2006,36.2006,7100.0
2014-07-01 14:30:00,48.42,48.45,48.41,48.44,74000.0,36.1932,36.2156,36.1857,36.2081,74000.0
2014-07-01 15:00:00,48.44,48.45,48.4,48.44,21900.0,36.2081,36.2156,36.1782,36.2081,21900.0
2014-07-01 15:30:00,48.42,48.44,48.41,48.42,32700.0,36.1932,36.2081,36.1857,36.1932,32700.0
2014-07-02 09:30:00,48.54,48.54,48.45,48.45,20600.0,36.2829,36.2829,36.2156,36.2156,20600.0
2014-07-02 10:00:00,48.46,48.47,48.43,48.45,1900.0,36.2231,36.2305,36.2006,36.2156,1900.0
2014-07-02 10:30:00,48.47,48.51,48.45,48.51,7800.0,36.2305,36.2604,36.2156,36.2604,7800.0
2014-07-02 11:00:00,48.5,48.51,48.48,48.5,53700.0,36.253,36.2604,36.238,36.253,53700.0
2014-07-02 11:30:00,48.51,48.51,48.49,48.5,2900.0,36.2604,36.2604,36.2455,36.253,2900.0
2014-07-02 12:00:00,48.5,48.5,48.47,48.49,4400.0,36.253,36.253,36.2305,36.2455,4400.0
2014-07-02 12:30:00,48.5,48.5,48.49,48.49,4000.0,36.253,36.253,36.2455,36.2455,4000.0
2014-07-02 13:00:00,48.52,48.52,48.49,48.5,1300.0,36.2679,36.2679,36.2455,36.253,1300.0
2014-07-02 13:30:00,48.5,48.51,48.48,48.49,800.0,36.253,36.2604,36.238,36.2455,800.0
2014-07-02 14:00:00,48.52,48.52,48.5,48.5,400.0,36.2679,36.2679,36.253,36.253,400.0
2014-07-02 14:30:00,48.52,48.53,48.51,48.52,1700.0,36.2679,36.2754,36.2604,36.2679,1700.0
2014-07-02 15:00:00,48.52,48.53,48.52,48.52,6000.0,36.2679,36.2754,36.2679,36.2679,6000.0
2014-07-02 15:30:00,48.54,48.55,48.52,48.55,1600.0,36.2829,36.2903,36.2679,36.2903,1600.0
2014-07-03 09:30:00,48.55,48.6,48.54,48.57,39500.0,36.2903,36.3277,36.2829,36.3053,39500.0
2014-07-03 10:00:00,48.59,48.65,48.59,48.65,17200.0,36.3202,36.3651,36.3202,36.3651,17200.0
2014-07-03 10:30:00,48.65,48.66,48.62,48.65,1800.0,36.3651,36.3726,36.3427,36.3651,1800.0
2014-07-03 11:00:00,48.67,48.68,48.66,48.66,2900.0,36.38,36.3875,36.3726,36.3726,2900.0
2014-07-03 11:30:00,48.7,48.72,48.7,48.72,92900.0,36.4025,36.4174,36.4025,36.4174,92900.0
2014-07-03 12:00:00,48.72,48.74,48.72,48.74,2900.0,36.4174,36.4324,36.4174,36.4324,2900.0
2014-07-03 12:30:00,48.74,48.74,48.71,48.73,5300.0,36.4324,36.4324,36.4099,36.4249,5300.0
2014-07-07 09:30:00,48.44,48.44,48.37,48.4,20800.0,36.2081,36.2081,36.1558,36.1782,20800.0
2014-07-07 10:00:00,48.38,48.44,48.38,48.42,36800.0,36.1633,36.2081,36.1633,36.1932,36800.0
2014-07-07 10:30:00,48.39,48.41,48.34,48.34,228700.0,36.1707,36.1857,36.1334,36.1334,228700.0
2014-07-07 11:00:00,48.33,48.34,48.33,48.33,1100.0,36.1259,36.1334,36.1259,36.1259,1100.0
2014-07-07 11:30:00,48.34,48.36,48.34,48.36,1000.0,36.1334,36.1483,36.1334,36.1483,1000.0
2014-07-07 12:00:00,48.38,48.38,48.36,48.37,10900.0,36.1633,36.1633,36.1483,36.1558,10900.0
2014-07-07 12:30:00,48.38,48.38,48.35,48.37,33600.0,36.1633,36.1633,36.1408,36.1558,33600.0
2014-07-07 13:00:00,48.37,48.38,48.34,48.38,60100.0,36.1558,36.1633,36.1334,36.1633,60100.0
2014-07-07 13:30:00,48.4,48.4,48.4,48.4,200.0,36.1782,36.1782,36.1782,36.1782,200.0
2014-07-07 14:00:00,48.39,48.4,48.36,48.4,800.0,36.1707,36.1782,36.1483,36.1782,800.0
2014-07-07 14:30:00,48.36,48.37,48.34,48.37,5000.0,36.1483,36.1558,36.1334,36.1558,5000.0
2014-07-07 15:00:00,48.36,48.37,48.36,48.37,3600.0,36.1483,36.1558,36.1483,36.1558,3600.0
2014-07-07 15:30:00,48.36,48.41,48.35,48.39,9700.0,36.1483,36.1857,36.1408,36.1707,9700.0
2014-07-08 09:30:00,48.22,48.22,48.08,48.08,35300.0,36.0437,36.0437,35.939,35.939,35300.0
2014-07-08 10:00:00,48.1,48.1,48.01,48.01,11900.0,35.954,35.954,35.8867,35.8867,11900.0
2014-07-08 10:30:00,48.0,48.06,47.98,48.06,15700.0,35.8792,35.9241,35.8643,35.9241,15700.0
2014-07-08 11:00:00,48.05,48.05,47.96,47.96,7300.0,35.9166,35.9166,35.8493,35.8493,7300.0
2014-07-08 11:30:00,47.93,47.96,47.89,47.9,49500.0,35.8269,35.8493,35.797,35.8045,49500.0
2014-07-08 12:00:00,47.91,47.93,47.88,47.91,120100.0,35.812,35.8269,35.7895,35.812,120100.0
2014-07-08 12:30:00,47.94,47.95,47.94,47.95,500.0,35.8344,35.8419,35.8344,35.8419,500.0
2014-07-08 13:00:00,47.97,47.99,47.97,47.99,900.0,35.8568,35.8718,35.8568,35.8718,900.0
2014-07-08 13:30:00,48.0,48.03,47.99,48.03,2400.0,35.8792,35.9017,35.8718,35.9017,2400.0
2014-07-08 14:00:00,48.0,48.02,47.98,48.01,19600.0,35.8792,35.8942,35.8643,35.8867,19600.0
2014-07-08 14:30:00,48.0,48.02,47.97,47.98,47500.0,35.8792,35.8942,35.8568,35.8643,47500.0
2014-07-08 15:00:00,47.98,48.0,47.95,47.98,49200.0,35.8643,35.8792,35.8419,35.8643,49200.0
2014-07-08 15:30:00,47.98,48.01,47.97,47.99,53400.0,35.8643,35.8867,35.8568,35.8718,53400.0
2014-07-09 09:30:00,48.0,48.02,47.95,47.98,68400.0,35.8792,35.8942,35.8419,35.8643,68400.0
2014-07-09 10:00:00,47.98,48.04,47.97,48.01,226400.0,35.8643,35.9091,35.8568,35.8867,226400.0
2014-07-09 10:30:00,48.05,48.09,48.05,48.09,7600.0,35.9166,35.9465,35.9166,35.9465,7600.0
2014-07-09 11:00:00,48.07,48.09,48.03,48.09,35000.0,35.9315,35.9465,35.9017,35.9465,35000.0
2014-07-09 11:30:00,48.1,48.1,48.03,48.06,7100.0,35.954,35.954,35.9017,35.9241,7100.0
2014-07-09 12:00:00,48.06,48.07,48.06,48.06,5800.0,35.9241,35.9315,35.9241,35.9241,5800.0
2014-07-09 12:30:00,48.06,48.07,48.05,48.07,800.0,35.9241,35.9315,35.9166,35.9315,800.0
2014-07-09 13:00:00,48.08,48.09,48.08,48.09,700.0,35.939,35.9465,35.939,35.9465,700.0
2014-07-09 13:30:00,48.07,48.08,48.07,48.07,10400.0,35.9315,35.939,35.9315,35.9315,10400.0
2014-07-09 14:00:00,48.07,48.17,48.03,48.16,9300.0,35.9315,36.0063,35.9017,35.9988,9300.0
2014-07-09 14:30:00,48.15,48.22,48.15,48.22,12100.0,35.9913,36.0437,35.9913,36.0437,12100.0
2014-07-09 15:00:00,48.19,48.22,48.19,48.2,1200.0,36.0212,36.0437,36.0212,36.0287,1200.0
2014-07-09 15:30:00,48.21,48.23,48.19,48.22,16000.0,36.0362,36.0511,36.0212,36.0437,16000.0
2014-07-10 09:30:00,47.46,47.47,47.37,47.45,34500.0,35.4756,35.4831,35.4083,35.4681,34500.0
2014-07-10 10:00:00,47.46,47.56,47.45,47.55,32200.0,35.4756,35.5503,35.4681,35.5429,32200.0
2014-07-10 10:30:00,47.58,47.61,47.54,47.61,12300.0,35.5653,35.5877,35.5354,35.5877,12300.0
2014-07-10 11:00:00,47.68,47.68,47.58,47.58,27000.0,35.64,35.64,35.5653,35.5653,27000.0
2014-07-10 11:30:00,47.58,47.63,47.58,47.63,55900.0,35.5653,35.6027,35.5653,35.6027,55900.0
2014-07-10 12:00:00,47.64,47.67,47.64,47.67,1400.0,35.6101,35.6326,35.6101,35.6326,1400.0
2014-07-10 12:30:00,47.69,47.69,47.66,47.66,8200.0,35.6475,35.6475,35.6251,35.6251,8200.0
2014-07-10 13:00:00,47.67,47.73,47.66,47.73,1700.0,35.6326,35.6774,35.6251,35.6774,1700.0
2014-07-10 13:30:00,47.72,47.77,47.72,47.75,2400.0,35.6699,35.7073,35.6699,35.6924,2400.0
2014-07-10 14:00:00,47.72,47.73,47.72,47.73,6300.0,35.6699,35.6774,35.6699,35.6774,6300.0
2014-07-10 14:30:00,47.72,47.72,47.66,47.67,4700.0,35.6699,35.6699,35.6251,35.6326,4700.0
2014-07-10 15:00:00,47.68,47.68,47.65,47.68,40500.0,35.64,35.64,35.6176,35.64,40500.0
2014-07-10 15:30:00,47.71,47.75,47.71,47.74,11700.0,35.6625,35.6924,35.6625,35.6849,11700.0
2014-07-11 09:30:00,47.71,47.71,47.61,47.63,22900.0,35.6625,35.6625,35.5877,35.6027,22900.0
2014-07-11 10:00:00,47.65,47.69,47.65,47.68,1800.0,35.6176,35.6475,35.6176,35.64,1800.0
2014-07-11 10:30:00,47.64,47.67,47.63,47.66,15200.0,35.6101,35.6326,35.6027,35.6251,15200.0
2014-07-11 11:00:00,47.66,47.67,47.63,47.64,302700.0,35.6251,35.6326,35.6027,35.6101,302700.0
2014-07-11 11:30:00,47.66,47.7,47.66,47.66,8100.0,35.6251,35.655,35.6251,35.6251,8100.0
2014-07-11 12:00:00,47.68,47.68,47.65,47.65,700.0,35.64,35.64,35.6176,35.6176,700.0
2014-07-11 12:30:00,47.65,47.65,47.65,47.65,0.0,35.6176,35.6176,35.6176,35.6176,0.0
2014-07-11 13:00:00,47.65,47.65,47.65,47.65,0.0,35.6176,35.6176,35.6176,35.6176,0.0
2014-07-11 13:30:00,47.7,47.72,47.7,47.72,2100.0,35.655,35.6699,35.655,35.6699,2100.0
2014-07-11 14:00:00,47.72,47.75,47.72,47.72,3500.0,35.6699,35.6924,35.6699,35.6699,3500.0
2014-07-11 14:30:00,47.75,47.76,47.74,47.74,3400.0,35.6924,35.6998,35.6849,35.6849,3400.0
2014-07-11 15:00:00,47.73,47.76,47.73,47.75,6500.0,35.6774,35.6998,35.6774,35.6924,6500.0
2014-07-11 15:30:00,47.76,47.77,47.73,47.75,3800.0,35.6998,35.7073,35.6774,35.6924,3800.0
2014-07-14 09:30:00,48.2,48.2,48.08,48.1,64200.0,36.0287,36.0287,35.939,35.954,64200.0
2014-07-14 10:00:00,48.11,48.13,48.09,48.12,29500.0,35.9614,35.9764,35.9465,35.9689,29500.0
2014-07-14 10:30:00,48.12,48.16,48.12,48.16,31100.0,35.9689,35.9988,35.9689,35.9988,31100.0
2014-07-14 11:00:00,48.14,48.15,48.13,48.14,5500.0,35.9839,35.9913,35.9764,35.9839,5500.0
2014-07-14 11:30:00,48.13,48.14,48.09,48.1,8000.0,35.9764,35.9839,35.9465,35.954,8000.0
2014-07-14 12:00:00,48.09,48.12,48.07,48.07,7000.0,35.9465,35.9689,35.9315,35.9315,7000.0
2014-07-14 12:30:00,48.07,48.09,48.05,48.06,8400.0,35.9315,35.9465,35.9166,35.9241,8400.0
2014-07-14 13:00:00,48.06,48.08,48.05,48.07,6500.0,35.9241,35.939,35.9166,35.9315,6500.0
2014-07-14 13:30:00,48.07,48.09,48.07,48.07,5100.0,35.9315,35.9465,35.9315,35.9315,5100.0
2014-07-14 14:00:00,48.07,48.08,48.06,48.07,7100.0,35.9315,35.939,35.9241,35.9315,7100.0
2014-07-14 14:30:00,48.06,48.1,48.06,48.09,8300.0,35.9241,35.954,35.9241,35.9465,8300.0
2014-07-14 15:00:00,48.11,48.11,48.08,48.08,6200.0,35.9614,35.9614,35.939,35.939,6200.0
2014-07-14 15:30:00,48.08,48.09,48.07,48.07,18700.0,35.939,35.9465,35.9315,35.9315,18700.0
2014-07-15 09:30:00,48.06,48.16,48.05,48.05,34200.0,35.9241,35.9988,35.9166,35.9166,34200.0
2014-07-15 10:00:00,48.05,48.1,47.98,48.0,95100.0,35.9166,35.954,35.8643,35.8792,95100.0
2014-07-15 10:30:00,48.0,48.02,47.82,47.88,16400.0,35.8792,35.8942,35.7447,35.7895,16400.0
2014-07-15 11:00:00,47.87,47.94,47.85,47.92,8400.0,35.7821,35.8344,35.7671,35.8194,8400.0
2014-07-15 11:30:00,47.9,47.9,47.77,47.77,20900.0,35.8045,35.8045,35.7073,35.7073,20900.0
2014-07-15 12:00:00,47.78,47.86,47.77,47.86,6600.0,35.7148,35.7746,35.7073,35.7746,6600.0
2014-07-15 12:30:00,47.85,47.89,47.85,47.86,4800.0,35.7671,35.797,35.7671,35.7746,4800.0
2014-07-15 13:00:00,47.85,47.94,47.85,47.92,6400.0,35.7671,35.8344,35.7671,35.8194,6400.0
2014-07-15 13:30:00,47.92,47.94,47.9,47.91,7200.0,35.8194,35.8344,35.8045,35.812,7200.0
2014-07-15 14:00:00,47.91,48.0,47.91,48.0,10600.0,35.812,35.8792,35.812,35.8792,10600.0
2014-07-15 14:30:00,48.0,48.01,47.96,48.01,75900.0,35.8792,35.8867,35.8493,35.8867,75900.0
2014-07-15 15:00:00,48.01,48.01,47.95,47.96,10000.0,35.8867,35.8867,35.8419,35.8493,10000.0
2014-07-15 15:30:00,47.97,47.98,47.94,47.97,13700.0,35.8568,35.8643,35.8344,35.8568,13700.0
2014-07-16 09:30:00,48.23,48.28,48.21,48.24,9900.0,36.0511,36.0885,36.0362,36.0586,9900.0
2014-07-16 10:00:00,48.24,48.24,48.22,48.23,12100.0,36.0586,36.0586,36.0437,36.0511,12100.0
2014-07-16 10:30:00,48.21,48.21,48.17,48.18,3400.0,36.0362,36.0362,36.0063,36.0138,3400.0
2014-07-16 11:00:00,48.19,48.22,48.19,48.22,2800.0,36.0212,36.0437,36.0212,36.0437,2800.0
2014-07-16 11:30:00,48.24,48.25,48.21,48.23,1700.0,36.0586,36.0661,36.0362,36.0511,1700.0
2014-07-16 12:00:00,48.27,48.27,48.27,48.27,100.0,36.081,36.081,36.081,36.081,100.0
2014-07-16 12:30:00,48.26,48.27,48.25,48.25,4000.0,36.0736,36.081,36.0661,36.0661,4000.0
2014-07-16 13:00:00,48.27,48.28,48.26,48.27,2200.0,36.081,36.0885,36.0736,36.081,2200.0
2014-07-16 13:30:00,48.27,48.28,48.24,48.28,4200.0,36.081,36.0885,36.0586,36.0885,4200.0
2014-07-16 14:00:00,48.28,48.29,48.27,48.29,2000.0,36.0885,36.096,36.081,36.096,2000.0
2014-07-16 14:30:00,48.29,48.29,48.25,48.25,6500.0,36.096,36.096,36.0661,36.0661,6500.0
2014-07-16 15:00:00,48.23,48.27,48.23,48.27,7300.0,36.0511,36.081,36.0511,36.081,7300.0
2014-07-16 15:30:00,48.26,48.28,48.23,48.26,14900.0,36.0736,36.0885,36.0511,36.0736,14900.0
2014-07-17 09:30:00,48.02,48.07,47.94,48.07,5700.0,35.8942,35.9315,35.8344,35.9315,5700.0
2014-07-17 10:00:00,48.12,48.12,48.05,48.07,6900.0,35.9689,35.9689,35.9166,35.9315,6900.0
2014-07-17 10:30:00,48.1,48.1,48.06,48.06,8000.0,35.954,35.954,35.9241,35.9241,8000.0
2014-07-17 11:00:00,48.07,48.07,47.87,47.87,110400.0,35.9315,35.9315,35.7821,35.7821,110400.0
2014-07-17 11:30:00,47.86,47.94,47.83,47.86,19600.0,35.7746,35.8344,35.7522,35.7746,19600.0
2014-07-17 12:00:00,47.84,47.85,47.77,47.81,24000.0,35.7596,35.7671,35.7073,35.7372,24000.0
2014-07-17 12:30:00,47.82,47.9,47.79,47.89,22700.0,35.7447,35.8045,35.7223,35.797,22700.0
2014-07-17 13:00:00,47.91,47.97,47.88,47.88,2600.0,35.812,35.8568,35.7895,35.7895,2600.0
2014-07-17 13:30:00,47.93,47.93,47.83,47.83,3700.0,35.8269,35.8269,35.7522,35.7522,3700.0
2014-07-17 14:00:00,47.83,47.84,47.8,47.81,4300.0,35.7522,35.7596,35.7297,35.7372,4300.0
2014-07-17 14:30:00,47.79,47.85,47.78,47.81,16500.0,35.7223,35.7671,35.7148,35.7372,16500.0
2014-07-17 15:00:00,47.8,47.8,47.68,47.68,9500.0,35.7297,35.7297,35.64,35.64,9500.0
2014-07-17 15:30:00,47.68,47.69,47.56,47.62,20900.0,35.64,35.6475,35.5503,35.5952,20900.0
2014-07-18 09:30:00,47.75,47.85,47.75,47.83,9900.0,35.6924,35.7671,35.6924,35.7522,9900.0
2014-07-18 10:00:00,47.84,47.88,47.82,47.88,56600.0,35.7596,35.7895,35.7447,35.7895,56600.0
2014-07-18 10:30:00,47.88,47.91,47.84,47.91,12800.0,35.7895,35.812,35.7596,35.812,12800.0
2014-07-18 11:00:00,47.92,47.96,47.92,47.93,2600.0,35.8194,35.8493,35.8194,35.8269,2600.0
2014-07-18 11:30:00,47.96,48.02,47.96,48.02,2200.0,35.8493,35.8942,35.8493,35.8942,2200.0
2014-07-18 12:00:00,48.03,48.03,48.03,48.03,900.0,35.9017,35.9017,35.9017,35.9017,900.0
2014-07-18 12:30:00,48.04,48.05,48.04,48.05,500.0,35.9091,35.9166,35.9091,35.9166,500.0
2014-07-18 13:00:00,48.01,48.04,48.01,48.01,9400.0,35.8867,35.9091,35.8867,35.8867,9400.0
2014-07-18 13:30:00,48.02,48.07,48.02,48.03,414400.0,35.8942,35.9315,35.8942,35.9017,414400.0
2014-07-18 14:00:00,48.05,48.1,48.05,48.09,1700.0,35.9166,35.954,35.9166,35.9465,1700.0
2014-07-18 14:30:00,48.1,48.11,48.07,48.08,1000.0,35.954,35.9614,35.9315,35.939,1000.0
2014-07-18 15:00:00,48.09,48.1,48.09,48.1,600.0,35.9465,35.954,35.9465,35.954,600.0
2014-07-18 15:30:00,48.1,48.11,48.04,48.05,6300.0,35.954,35.9614,35.9091,35.9166,6300.0
2014-07-21 09:30:00,47.85,47.85,47.72,47.78,29400.0,35.7671,35.7671,35.6699,35.7148,29400.0
2014-07-21 10:00:00,47.77,47.79,47.76,47.76,600.0,35.7073,35.7223,35.6998,35.6998,600.0
2014-07-21 10:30:00,47.75,47.75,47.74,47.74,1900.0,35.6924,35.6924,35.6849,35.6849,1900.0
2014-07-21 11:00:00,47.73,47.79,47.7,47.79,17800.0,35.6774,35.7223,35.655,35.7223,17800.0
2014-07-21 11:30:00,47.79,47.82,47.76,47.82,4600.0,35.7223,35.7447,35.6998,35.7447,4600.0
2014-07-21 12:00:00,47.83,47.85,47.8,47.82,31600.0,35.7522,35.7671,35.7297,35.7447,31600.0
2014-07-21 12:30:00,47.79,47.79,47.79,47.79,3400.0,35.7223,35.7223,35.7223,35.7223,3400.0
2014-07-21 13:00:00,47.8,47.86,47.8,47.85,2700.0,35.7297,35.7746,35.7297,35.7671,2700.0
2014-07-21 13:30:00,47.93,47.94,47.91,47.91,1600.0,35.8269,35.8344,35.812,35.812,1600.0
2014-07-21 14:00:00,47.94,47.95,47.9,47.9,25900.0,35.8344,35.8419,35.8045,35.8045,25900.0
2014-07-21 14:30:00,47.91,47.93,47.91,47.92,16500.0,35.812,35.8269,35.812,35.8194,16500.0
2014-07-21 15:00:00,47.96,47.96,47.92,47.95,10700.0,35.8493,35.8493,35.8194,35.8419,10700.0
2014-07-21 15:30:00,47.94,47.94,47.91,47.91,9200.0,35.8344,35.8344,35.812,35.812,9200.0
2014-07-22 09:30:00,48.19,48.23,48.19,48.19,6100.0,36.0212,36.0511,36.0212,36.0212,6100.0
2014-07-22 10:00:00,48.2,48.23,48.2,48.23,9700.0,36.0287,36.0511,36.0287,36.0511,9700.0
2014-07-22 10:30:00,48.23,48.25,48.2,48.24,5700.0,36.0511,36.0661,36.0287,36.0586,5700.0
2014-07-22 11:00:00,48.25,48.28,48.25,48.27,5900.0,36.0661,36.0885,36.0661,36.081,5900.0
2014-07-22 11:30:00,48.27,48.27,48.23,48.27,600.0,36.081,36.081,36.0511,36.081,600.0
2014-07-22 12:00:00,48.26,48.29,48.26,48.28,4300.0,36.0736,36.096,36.0736,36.0885,4300.0
2014-07-22 12:30:00,48.28,48.29,48.25,48.26,15100.0,36.0885,36.096,36.0661,36.0736,15100.0
2014-07-22 13:00:00,48.26,48.28,48.26,48.28,5000.0,36.0736,36.0885,36.0736,36.0885,5000.0
2014-07-22 13:30:00,48.26,48.26,48.26,48.26,900.0,36.0736,36.0736,36.0736,36.0736,900.0
2014-07-22 14:00:00,48.28,48.28,48.27,48.27,3000.0,36.0885,36.0885,36.081,36.081,3000.0
2014-07-22 14:30:00,48.26,48.26,48.23,48.26,1000.0,36.0736,36.0736,36.0511,36.0736,1000.0
2014-07-22 15:00:00,48.24,48.26,48.24,48.25,700.0,36.0586,36.0736,36.0586,36.0661,700.0
2014-07-22 15:30:00,48.26,48.26,48.23,48.23,3800.0,36.0736,36.0736,36.0511,36.0511,3800.0
2014-07-23 09:30:00,48.33,48.37,48.31,48.35,12200.0,36.1259,36.1558,36.1109,36.1408,12200.0
2014-07-23 10:00:00,48.31,48.32,48.3,48.31,900.0,36.1109,36.1184,36.1035,36.1109,900.0
2014-07-23 10:30:00,48.34,48.34,48.34,48.34,100.0,36.1334,36.1334,36.1334,36.1334,100.0
2014-07-23 11:00:00,48.33,48.33,48.32,48.32,1700.0,36.1259,36.1259,36.1184,36.1184,1700.0
2014-07-23 11:30:00,48.33,48.34,48.33,48.33,10100.0,36.1259,36.1334,36.1259,36.1259,10100.0
2014-07-23 12:00:00,48.32,48.32,48.31,48.31,3700.0,36.1184,36.1184,36.1109,36.1109,3700.0
2014-07-23 12:30:00,48.3,48.3,48.26,48.28,3300.0,36.1035,36.1035,36.0736,36.0885,3300.0
2014-07-23 13:00:00,48.28,48.31,48.27,48.27,8300.0,36.0885,36.1109,36.081,36.081,8300.0
2014-07-23 13:30:00,48.31,48.33,48.31,48.31,3900.0,36.1109,36.1259,36.1109,36.1109,3900.0
2014-07-23 14:00:00,48.33,48.33,48.31,48.31,3100.0,36.1259,36.1259,36.1109,36.1109,3100.0
2014-07-23 14:30:00,48.32,48.32,48.3,48.32,37800.0,36.1184,36.1184,36.1035,36.1184,37800.0
2014-07-23 15:00:00,48.31,48.33,48.3,48.32,3000.0,36.1109,36.1259,36.1035,36.1184,3000.0
2014-07-23 15:30:00,48.34,48.34,48.31,48.32,11500.0,36.1334,36.1334,36.1109,36.1184,11500.0
2014-07-24 09:30:00,48.43,48.43,48.38,48.39,9200.0,36.2006,36.2006,36.1633,36.1707,9200.0
2014-07-24 10:00:00,48.36,48.39,48.36,48.38,1600.0,36.1483,36.1707,36.1483,36.1633,1600.0
2014-07-24 10:30:00,48.38,48.41,48.38,48.4,1900.0,36.1633,36.1857,36.1633,36.1782,1900.0
2014-07-24 11:00:00,48.39,48.41,48.35,48.41,727800.0,36.1707,36.1857,36.1408,36.1857,727800.0
2014-07-24 11:30:00,48.41,48.42,48.39,48.4,184200.0,36.1857,36.1932,36.1707,36.1782,184200.0
2014-07-24 12:00:00,48.4,48.41,48.39,48.4,29300.0,36.1782,36.1857,36.1707,36.1782,29300.0
2014-07-24 12:30:00,48.41,48.41,48.39,48.39,32900.0,36.1857,36.1857,36.1707,36.1707,32900.0
2014-07-24 13:00:00,48.37,48.38,48.34,48.38,9000.0,36.1558,36.1633,36.1334,36.1633,9000.0
2014-07-24 13:30:00,48.38,48.38,48.36,48.38,700.0,36.1633,36.1633,36.1483,36.1633,700.0
2014-07-24 14:00:00,48.38,48.38,48.37,48.38,14600.0,36.1633,36.1633,36.1558,36.1633,14600.0
2014-07-24 14:30:00,48.37,48.38,48.37,48.37,12200.0,36.1558,36.1633,36.1558,36.1558,12200.0
2014-07-24 15:00:00,48.35,48.38,48.33,48.38,21400.0,36.1408,36.1633,36.1259,36.1633,21400.0
2014-07-24 15:30:00,48.38,48.39,48.37,48.38,19100.0,36.1633,36.1707,36.1558,36.1633,19100.0
2014-07-25 09:30:00,48.27,48.38,48.27,48.33,27400.0,36.081,36.1633,36.081,36.1259,27400.0
2014-07-25 10:00:00,48.34,48.36,48.3,48.36,17400.0,36.1334,36.1483,36.1035,36.1483,17400.0
2014-07-25 10:30:00,48.33,48.33,48.21,48.21,15600.0,36.1259,36.1259,36.0362,36.0362,15600.0
2014-07-25 11:00:00,48.21,48.21,48.11,48.11,13000.0,36.0362,36.0362,35.9614,35.9614,13000.0
2014-07-25 11:30:00,48.18,48.19,48.16,48.16,4200.0,36.0138,36.0212,35.9988,35.9988,4200.0
2014-07-25 12:00:00,48.15,48.21,48.15,48.19,2500.0,35.9913,36.0362,35.9913,36.0212,2500.0
2014-07-25 12:30:00,48.2,48.22,48.2,48.22,800.0,36.0287,36.0437,36.0287,36.0437,800.0
2014-07-25 13:00:00,48.2,48.2,48.2,48.2,100.0,36.0287,36.0287,36.0287,36.0287,100.0
2014-07-25 13:30:00,48.18,48.21,48.15,48.19,2900.0,36.0138,36.0362,35.9913,36.0212,2900.0
2014-07-25 14:00:00,48.18,48.21,48.18,48.21,2400.0,36.0138,36.0362,36.0138,36.0362,2400.0
2014-07-25 14:30:00,48.21,48.23,48.19,48.19,7800.0,36.0362,36.0511,36.0212,36.0212,7800.0
2014-07-25 15:00:00,48.2,48.2,48.17,48.17,500.0,36.0287,36.0287,36.0063,36.0063,500.0
2014-07-25 15:30:00,48.15,48.22,48.15,48.2,11000.0,35.9913,36.0437,35.9913,36.0287,11000.0
2014-07-28 09:30:00,48.28,48.28,48.19,48.19,5400.0,36.0885,36.0885,36.0212,36.0212,5400.0
2014-07-28 10:00:00,48.13,48.13,48.07,48.12,8600.0,35.9764,35.9764,35.9315,35.9689,8600.0
2014-07-28 10:30:00,48.12,48.18,48.1,48.15,2600.0,35.9689,36.0138,35.954,35.9913,2600.0
2014-07-28 11:00:00,48.14,48.23,48.14,48.23,7100.0,35.9839,36.0511,35.9839,36.0511,7100.0
2014-07-28 11:30:00,48.24,48.26,48.22,48.22,8300.0,36.0586,36.0736,36.0437,36.0437,8300.0
2014-07-28 12:00:00,48.23,48.24,48.2,48.2,5100.0,36.0511,36.0586,36.0287,36.0287,5100.0
2014-07-28 12:30:00,48.21,48.25,48.21,48.24,20100.0,36.0362,36.0661,36.0362,36.0586,20100.0
2014-07-28 13:00:00,48.23,48.26,48.23,48.25,3400.0,36.0511,36.0736,36.0511,36.0661,3400.0
2014-07-28 13:30:00,48.27,48.34,48.27,48.31,6300.0,36.081,36.1334,36.081,36.1109,6300.0
2014-07-28 14:00:00,48.31,48.35,48.31,48.31,1700.0,36.1109,36.1408,36.1109,36.1109,1700.0
2014-07-28 14:30:00,48.3,48.33,48.29,48.32,3600.0,36.1035,36.1259,36.096,36.1184,3600.0
2014-07-28 15:00:00,48.33,48.33,48.32,48.32,3900.0,36.1259,36.1259,36.1184,36.1184,3900.0
2014-07-28 15:30:00,48.31,48.32,48.29,48.3,14600.0,36.1109,36.1184,36.096,36.1035,14600.0
2014-07-29 09:30:00,48.32,48.4,48.32,48.4,6200.0,36.1184,36.1782,36.1184,36.1782,6200.0
2014-07-29 10:00:00,48.4,48.4,48.4,48.4,0.0,36.1782,36.1782,36.1782,36.1782,0.0
2014-07-29 10:30:00,48.36,48.4,48.35,48.36,3000.0,36.1483,36.1782,36.1408,36.1483,3000.0
2014-07-29 11:00:00,48.35,48.35,48.3,48.3,1200.0,36.1408,36.1408,36.1035,36.1035,1200.0
2014-07-29 11:30:00,48.26,48.28,48.24,48.28,1800.0,36.0736,36.0885,36.0586,36.0885,1800.0
2014-07-29 12:00:00,48.26,48.29,48.26,48.29,1200.0,36.0736,36.096,36.0736,36.096,1200.0
2014-07-29 12:30:00,48.31,48.36,48.31,48.36,1800.0,36.1109,36.1483,36.1109,36.1483,1800.0
2014-07-29 13:00:00,48.36,48.36,48.33,48.33,700.0,36.1483,36.1483,36.1259,36.1259,700.0
2014-07-29 13:30:00,48.34,48.34,48.33,48.33,800.0,36.1334,36.1334,36.1259,36.1259,800.0
2014-07-29 14:00:00,48.35,48.35,48.24,48.25,4300.0,36.1408,36.1408,36.0586,36.0661,4300.0
2014-07-29 14:30:00,48.25,48.28,48.25,48.26,2900.0,36.0661,36.0885,36.0661,36.0736,2900.0
2014-07-29 15:00:00,48.23,48.26,48.22,48.23,4800.0,36.0511,36.0736,36.0437,36.0511,4800.0
2014-07-29 15:30:00,48.21,48.21,48.13,48.13,4500.0,36.0362,36.0362,35.9764,35.9764,4500.0
2014-07-30 09:30:00,48.26,48.26,48.18,48.18,10800.0,36.0736,36.0736,36.0138,36.0138,10800.0
2014-07-30 10:00:00,48.07,48.12,48.07,48.12,1400.0,35.9315,35.9689,35.9315,35.9689,1400.0
2014-07-30 10:30:00,48.1,48.1,48.04,48.04,900.0,35.954,35.954,35.9091,35.9091,900.0
2014-07-30 11:00:00,47.96,48.02,47.95,48.02,1500.0,35.8493,35.8942,35.8419,35.8942,1500.0
2014-07-30 11:30:00,48.0,48.0,47.96,47.96,800.0,35.8792,35.8792,35.8493,35.8493,800.0
2014-07-30 12:00:00,47.96,48.0,47.95,47.99,30000.0,35.8493,35.8792,35.8419,35.8718,30000.0
2014-07-30 12:30:00,47.99,48.03,47.99,48.03,22000.0,35.8718,35.9017,35.8718,35.9017,22000.0
2014-07-30 13:00:00,48.01,48.01,47.98,47.98,8800.0,35.8867,35.8867,35.8643,35.8643,8800.0
2014-07-30 13:30:00,48.01,48.01,47.99,47.99,1300.0,35.8867,35.8867,35.8718,35.8718,1300.0
2014-07-30 14:00:00,47.99,48.2,47.97,48.2,24000.0,35.8718,36.0287,35.8568,36.0287,24000.0
2014-07-30 14:30:00,48.17,48.18,48.07,48.07,6900.0,36.0063,36.0138,35.9315,35.9315,6900.0
2014-07-30 15:00:00,48.03,48.12,48.03,48.12,9000.0,35.9017,35.9689,35.9017,35.9689,9000.0
2014-07-30 15:30:00,48.12,48.14,48.1,48.1,16500.0,35.9689,35.9839,35.954,35.954,16500.0
2014-07-31 09:30:00,47.68,47.69,47.59,47.64,70600.0,35.64,35.6475,35.5728,35.6101,70600.0
2014-07-31 10:00:00,47.59,47.64,47.55,47.56,120900.0,35.5728,35.6101,35.5429,35.5503,120900.0
2014-07-31 10:30:00,47.56,47.57,47.41,47.41,18100.0,35.5503,35.5578,35.4382,35.4382,18100.0
2014-07-31 11:00:00,47.44,47.46,47.43,47.46,4700.0,35.4606,35.4756,35.4532,35.4756,4700.0
2014-07-31 11:30:00,47.45,47.46,47.39,47.4,18500.0,35.4681,35.4756,35.4233,35.4307,18500.0
2014-07-31 12:00:00,47.38,47.39,47.35,47.36,1700.0,35.4158,35.4233,35.3934,35.4008,1700.0
2014-07-31 12:30:00,47.36,47.44,47.36,47.42,8800.0,35.4008,35.4606,35.4008,35.4457,8800.0
2014-07-31 13:00:00,47.41,47.42,47.39,47.39,14500.0,35.4382,35.4457,35.4233,35.4233,14500.0
2014-07-31 13:30:00,47.38,47.48,47.38,47.45,3900.0,35.4158,35.4905,35.4158,35.4681,3900.0
2014-07-31 14:00:00,47.46,47.49,47.46,47.49,1400.0,35.4756,35.498,35.4756,35.498,1400.0
2014-07-31 14:30:00,47.46,47.48,47.37,47.37,14500.0,35.4756,35.4905,35.4083,35.4083,14500.0
2014-07-31 15:00:00,47.33,47.39,47.27,47.27,36400.0,35.3784,35.4233,35.3336,35.3336,36400.0
2014-07-31 15:30:00,47.31,47.34,47.28,47.28,16700.0,35.3635,35.3859,35.341,35.341,16700.0
2014-08-01 09:30:00,47.1,47.3,47.1,47.29,88100.0,35.2065,35.356,35.2065,35.3485,88100.0
2014-08-01 10:00:00,47.29,47.36,47.19,47.31,67600.0,35.3485,35.4008,35.2738,35.3635,67600.0
2014-08-01 10:30:00,47.29,47.29,47.2,47.22,18100.0,35.3485,35.3485,35.2812,35.2962,18100.0
2014-08-01 11:00:00,47.21,47.21,47.05,47.05,33200.0,35.2887,35.2887,35.1691,35.1691,33200.0
2014-08-01 11:30:00,47.11,47.15,46.96,46.97,91200.0,35.214,35.2439,35.1018,35.1093,91200.0
2014-08-01 12:00:00,46.99,47.05,46.99,47.02,2900.0,35.1243,35.1691,35.1243,35.1467,2900.0
2014-08-01 12:30:00,47.0,47.02,46.98,47.02,2200.0,35.1317,35.1467,35.1168,35.1467,2200.0
2014-08-01 13:00:00,47.01,47.14,46.97,47.14,14700.0,35.1392,35.2364,35.1093,35.2364,14700.0
2014-08-01 13:30:00,47.15,47.17,47.12,47.17,5500.0,35.2439,35.2588,35.2214,35.2588,5500.0
2014-08-01 14:00:00,47.15,47.21,47.15,47.18,105000.0,35.2439,35.2887,35.2439,35.2663,105000.0
2014-08-01 14:30:00,47.19,47.21,47.14,47.14,4900.0,35.2738,35.2887,35.2364,35.2364,4900.0
2014-08-01 15:00:00,47.14,47.17,47.13,47.14,4800.0,35.2364,35.2588,35.2289,35.2364,4800.0
2014-08-01 15:30:00,47.14,47.16,47.08,47.08,4100.0,35.2364,35.2513,35.1915,35.1915,4100.0
2014-08-04 09:30:00,47.18,47.24,47.18,47.2,18800.0,35.2663,35.3111,35.2663,35.2812,18800.0
2014-08-04 10:00:00,47.21,47.22,47.15,47.17,29700.0,35.2887,35.2962,35.2439,35.2588,29700.0
2014-08-04 10:30:00,47.18,47.18,47.12,47.12,3700.0,35.2663,35.2663,35.2214,35.2214,3700.0
2014-08-04 11:00:00,47.04,47.15,47.04,47.14,16200.0,35.1616,35.2439,35.1616,35.2364,16200.0
2014-08-04 11:30:00,47.12,47.13,47.05,47.08,4900.0,35.2214,35.2289,35.1691,35.1915,4900.0
2014-08-04 12:00:00,47.09,47.15,47.08,47.15,2300.0,35.199,35.2439,35.1915,35.2439,2300.0
2014-08-04 12:30:00,47.15,47.16,47.12,47.15,36000.0,35.2439,35.2513,35.2214,35.2439,36000.0
2014-08-04 13:00:00,47.17,47.17,47.14,47.16,1700.0,35.2588,35.2588,35.2364,35.2513,1700.0
2014-08-04 13:30:00,47.18,47.25,47.17,47.25,30600.0,35.2663,35.3186,35.2588,35.3186,30600.0
2014-08-04 14:00:00,47.24,47.25,47.24,47.25,1300.0,35.3111,35.3186,35.3111,35.3186,1300.0
2014-08-04 14:30:00,47.24,47.35,47.24,47.34,6200.0,35.3111,35.3934,35.3111,35.3859,6200.0
2014-08-04 15:00:00,47.33,47.39,47.33,47.37,3700.0,35.3784,35.4233,35.3784,35.4083,3700.0
2014-08-04 15:30:00,47.37,47.43,47.35,47.35,4500.0,35.4083,35.4532,35.3934,35.3934,4500.0
2014-08-05 09:30:00,47.07,47.07,46.92,46.94,13900.0,35.1841,35.1841,35.0719,35.0869,13900.0
2014-08-05 10:00:00,46.88,46.97,46.88,46.97,15100.0,35.042,35.1093,35.042,35.1093,15100.0
2014-08-05 10:30:00,46.99,47.02,46.98,46.98,3400.0,35.1243,35.1467,35.1168,35.1168,3400.0
2014-08-05 11:00:00,46.98,47.02,46.95,47.0,6300.0,35.1168,35.1467,35.0944,35.1317,6300.0
2014-08-05 11:30:00,47.0,47.0,46.93,46.94,15100.0,35.1317,35.1317,35.0794,35.0869,15100.0
2014-08-05 12:00:00,46.95,46.95,46.9,46.9,10200.0,35.0944,35.0944,35.057,35.057,10200.0
2014-08-05 12:30:00,46.92,46.95,46.9,46.93,181900.0,35.0719,35.0944,35.057,35.0794,181900.0
2014-08-05 13:00:00,46.95,46.98,46.93,46.98,21300.0,35.0944,35.1168,35.0794,35.1168,21300.0
2014-08-05 13:30:00,46.97,46.97,46.74,46.77,6000.0,35.1093,35.1093,34.9374,34.9598,6000.0
2014-08-05 14:00:00,46.74,46.76,46.66,46.71,7100.0,34.9374,34.9523,34.8776,34.915,7100.0
2014-08-05 14:30:00,46.73,46.76,46.72,46.72,4300.0,34.9299,34.9523,34.9224,34.9224,4300.0
2014-08-05 15:00:00,46.7,46.73,46.68,46.7,13800.0,34.9075,34.9299,34.8925,34.9075,13800.0
2014-08-05 15:30:00,46.72,46.79,46.72,46.73,15500.0,34.9224,34.9748,34.9224,34.9299,15500.0
2014-08-06 09:30:00,46.42,46.58,46.41,46.51,37300.0,34.6982,34.8178,34.6907,34.7655,37300.0
2014-08-06 10:00:00,46.52,46.6,46.52,46.6,23500.0,34.7729,34.8327,34.7729,34.8327,23500.0
2014-08-06 10:30:00,46.64,46.66,46.57,46.66,45400.0,34.8626,34.8776,34.8103,34.8776,45400.0
2014-08-06 11:00:00,46.71,46.73,46.64,46.64,13600.0,34.915,34.9299,34.8626,34.8626,13600.0
2014-08-06 11:30:00,46.63,46.72,46.63,46.7,2700.0,34.8552,34.9224,34.8552,34.9075,2700.0
2014-08-06 12:00:00,46.71,46.73,46.67,46.69,10500.0,34.915,34.9299,34.8851,34.9,10500.0
2014-08-06 12:30:00,46.71,46.76,46.68,46.68,10900.0,34.915,34.9523,34.8925,34.8925,10900.0
2014-08-06 13:00:00,46.67,46.68,46.64,46.66,6100.0,34.8851,34.8925,34.8626,34.8776,6100.0
2014-08-06 13:30:00,46.64,46.66,46.6,46.6,5800.0,34.8626,34.8776,34.8327,34.8327,5800.0
2014-08-06 14:00:00,46.59,46.63,46.59,46.63,2300.0,34.8253,34.8552,34.8253,34.8552,2300.0
2014-08-06 14:30:00,46.66,46.67,46.6,46.64,3200.0,34.8776,34.8851,34.8327,34.8626,3200.0
2014-08-06 15:00:00,46.65,46.68,46.63,46.65,3800.0,34.8701,34.8925,34.8552,34.8701,3800.0
2014-08-06 15:30:00,46.66,46.68,46.63,46.65,9100.0,34.8776,34.8925,34.8552,34.8701,9100.0
2014-08-07 09:30:00,46.78,46.78,46.63,46.63,4100.0,34.9673,34.9673,34.8552,34.8552,4100.0
2014-08-07 10:00:00,46.63,46.63,46.55,46.55,5300.0,34.8552,34.8552,34.7954,34.7954,5300.0
2014-08-07 10:30:00,46.59,46.63,46.51,46.52,5000.0,34.8253,34.8552,34.7655,34.7729,5000.0
2014-08-07 11:00:00,46.5,46.5,46.38,46.42,13200.0,34.758,34.758,34.6683,34.6982,13200.0
2014-08-07 11:30:00,46.43,46.43,46.3,46.33,4900.0,34.7057,34.7057,34.6085,34.6309,4900.0
2014-08-07 12:00:00,46.38,46.38,46.28,46.34,1100.0,34.6683,34.6683,34.5936,34.6384,1100.0
2014-08-07 12:30:00,46.25,46.26,46.25,46.26,3300.0,34.5711,34.5786,34.5711,34.5786,3300.0
2014-08-07 13:00:00,46.31,46.36,46.31,46.33,4200.0,34.616,34.6534,34.616,34.6309,4200.0
2014-08-07 13:30:00,46.36,46.39,46.35,46.36,4900.0,34.6534,34.6758,34.6459,34.6534,4900.0
2014-08-07 14:00:00,46.36,46.36,46.31,46.33,1000.0,34.6534,34.6534,34.616,34.6309,1000.0
2014-08-07 14:30:00,46.28,46.31,46.23,46.23,4100.0,34.5936,34.616,34.5562,34.5562,4100.0
2014-08-07 15:00:00,46.23,46.24,46.17,46.17,6500.0,34.5562,34.5637,34.5113,34.5113,6500.0
2014-08-07 15:30:00,46.24,46.32,46.24,46.27,41600.0,34.5637,34.6235,34.5637,34.5861,41600.0
2014-08-08 09:30:00,46.21,46.27,46.19,46.23,5500.0,34.5412,34.5861,34.5263,34.5562,5500.0
2014-08-08 10:00:00,46.2,46.26,46.2,46.2,22400.0,34.5338,34.5786,34.5338,34.5338,22400.0
2014-08-08 10:30:00,46.2,46.31,46.2,46.27,5600.0,34.5338,34.616,34.5338,34.5861,5600.0
2014-08-08 11:00:00,46.28,46.31,46.28,46.31,35100.0,34.5936,34.616,34.5936,34.616,35100.0
2014-08-08 11:30:00,46.3,46.31,46.28,46.3,9200.0,34.6085,34.616,34.5936,34.6085,9200.0
2014-08-08 12:00:00,46.27,46.28,46.26,46.26,1100.0,34.5861,34.5936,34.5786,34.5786,1100.0
2014-08-08 12:30:00,46.25,46.26,46.24,46.26,4700.0,34.5711,34.5786,34.5637,34.5786,4700.0
2014-08-08 13:00:00,46.25,46.47,46.24,46.47,22000.0,34.5711,34.7356,34.5637,34.7356,22000.0
2014-08-08 13:30:00,46.46,46.49,46.46,46.46,6100.0,34.7281,34.7505,34.7281,34.7281,6100.0
2014-08-08 14:00:00,46.48,46.48,46.46,46.48,1600.0,34.7431,34.7431,34.7281,34.7431,1600.0
2014-08-08 14:30:00,46.53,46.53,46.48,46.5,800.0,34.7804,34.7804,34.7431,34.758,800.0
2014-08-08 15:00:00,46.49,46.5,46.44,46.5,50500.0,34.7505,34.758,34.7132,34.758,50500.0
2014-08-08 15:30:00,46.53,46.58,46.53,46.57,2400.0,34.7804,34.8178,34.7804,34.8103,2400.0
2014-08-11 09:30:00,46.81,46.81,46.71,46.79,13900.0,34.9897,34.9897,34.915,34.9748,13900.0
2014-08-11 10:00:00,46.83,46.83,46.8,46.8,4600.0,35.0047,35.0047,34.9822,34.9822,4600.0
2014-08-11 10:30:00,46.8,46.83,46.8,46.83,1600.0,34.9822,35.0047,34.9822,35.0047,1600.0
2014-08-11 11:00:00,46.84,46.9,46.84,46.87,2600.0,35.0121,35.057,35.0121,35.0346,2600.0
2014-08-11 11:30:00,46.88,46.88,46.84,46.84,300.0,35.042,35.042,35.0121,35.0121,300.0
2014-08-11 12:00:00,46.82,46.86,46.81,46.86,2400.0,34.9972,35.0271,34.9897,35.0271,2400.0
2014-08-11 12:30:00,46.85,46.88,46.85,46.86,6500.0,35.0196,35.042,35.0196,35.0271,6500.0
2014-08-11 13:00:00,46.86,46.87,46.85,46.86,2500.0,35.0271,35.0346,35.0196,35.0271,2500.0
2014-08-11 13:30:00,46.83,46.86,46.79,46.79,173400.0,35.0047,35.0271,34.9748,34.9748,173400.0
2014-08-11 14:00:00,46.8,46.81,46.78,46.81,20900.0,34.9822,34.9897,34.9673,34.9897,20900.0
2014-08-11 14:30:00,46.8,46.81,46.78,46.8,33700.0,34.9822,34.9897,34.9673,34.9822,33700.0
2014-08-11 15:00:00,46.8,46.85,46.8,46.82,33200.0,34.9822,35.0196,34.9822,34.9972,33200.0
2014-08-11 15:30:00,46.81,46.82,46.77,46.81,38000.0,34.9897,34.9972,34.9598,34.9897,38000.0
2014-08-12 09:30:00,46.76,46.83,46.68,46.8,29000.0,34.9523,35.0047,34.8925,34.9822,29000.0
2014-08-12 10:00:00,46.79,46.81,46.76,46.78,20200.0,34.9748,34.9897,34.9523,34.9673,20200.0
2014-08-12 10:30:00,46.78,46.8,46.72,46.75,22300.0,34.9673,34.9822,34.9224,34.9449,22300.0
2014-08-12 11:00:00,46.73,46.74,46.68,46.7,7400.0,34.9299,34.9374,34.8925,34.9075,7400.0
2014-08-12 11:30:00,46.72,46.78,46.72,46.77,53100.0,34.9224,34.9673,34.9224,34.9598,53100.0
2014-08-12 12:00:00,46.77,46.77,46.77,46.77,0.0,34.9598,34.9598,34.9598,34.9598,0.0
2014-08-12 12:30:00,46.74,46.82,46.74,46.82,1300.0,34.9374,34.9972,34.9374,34.9972,1300.0
2014-08-12 13:00:00,46.8,46.82,46.8,46.8,700.0,34.9822,34.9972,34.9822,34.9822,700.0
2014-08-12 13:30:00,46.8,46.82,46.77,46.82,8300.0,34.9822,34.9972,34.9598,34.9972,8300.0
2014-08-12 14:00:00,46.81,46.82,46.75,46.77,15000.0,34.9897,34.9972,34.9449,34.9598,15000.0
2014-08-12 14:30:00,46.76,46.81,46.76,46.79,10800.0,34.9523,34.9897,34.9523,34.9748,10800.0
2014-08-12 15:00:00,46.78,46.82,46.78,46.82,3100.0,34.9673,34.9972,34.9673,34.9972,3100.0
2014-08-12 15:30:00,46.8,46.86,46.8,46.83,20400.0,34.9822,35.0271,34.9822,35.0047,20400.0
2014-08-13 09:30:00,47.21,47.21,47.03,47.03,17200.0,35.2887,35.2887,35.1542,35.1542,17200.0
2014-08-13 10:00:00,47.05,47.06,47.02,47.02,14600.0,35.1691,35.1766,35.1467,35.1467,14600.0
2014-08-13 10:30:00,47.05,47.06,47.04,47.06,16200.0,35.1691,35.1766,35.1616,35.1766,16200.0
2014-08-13 11:00:00,47.07,47.14,47.07,47.14,7400.0,35.1841,35.2364,35.1841,35.2364,7400.0
2014-08-13 11:30:00,47.07,47.08,47.06,47.06,1900.0,35.1841,35.1915,35.1766,35.1766,1900.0
2014-08-13 12:00:00,47.08,47.08,47.05,47.05,800.0,35.1915,35.1915,35.1691,35.1691,800.0
2014-08-13 12:30:00,47.06,47.09,47.06,47.09,15000.0,35.1766,35.199,35.1766,35.199,15000.0
2014-08-13 13:00:00,47.07,47.08,47.07,47.08,2900.0,35.1841,35.1915,35.1841,35.1915,2900.0
2014-08-13 13:30:00,47.09,47.09,47.09,47.09,1100.0,35.199,35.199,35.199,35.199,1100.0
2014-08-13 14:00:00,47.05,47.05,47.05,47.05,400.0,35.1691,35.1691,35.1691,35.1691,400.0
2014-08-13 14:30:00,47.04,47.06,47.03,47.06,1600.0,35.1616,35.1766,35.1542,35.1766,1600.0
2014-08-13 15:00:00,47.04,47.06,47.03,47.04,2400.0,35.1616,35.1766,35.1542,35.1616,2400.0
2014-08-13 15:30:00,47.05,47.07,47.04,47.05,5200.0,35.1691,35.1841,35.1616,35.1691,5200.0
2014-08-14 09:30:00,47.18,47.23,47.18,47.22,18900.0,35.2663,35.3037,35.2663,35.2962,18900.0
2014-08-14 10:00:00,47.23,47.23,47.18,47.18,1400.0,35.3037,35.3037,35.2663,35.2663,1400.0
2014-08-14 10:30:00,47.2,47.2,47.18,47.18,900.0,35.2812,35.2812,35.2663,35.2663,900.0
2014-08-14 11:00:00,47.18,47.18,47.18,47.18,0.0,35.2663,35.2663,35.2663,35.2663,0.0
2014-08-14 11:30:00,47.16,47.17,47.16,47.16,400.0,35.2513,35.2588,35.2513,35.2513,400.0
2014-08-14 12:00:00,47.16,47.16,47.16,47.16,100.0,35.2513,35.2513,35.2513,35.2513,100.0
2014-08-14 12:30:00,47.18,47.19,47.17,47.18,1000.0,35.2663,35.2738,35.2588,35.2663,1000.0
2014-08-14 13:00:00,47.17,47.21,47.17,47.2,4600.0,35.2588,35.2887,35.2588,35.2812,4600.0
2014-08-14 13:30:00,47.19,47.2,47.18,47.18,1000.0,35.2738,35.2812,35.2663,35.2663,1000.0
2014-08-14 14:00:00,47.18,47.18,47.18,47.18,1000.0,35.2663,35.2663,35.2663,35.2663,1000.0
2014-08-14 14:30:00,47.2,47.2,47.18,47.2,2200.0,35.2812,35.2812,35.2663,35.2812,2200.0
2014-08-14 15:00:00,47.21,47.21,47.2,47.21,800.0,35.2887,35.2887,35.2812,35.2887,800.0
2014-08-14 15:30:00,47.21,47.24,47.21,47.22,6300.0,35.2887,35.3111,35.2887,35.2962,6300.0
2014-08-15 09:30:00,47.47,47.51,47.45,47.51,331100.0,35.4831,35.513,35.4681,35.513,331100.0
2014-08-15 10:00:00,47.51,47.52,47.45,47.45,22000.0,35.513,35.5204,35.4681,35.4681,22000.0
2014-08-15 10:30:00,47.47,47.48,47.03,47.14,249600.0,35.4831,35.4905,35.1542,35.2364,249600.0
2014-08-15 11:00:00,47.14,47.24,47.04,47.04,80700.0,35.2364,35.3111,35.1616,35.1616,80700.0
2014-08-15 11:30:00,47.04,47.12,46.95,46.95,10200.0,35.1616,35.2214,35.0944,35.0944,10200.0
2014-08-15 12:00:00,46.92,47.07,46.92,47.07,5400.0,35.0719,35.1841,35.0719,35.1841,5400.0
2014-08-15 12:30:00,47.04,47.04,47.04,47.04,100.0,35.1616,35.1616,35.1616,35.1616,100.0
2014-08-15 13:00:00,47.11,47.11,47.11,47.11,300.0,35.214,35.214,35.214,35.214,300.0
2014-08-15 13:30:00,47.1,47.13,47.09,47.1,4800.0,35.2065,35.2289,35.199,35.2065,4800.0
2014-08-15 14:00:00,47.1,47.16,47.1,47.16,1000.0,35.2065,35.2513,35.2065,35.2513,1000.0
2014-08-15 14:30:00,47.18,47.2,47.17,47.19,5300.0,35.2663,35.2812,35.2588,35.2738,5300.0
2014-08-15 15:00:00,47.18,47.18,47.15,47.15,2900.0,35.2663,35.2663,35.2439,35.2439,2900.0
2014-08-15 15:30:00,47.21,47.24,47.2,47.24,4200.0,35.2887,35.3111,35.2812,35.3111,4200.0
2014-08-18 09:30:00,47.46,47.46,47.39,47.43,4300.0,35.4756,35.4756,35.4233,35.4532,4300.0
2014-08-18 10:00:00,47.44,47.44,47.41,47.43,1100.0,35.4606,35.4606,35.4382,35.4532,1100.0
2014-08-18 10:30:00,47.42,47.46,47.41,47.46,2200.0,35.4457,35.4756,35.4382,35.4756,2200.0
2014-08-18 11:00:00,47.47,47.5,47.44,47.5,4100.0,35.4831,35.5055,35.4606,35.5055,4100.0
2014-08-18 11:30:00,47.49,47.5,47.49,47.5,5100.0,35.498,35.5055,35.498,35.5055,5100.0
2014-08-18 12:00:00,47.5,47.52,47.5,47.51,22000.0,35.5055,35.5204,35.5055,35.513,22000.0
2014-08-18 12:30:00,47.51,47.51,47.51,47.51,0.0,35.513,35.513,35.513,35.513,0.0
2014-08-18 13:00:00,47.53,47.53,47.5,47.51,10200.0,35.5279,35.5279,35.5055,35.513,10200.0
2014-08-18 13:30:00,47.51,47.54,47.51,47.52,141000.0,35.513,35.5354,35.513,35.5204,141000.0
2014-08-18 14:00:00,47.51,47.51,47.51,47.51,900.0,35.513,35.513,35.513,35.513,900.0
2014-08-18 14:30:00,47.51,47.51,47.49,47.51,5200.0,35.513,35.513,35.498,35.513,5200.0
2014-08-18 15:00:00,47.5,47.5,47.47,47.47,15600.0,35.5055,35.5055,35.4831,35.4831,15600.0
2014-08-18 15:30:00,47.47,47.51,47.47,47.5,2200.0,35.4831,35.513,35.4831,35.5055,2200.0
2014-08-19 09:30:00,47.61,47.61,47.57,47.59,11200.0,35.5877,35.5877,35.5578,35.5728,11200.0
2014-08-19 10:00:00,47.6,47.61,47.57,47.59,118800.0,35.5802,35.5877,35.5578,35.5728,118800.0
2014-08-19 10:30:00,47.59,47.62,47.59,47.62,1500.0,35.5728,35.5952,35.5728,35.5952,1500.0
2014-08-19 11:00:00,47.63,47.63,47.63,47.63,500.0,35.6027,35.6027,35.6027,35.6027,500.0
2014-08-19 11:30:00,47.61,47.62,47.6,47.62,6500.0,35.5877,35.5952,35.5802,35.5952,6500.0
2014-08-19 12:00:00,47.61,47.64,47.6,47.64,3300.0,35.5877,35.6101,35.5802,35.6101,3300.0
2014-08-19 12:30:00,47.63,47.64,47.62,47.64,12100.0,35.6027,35.6101,35.5952,35.6101,12100.0
2014-08-19 13:00:00,47.63,47.64,47.61,47.61,2600.0,35.6027,35.6101,35.5877,35.5877,2600.0
2014-08-19 13:30:00,47.64,47.64,47.61,47.63,1700.0,35.6101,35.6101,35.5877,35.6027,1700.0
2014-08-19 14:00:00,47.63,47.66,47.61,47.66,2700.0,35.6027,35.6251,35.5877,35.6251,2700.0
2014-08-19 14:30:00,47.67,47.68,47.65,47.67,9200.0,35.6326,35.64,35.6176,35.6326,9200.0
2014-08-19 15:00:00,47.67,47.68,47.66,47.66,17500.0,35.6326,35.64,35.6251,35.6251,17500.0
2014-08-19 15:30:00,47.68,47.69,47.66,47.66,11200.0,35.64,35.6475,35.6251,35.6251,11200.0
2014-08-20 09:30:00,47.47,47.49,47.42,47.47,132100.0,35.4831,35.498,35.4457,35.4831,132100.0
2014-08-20 10:00:00,47.46,47.52,47.46,47.5,5000.0,35.4756,35.5204,35.4756,35.5055,5000.0
2014-08-20 10:30:00,47.54,47.55,47.54,47.55,1400.0,35.5354,35.5429,35.5354,35.5429,1400.0
2014-08-20 11:00:00,47.58,47.58,47.58,47.58,2200.0,35.5653,35.5653,35.5653,35.5653,2200.0
2014-08-20 11:30:00,47.59,47.59,47.59,47.59,200.0,35.5728,35.5728,35.5728,35.5728,200.0
2014-08-20 12:00:00,47.57,47.57,47.57,47.57,400.0,35.5578,35.5578,35.5578,35.5578,400.0
2014-08-20 12:30:00,47.58,47.59,47.58,47.58,3300.0,35.5653,35.5728,35.5653,35.5653,3300.0
2014-08-20 13:00:00,47.59,47.62,47.59,47.62,2800.0,35.5728,35.5952,35.5728,35.5952,2800.0
2014-08-20 13:30:00,47.6,47.62,47.6,47.61,14500.0,35.5802,35.5952,35.5802,35.5877,14500.0
2014-08-20 14:00:00,47.6,47.6,47.47,47.5,7100.0,35.5802,35.5802,35.4831,35.5055,7100.0
2014-08-20 14:30:00,47.54,47.59,47.52,47.59,6000.0,35.5354,35.5728,35.5204,35.5728,6000.0
2014-08-20 15:00:00,47.59,47.59,47.58,47.58,400.0,35.5728,35.5728,35.5653,35.5653,400.0
2014-08-20 15:30:00,47.58,47.61,47.57,47.57,3800.0,35.5653,35.5877,35.5578,35.5578,3800.0
2014-08-21 09:30:00,47.66,47.68,47.58,47.68,10600.0,35.6251,35.64,35.5653,35.64,10600.0
2014-08-21 10:00:00,47.67,47.68,47.62,47.66,12100.0,35.6326,35.64,35.5952,35.6251,12100.0
2014-08-21 10:30:00,47.65,47.73,47.65,47.72,55500.0,35.6176,35.6774,35.6176,35.6699,55500.0
2014-08-21 11:00:00,47.72,47.74,47.69,47.69,13100.0,35.6699,35.6849,35.6475,35.6475,13100.0
2014-08-21 11:30:00,47.69,47.71,47.67,47.7,8000.0,35.6475,35.6625,35.6326,35.655,8000.0
2014-08-21 12:00:00,47.68,47.71,47.67,47.67,11600.0,35.64,35.6625,35.6326,35.6326,11600.0
2014-08-21 12:30:00,47.69,47.7,47.67,47.7,10800.0,35.6475,35.655,35.6326,35.655,10800.0
2014-08-21 13:00:00,47.68,47.73,47.68,47.71,5400.0,35.64,35.6774,35.64,35.6625,5400.0
2014-08-21 13:30:00,47.71,47.72,47.71,47.71,1600.0,35.6625,35.6699,35.6625,35.6625,1600.0
2014-08-21 14:00:00,47.71,47.74,47.7,47.71,6100.0,35.6625,35.6849,35.655,35.6625,6100.0
2014-08-21 14:30:00,47.71,47.72,47.71,47.72,2600.0,35.6625,35.6699,35.6625,35.6699,2600.0
2014-08-21 15:00:00,47.71,47.73,47.71,47.72,4400.0,35.6625,35.6774,35.6625,35.6699,4400.0
2014-08-21 15:30:00,47.71,47.76,47.69,47.7,35600.0,35.6625,35.6998,35.6475,35.655,35600.0
2014-08-22 09:30:00,47.62,47.62,47.57,47.6,9100.0,35.5952,35.5952,35.5578,35.5802,9100.0
2014-08-22 10:00:00,47.62,47.64,47.56,47.59,8900.0,35.5952,35.6101,35.5503,35.5728,8900.0
2014-08-22 10:30:00,47.59,47.6,47.39,47.4,16200.0,35.5728,35.5802,35.4233,35.4307,16200.0
2014-08-22 11:00:00,47.4,47.49,47.36,47.49,14400.0,35.4307,35.498,35.4008,35.498,14400.0
2014-08-22 11:30:00,47.5,47.5,47.44,47.47,12100.0,35.5055,35.5055,35.4606,35.4831,12100.0
2014-08-22 12:00:00,47.48,47.51,47.48,47.5,22100.0,35.4905,35.513,35.4905,35.5055,22100.0
2014-08-22 12:30:00,47.53,47.55,47.52,47.53,3800.0,35.5279,35.5429,35.5204,35.5279,3800.0
2014-08-22 13:00:00,47.53,47.55,47.53,47.55,19800.0,35.5279,35.5429,35.5279,35.5429,19800.0
2014-08-22 13:30:00,47.53,47.56,47.53,47.56,10000.0,35.5279,35.5503,35.5279,35.5503,10000.0
2014-08-22 14:00:00,47.55,47.55,47.52,47.53,2300.0,35.5429,35.5429,35.5204,35.5279,2300.0
2014-08-22 14:30:00,47.53,47.54,47.52,47.52,6600.0,35.5279,35.5354,35.5204,35.5204,6600.0
2014-08-22 15:00:00,47.52,47.57,47.51,47.52,7100.0,35.5204,35.5578,35.513,35.5204,7100.0
2014-08-22 15:30:00,47.53,47.53,47.49,47.51,5600.0,35.5279,35.5279,35.498,35.513,5600.0
2014-08-25 09:30:00,47.66,47.76,47.63,47.76,34800.0,35.6251,35.6998,35.6027,35.6998,34800.0
2014-08-25 10:00:00,47.78,47.8,47.77,47.77,9200.0,35.7148,35.7297,35.7073,35.7073,9200.0
2014-08-25 10:30:00,47.79,47.85,47.78,47.85,37900.0,35.7223,35.7671,35.7148,35.7671,37900.0
2014-08-25 11:00:00,47.87,47.87,47.86,47.87,30200.0,35.7821,35.7821,35.7746,35.7821,30200.0
2014-08-25 11:30:00,47.86,47.89,47.86,47.89,4700.0,35.7746,35.797,35.7746,35.797,4700.0
2014-08-25 12:00:00,47.87,47.87,47.82,47.83,14000.0,35.7821,35.7821,35.7447,35.7522,14000.0
2014-08-25 12:30:00,47.81,47.83,47.79,47.8,6900.0,35.7372,35.7522,35.7223,35.7297,6900.0
2014-08-25 13:00:00,47.81,47.84,47.79,47.84,20700.0,35.7372,35.7596,35.7223,35.7596,20700.0
2014-08-25 13:30:00,47.84,47.86,47.83,47.86,171900.0,35.7596,35.7746,35.7522,35.7746,171900.0
2014-08-25 14:00:00,47.84,47.84,47.82,47.82,27200.0,35.7596,35.7596,35.7447,35.7447,27200.0
2014-08-25 14:30:00,47.82,47.83,47.81,47.82,34000.0,35.7447,35.7522,35.7372,35.7447,34000.0
2014-08-25 15:00:00,47.83,47.84,47.83,47.83,1800.0,35.7522,35.7596,35.7522,35.7522,1800.0
2014-08-25 15:30:00,47.84,47.84,47.81,47.81,4000.0,35.7596,35.7596,35.7372,35.7372,4000.0
2014-08-26 09:30:00,47.81,47.94,47.81,47.94,15200.0,35.7372,35.8344,35.7372,35.8344,15200.0
2014-08-26 10:00:00,47.95,47.97,47.93,47.94,6900.0,35.8419,35.8568,35.8269,35.8344,6900.0
2014-08-26 10:30:00,47.94,47.98,47.94,47.98,4600.0,35.8344,35.8643,35.8344,35.8643,4600.0
2014-08-26 11:00:00,47.98,48.01,47.97,48.01,19900.0,35.8643,35.8867,35.8568,35.8867,19900.0
2014-08-26 11:30:00,47.99,47.99,47.96,47.96,20100.0,35.8718,35.8718,35.8493,35.8493,20100.0
2014-08-26 12:00:00,47.95,47.97,47.95,47.96,10400.0,35.8419,35.8568,35.8419,35.8493,10400.0
2014-08-26 12:30:00,47.98,47.99,47.95,47.95,2200.0,35.8643,35.8718,35.8419,35.8419,2200.0
2014-08-26 13:00:00,47.92,47.92,47.92,47.92,300.0,35.8194,35.8194,35.8194,35.8194,300.0
2014-08-26 13:30:00,47.91,47.91,47.88,47.89,5400.0,35.812,35.812,35.7895,35.797,5400.0
2014-08-26 14:00:00,47.92,47.95,47.92,47.94,2200.0,35.8194,35.8419,35.8194,35.8344,2200.0
2014-08-26 14:30:00,47.93,47.94,47.93,47.94,4700.0,35.8269,35.8344,35.8269,35.8344,4700.0
2014-08-26 15:00:00,47.96,47.96,47.91,47.91,55600.0,35.8493,35.8493,35.812,35.812,55600.0
2014-08-26 15:30:00,47.9,47.9,47.88,47.89,8000.0,35.8045,35.8045,35.7895,35.797,8000.0
2014-08-27 09:30:00,48.06,48.06,47.96,47.96,12600.0,35.9241,35.9241,35.8493,35.8493,12600.0
2014-08-27 10:00:00,47.95,47.97,47.94,47.97,23300.0,35.8419,35.8568,35.8344,35.8568,23300.0
2014-08-27 10:30:00,47.97,48.01,47.97,48.01,2700.0,35.8568,35.8867,35.8568,35.8867,2700.0
2014-08-27 11:00:00,48.03,48.04,47.99,48.01,247700.0,35.9017,35.9091,35.8718,35.8867,247700.0
2014-08-27 11:30:00,48.0,48.02,47.99,48.01,2400.0,35.8792,35.8942,35.8718,35.8867,2400.0
2014-08-27 12:00:00,48.0,48.01,47.99,48.0,20400.0,35.8792,35.8867,35.8718,35.8792,20400.0
2014-08-27 12:30:00,48.01,48.02,48.0,48.01,8100.0,35.8867,35.8942,35.8792,35.8867,8100.0
2014-08-27 13:00:00,48.02,48.03,48.02,48.03,300.0,35.8942,35.9017,35.8942,35.9017,300.0
2014-08-27 13:30:00,48.05,48.05,48.03,48.04,1600.0,35.9166,35.9166,35.9017,35.9091,1600.0
2014-08-27 14:00:00,48.04,48.05,48.02,48.04,3500.0,35.9091,35.9166,35.8942,35.9091,3500.0
2014-08-27 14:30:00,48.03,48.03,48.0,48.0,13800.0,35.9017,35.9017,35.8792,35.8792,13800.0
2014-08-27 15:00:00,47.99,48.0,47.98,48.0,11200.0,35.8718,35.8792,35.8643,35.8792,11200.0
2014-08-27 15:30:00,48.0,48.03,47.99,48.03,56900.0,35.8792,35.9017,35.8718,35.9017,56900.0
2014-08-28 09:30:00,47.71,47.73,47.66,47.73,74500.0,35.6625,35.6774,35.6251,35.6774,74500.0
2014-08-28 10:00:00,47.73,47.74,47.66,47.71,24800.0,35.6774,35.6849,35.6251,35.6625,24800.0
2014-08-28 10:30:00,47.7,47.75,47.69,47.73,13200.0,35.655,35.6924,35.6475,35.6774,13200.0
2014-08-28 11:00:00,47.74,47.74,47.68,47.69,13700.0,35.6849,35.6849,35.64,35.6475,13700.0
2014-08-28 11:30:00,47.7,47.73,47.7,47.72,8100.0,35.655,35.6774,35.655,35.6699,8100.0
2014-08-28 12:00:00,47.72,47.79,47.71,47.79,49100.0,35.6699,35.7223,35.6625,35.7223,49100.0
2014-08-28 12:30:00,47.78,47.78,47.78,47.78,1100.0,35.7148,35.7148,35.7148,35.7148,1100.0
2014-08-28 13:00:00,47.77,47.77,47.77,47.77,300.0,35.7073,35.7073,35.7073,35.7073,300.0
2014-08-28 13:30:00,47.78,47.8,47.78,47.8,5500.0,35.7148,35.7297,35.7148,35.7297,5500.0
2014-08-28 14:00:00,47.79,47.8,47.79,47.8,2100.0,35.7223,35.7297,35.7223,35.7297,2100.0
2014-08-28 14:30:00,47.8,47.8,47.78,47.79,3500.0,35.7297,35.7297,35.7148,35.7223,3500.0
2014-08-28 15:00:00,47.79,47.79,47.78,47.78,2400.0,35.7223,35.7223,35.7148,35.7148,2400.0
2014-08-28 15:30:00,47.78,47.8,47.77,47.77,6500.0,35.7148,35.7297,35.7073,35.7073,6500.0
2014-08-29 09:30:00,47.76,47.8,47.69,47.71,17600.0,35.6998,35.7297,35.6475,35.6625,17600.0
2014-08-29 10:00:00,47.7,47.7,47.62,47.62,7600.0,35.655,35.655,35.5952,35.5952,7600.0
2014-08-29 10:30:00,47.65,47.69,47.65,47.68,7000.0,35.6176,35.6475,35.6176,35.64,7000.0
2014-08-29 11:00:00,47.69,47.72,47.66,47.71,7700.0,35.6475,35.6699,35.6251,35.6625,7700.0
2014-08-29 11:30:00,47.71,47.8,47.71,47.78,4700.0,35.6625,35.7297,35.6625,35.7148,4700.0
2014-08-29 12:00:00,47.81,47.81,47.76,47.76,2500.0,35.7372,35.7372,35.6998,35.6998,2500.0
2014-08-29 12:30:00,47.75,47.77,47.75,47.77,3700.0,35.6924,35.7073,35.6924,35.7073,3700.0
2014-08-29 13:00:00,47.78,47.78,47.76,47.76,900.0,35.7148,35.7148,35.6998,35.6998,900.0
2014-08-29 13:30:00,47.76,47.78,47.76,47.76,3000.0,35.6998,35.7148,35.6998,35.6998,3000.0
2014-08-29 14:00:00,47.76,47.77,47.74,47.76,106100.0,35.6998,35.7073,35.6849,35.6998,106100.0
2014-08-29 14:30:00,47.75,47.75,47.74,47.74,1200.0,35.6924,35.6924,35.6849,35.6849,1200.0
2014-08-29 15:00:00,47.74,47.74,47.71,47.72,23200.0,35.6849,35.6849,35.6625,35.6699,23200.0
2014-08-29 15:30:00,47.71,47.77,47.71,47.77,19400.0,35.6625,35.7073,35.6625,35.7073,19400.0
2014-09-02 09:30:00,47.89,47.89,47.76,47.78,12700.0,35.797,35.797,35.6998,35.7148,12700.0
2014-09-02 10:00:00,47.78,47.82,47.77,47.8,13700.0,35.7148,35.7447,35.7073,35.7297,13700.0
2014-09-02 10:30:00,47.8,47.84,47.8,47.84,18000.0,35.7297,35.7596,35.7297,35.7596,18000.0
2014-09-02 11:00:00,47.84,47.85,47.75,47.78,18100.0,35.7596,35.7671,35.6924,35.7148,18100.0
2014-09-02 11:30:00,47.79,47.83,47.78,47.79,9400.0,35.7223,35.7522,35.7148,35.7223,9400.0
2014-09-02 12:00:00,47.77,47.79,47.77,47.79,1300.0,35.7073,35.7223,35.7073,35.7223,1300.0
2014-09-02 12:30:00,47.79,47.79,47.68,47.7,5800.0,35.7223,35.7223,35.64,35.655,5800.0
2014-09-02 13:00:00,47.7,47.74,47.7,47.74,9200.0,35.655,35.6849,35.655,35.6849,9200.0
2014-09-02 13:30:00,47.74,47.76,47.72,47.75,39500.0,35.6849,35.6998,35.6699,35.6924,39500.0
2014-09-02 14:00:00,47.76,47.79,47.76,47.79,2800.0,35.6998,35.7223,35.6998,35.7223,2800.0
2014-09-02 14:30:00,47.78,47.8,47.77,47.8,9900.0,35.7148,35.7297,35.7073,35.7297,9900.0
2014-09-02 15:00:00,47.79,47.82,47.78,47.81,51200.0,35.7223,35.7447,35.7148,35.7372,51200.0
2014-09-02 15:30:00,47.81,47.83,47.8,47.81,25300.0,35.7372,35.7522,35.7297,35.7372,25300.0
2014-09-03 09:30:00,48.34,48.34,48.29,48.3,7600.0,36.1334,36.1334,36.096,36.1035,7600.0
2014-09-03 10:00:00,48.32,48.33,48.3,48.3,8100.0,36.1184,36.1259,36.1035,36.1035,8100.0
2014-09-03 10:30:00,48.3,48.32,48.3,48.3,4200.0,36.1035,36.1184,36.1035,36.1035,4200.0
2014-09-03 11:00:00,48.3,48.32,48.27,48.27,7100.0,36.1035,36.1184,36.081,36.081,7100.0
2014-09-03 11:30:00,48.23,48.23,48.18,48.19,6600.0,36.0511,36.0511,36.0138,36.0212,6600.0
2014-09-03 12:00:00,48.16,48.2,48.16,48.2,4300.0,35.9988,36.0287,35.9988,36.0287,4300.0
2014-09-03 12:30:00,48.23,48.23,48.22,48.23,600.0,36.0511,36.0511,36.0437,36.0511,600.0
2014-09-03 13:00:00,48.23,48.23,48.23,48.23,1600.0,36.0511,36.0511,36.0511,36.0511,1600.0
2014-09-03 13:30:00,48.24,48.26,48.22,48.23,40800.0,36.0586,36.0736,36.0437,36.0511,40800.0
2014-09-03 14:00:00,48.24,48.24,48.22,48.22,5100.0,36.0586,36.0586,36.0437,36.0437,5100.0
2014-09-03 14:30:00,48.22,48.24,48.21,48.21,3900.0,36.0437,36.0586,36.0362,36.0362,3900.0
2014-09-03 15:00:00,48.21,48.22,48.19,48.22,9400.0,36.0362,36.0437,36.0212,36.0437,9400.0
2014-09-03 15:30:00,48.22,48.23,48.2,48.21,9000.0,36.0437,36.0511,36.0287,36.0362,9000.0
2014-09-04 09:30:00,48.23,48.29,48.19,48.27,12200.0,36.0511,36.096,36.0212,36.081,12200.0
2014-09-04 10:00:00,48.28,48.33,48.28,48.29,2200.0,36.0885,36.1259,36.0885,36.096,2200.0
2014-09-04 10:30:00,48.27,48.28,48.27,48.27,1800.0,36.081,36.0885,36.081,36.081,1800.0
2014-09-04 11:00:00,48.25,48.26,48.2,48.2,4700.0,36.0661,36.0736,36.0287,36.0287,4700.0
2014-09-04 11:30:00,48.19,48.19,48.13,48.14,4700.0,36.0212,36.0212,35.9764,35.9839,4700.0
2014-09-04 12:00:00,48.13,48.14,48.13,48.13,1100.0,35.9764,35.9839,35.9764,35.9764,1100.0
2014-09-04 12:30:00,48.11,48.12,48.11,48.12,900.0,35.9614,35.9689,35.9614,35.9689,900.0
2014-09-04 13:00:00,48.13,48.13,48.11,48.13,2500.0,35.9764,35.9764,35.9614,35.9764,2500.0
2014-09-04 13:30:00,48.12,48.13,48.1,48.12,3000.0,35.9689,35.9764,35.954,35.9689,3000.0
2014-09-04 14:00:00,48.11,48.12,48.09,48.1,800.0,35.9614,35.9689,35.9465,35.954,800.0
2014-09-04 14:30:00,48.09,48.09,47.99,47.99,16700.0,35.9465,35.9465,35.8718,35.8718,16700.0
2014-09-04 15:00:00,47.99,47.99,47.93,47.93,4100.0,35.8718,35.8718,35.8269,35.8269,4100.0
2014-09-04 15:30:00,47.93,48.01,47.93,48.01,4200.0,35.8269,35.8867,35.8269,35.8867,4200.0
2014-09-05 09:30:00,47.94,47.96,47.92,47.93,21600.0,35.8344,35.8493,35.8194,35.8269,21600.0
2014-09-05 10:00:00,47.96,47.96,47.87,47.88,7500.0,35.8493,35.8493,35.7821,35.7895,7500.0
2014-09-05 10:30:00,47.87,47.88,47.84,47.88,3600.0,35.7821,35.7895,35.7596,35.7895,3600.0
2014-09-05 11:00:00,47.89,47.9,47.87,47.89,10400.0,35.797,35.8045,35.7821,35.797,10400.0
2014-09-05 11:30:00,47.91,47.96,47.91,47.95,2600.0,35.812,35.8493,35.812,35.8419,2600.0
2014-09-05 12:00:00,47.95,47.96,47.92,47.92,3100.0,35.8419,35.8493,35.8194,35.8194,3100.0
2014-09-05 12:30:00,47.94,47.98,47.94,47.98,500.0,35.8344,35.8643,35.8344,35.8643,500.0
2014-09-05 13:00:00,48.01,48.01,47.99,47.99,12800.0,35.8867,35.8867,35.8718,35.8718,12800.0
2014-09-05 13:30:00,47.99,48.02,47.99,48.0,1300.0,35.8718,35.8942,35.8718,35.8792,1300.0
2014-09-05 14:00:00,48.01,48.03,47.99,47.99,48700.0,35.8867,35.9017,35.8718,35.8718,48700.0
2014-09-05 14:30:00,48.02,48.02,48.02,48.02,700.0,35.8942,35.8942,35.8942,35.8942,700.0
2014-09-05 15:00:00,48.02,48.03,48.0,48.02,5300.0,35.8942,35.9017,35.8792,35.8942,5300.0
2014-09-05 15:30:00,48.02,48.09,48.01,48.09,2600.0,35.8942,35.9465,35.8867,35.9465,2600.0
2014-09-08 09:30:00,47.79,47.81,47.73,47.78,25700.0,35.7223,35.7372,35.6774,35.7148,25700.0
2014-09-08 10:00:00,47.81,47.82,47.74,47.74,28900.0,35.7372,35.7447,35.6849,35.6849,28900.0
2014-09-08 10:30:00,47.75,47.76,47.72,47.76,2700.0,35.6924,35.6998,35.6699,35.6998,2700.0
2014-09-08 11:00:00,47.78,47.78,47.75,47.77,3900.0,35.7148,35.7148,35.6924,35.7073,3900.0
2014-09-08 11:30:00,47.76,47.78,47.73,47.74,4500.0,35.6998,35.7148,35.6774,35.6849,4500.0
2014-09-08 12:00:00,47.74,47.75,47.74,47.75,1800.0,35.6849,35.6924,35.6849,35.6924,1800.0
2014-09-08 12:30:00,47.76,47.77,47.74,47.74,4900.0,35.6998,35.7073,35.6849,35.6849,4900.0
2014-09-08 13:00:00,47.72,47.73,47.59,47.61,3700.0,35.6699,35.6774,35.5728,35.5877,3700.0
2014-09-08 13:30:00,47.49,47.55,47.49,47.53,8000.0,35.498,35.5429,35.498,35.5279,8000.0
2014-09-08 14:00:00,47.54,47.57,47.54,47.55,9200.0,35.5354,35.5578,35.5354,35.5429,9200.0
2014-09-08 14:30:00,47.53,47.57,47.53,47.57,2200.0,35.5279,35.5578,35.5279,35.5578,2200.0
2014-09-08 15:00:00,47.57,47.59,47.56,47.56,1000.0,35.5578,35.5728,35.5503,35.5503,1000.0
2014-09-08 15:30:00,47.57,47.59,47.57,47.59,5000.0,35.5578,35.5728,35.5578,35.5728,5000.0
2014-09-09 09:30:00,47.47,47.47,47.34,47.34,3400.0,35.4831,35.4831,35.3859,35.3859,3400.0
2014-09-09 10:00:00,47.34,47.35,47.29,47.29,17200.0,35.3859,35.3934,35.3485,35.3485,17200.0
2014-09-09 10:30:00,47.33,47.36,47.33,47.36,194600.0,35.3784,35.4008,35.3784,35.4008,194600.0
2014-09-09 11:00:00,47.4,47.44,47.39,47.39,700.0,35.4307,35.4606,35.4233,35.4233,700.0
2014-09-09 11:30:00,47.4,47.42,47.38,47.38,1800.0,35.4307,35.4457,35.4158,35.4158,1800.0
2014-09-09 12:00:00,47.37,47.41,47.36,47.41,30700.0,35.4083,35.4382,35.4008,35.4382,30700.0
2014-09-09 12:30:00,47.41,47.43,47.38,47.39,38400.0,35.4382,35.4532,35.4158,35.4233,38400.0
2014-09-09 13:00:00,47.39,47.41,47.37,47.38,49500.0,35.4233,35.4382,35.4083,35.4158,49500.0
2014-09-09 13:30:00,47.38,47.46,47.38,47.44,43900.0,35.4158,35.4756,35.4158,35.4606,43900.0
2014-09-09 14:00:00,47.44,47.44,47.32,47.33,44500.0,35.4606,35.4606,35.3709,35.3784,44500.0
2014-09-09 14:30:00,47.32,47.35,47.3,47.32,52600.0,35.3709,35.3934,35.356,35.3709,52600.0
2014-09-09 15:00:00,47.31,47.32,47.22,47.27,7700.0,35.3635,35.3709,35.2962,35.3336,7700.0
2014-09-09 15:30:00,47.33,47.38,47.3,47.36,16800.0,35.3784,35.4158,35.356,35.4008,16800.0
2014-09-10 09:30:00,47.25,47.3,47.23,47.26,10300.0,35.3186,35.356,35.3037,35.3261,10300.0
2014-09-10 10:00:00,47.24,47.28,47.23,47.28,64100.0,35.3111,35.341,35.3037,35.341,64100.0
2014-09-10 10:30:00,47.28,47.3,47.24,47.28,18600.0,35.341,35.356,35.3111,35.341,18600.0
2014-09-10 11:00:00,47.27,47.29,47.22,47.29,16800.0,35.3336,35.3485,35.2962,35.3485,16800.0
2014-09-10 11:30:00,47.31,47.33,47.28,47.32,14200.0,35.3635,35.3784,35.341,35.3709,14200.0
2014-09-10 12:00:00,47.31,47.34,47.3,47.34,10900.0,35.3635,35.3859,35.356,35.3859,10900.0
2014-09-10 12:30:00,47.34,47.36,47.34,47.34,9400.0,35.3859,35.4008,35.3859,35.3859,9400.0
2014-09-10 13:00:00,47.35,47.43,47.35,47.41,3200.0,35.3934,35.4532,35.3934,35.4382,3200.0
2014-09-10 13:30:00,47.41,47.41,47.38,47.38,5700.0,35.4382,35.4382,35.4158,35.4158,5700.0
2014-09-10 14:00:00,47.43,47.45,47.43,47.45,800.0,35.4532,35.4681,35.4532,35.4681,800.0
2014-09-10 14:30:00,47.45,47.45,47.42,47.42,1800.0,35.4681,35.4681,35.4457,35.4457,1800.0
2014-09-10 15:00:00,47.42,47.5,47.42,47.5,10200.0,35.4457,35.5055,35.4457,35.5055,10200.0
2014-09-10 15:30:00,47.5,47.52,47.5,47.52,4300.0,35.5055,35.5204,35.5055,35.5204,4300.0
2014-09-11 09:30:00,47.2,47.25,47.2,47.25,13300.0,35.2812,35.3186,35.2812,35.3186,13300.0
2014-09-11 10:00:00,47.25,47.25,47.2,47.2,3400.0,35.3186,35.3186,35.2812,35.2812,3400.0
2014-09-11 10:30:00,47.19,47.19,47.13,47.16,1500.0,35.2738,35.2738,35.2289,35.2513,1500.0
2014-09-11 11:00:00,47.24,47.24,47.23,47.23,1200.0,35.3111,35.3111,35.3037,35.3037,1200.0
2014-09-11 11:30:00,47.25,47.25,47.2,47.22,1293800.0,35.3186,35.3186,35.2812,35.2962,1293800.0
2014-09-11 12:00:00,47.22,47.23,47.18,47.23,165800.0,35.2962,35.3037,35.2663,35.3037,165800.0
2014-09-11 12:30:00,47.23,47.25,47.21,47.21,21900.0,35.3037,35.3186,35.2887,35.2887,21900.0
2014-09-11 13:00:00,47.21,47.23,47.18,47.18,58300.0,35.2887,35.3037,35.2663,35.2663,58300.0
2014-09-11 13:30:00,47.18,47.21,47.17,47.17,7300.0,35.2663,35.2887,35.2588,35.2588,7300.0
2014-09-11 14:00:00,47.2,47.22,47.19,47.22,118800.0,35.2812,35.2962,35.2738,35.2962,118800.0
2014-09-11 14:30:00,47.23,47.23,47.19,47.19,6000.0,35.3037,35.3037,35.2738,35.2738,6000.0
2014-09-11 15:00:00,47.18,47.21,47.18,47.21,40900.0,35.2663,35.2887,35.2663,35.2887,40900.0
2014-09-11 15:30:00,47.2,47.21,47.2,47.21,7600.0,35.2812,35.2887,35.2812,35.2887,7600.0
2014-09-12 09:30:00,47.17,47.17,47.02,47.06,7900.0,35.2588,35.2588,35.1467,35.1766,7900.0
2014-09-12 10:00:00,47.03,47.14,47.03,47.09,81400.0,35.1542,35.2364,35.1542,35.199,81400.0
2014-09-12 10:30:00,47.09,47.13,47.04,47.08,83800.0,35.199,35.2289,35.1616,35.1915,83800.0
2014-09-12 11:00:00,47.07,47.09,47.05,47.08,94700.0,35.1841,35.199,35.1691,35.1915,94700.0
2014-09-12 11:30:00,47.09,47.12,47.06,47.09,240200.0,35.199,35.2214,35.1766,35.199,240200.0
2014-09-12 12:00:00,47.07,47.1,47.06,47.1,100300.0,35.1841,35.2065,35.1766,35.2065,100300.0
2014-09-12 12:30:00,47.09,47.1,47.07,47.1,700.0,35.199,35.2065,35.1841,35.2065,700.0
2014-09-12 13:00:00,47.11,47.11,47.05,47.06,1500.0,35.214,35.214,35.1691,35.1766,1500.0
2014-09-12 13:30:00,47.04,47.04,47.01,47.03,51600.0,35.1616,35.1616,35.1392,35.1542,51600.0
2014-09-12 14:00:00,47.03,47.03,46.99,47.0,30800.0,35.1542,35.1542,35.1243,35.1317,30800.0
2014-09-12 14:30:00,47.01,47.02,46.94,46.97,13700.0,35.1392,35.1467,35.0869,35.1093,13700.0
2014-09-12 15:00:00,46.97,47.06,46.97,47.04,10400.0,35.1093,35.1766,35.1093,35.1616,10400.0
2014-09-12 15:30:00,47.04,47.07,46.54,47.06,34300.0,35.1616,35.1841,34.7879,35.1766,34300.0
2014-09-15 09:30:00,46.95,46.98,46.89,46.94,27300.0,35.0944,35.1168,35.0495,35.0869,27300.0
2014-09-15 10:00:00,46.94,46.96,46.94,46.94,2700.0,35.0869,35.1018,35.0869,35.0869,2700.0
2014-09-15 10:30:00,46.96,46.96,46.89,46.92,31900.0,35.1018,35.1018,35.0495,35.0719,31900.0
2014-09-15 11:00:00,46.92,46.95,46.91,46.93,6900.0,35.0719,35.0944,35.0645,35.0794,6900.0
2014-09-15 11:30:00,46.94,46.95,46.91,46.94,4000.0,35.0869,35.0944,35.0645,35.0869,4000.0
2014-09-15 12:00:00,46.94,46.94,46.91,46.92,5900.0,35.0869,35.0869,35.0645,35.0719,5900.0
2014-09-15 12:30:00,46.91,46.93,46.91,46.93,4900.0,35.0645,35.0794,35.0645,35.0794,4900.0
2014-09-15 13:00:00,46.94,46.94,46.93,46.94,2300.0,35.0869,35.0869,35.0794,35.0869,2300.0
2014-09-15 13:30:00,46.94,46.95,46.92,46.92,40400.0,35.0869,35.0944,35.0719,35.0719,40400.0
2014-09-15 14:00:00,46.92,46.98,46.92,46.98,20100.0,35.0719,35.1168,35.0719,35.1168,20100.0
2014-09-15 14:30:00,46.99,47.01,46.98,46.99,9600.0,35.1243,35.1392,35.1168,35.1243,9600.0
2014-09-15 15:00:00,46.99,47.0,46.96,46.97,5600.0,35.1243,35.1317,35.1018,35.1093,5600.0
2014-09-15 15:30:00,46.98,46.98,46.95,46.95,10500.0,35.1168,35.1168,35.0944,35.0944,10500.0
2014-09-16 09:30:00,46.76,46.89,46.76,46.87,61600.0,34.9523,35.0495,34.9523,35.0346,61600.0
2014-09-16 10:00:00,46.86,46.91,46.86,46.89,49500.0,35.0271,35.0645,35.0271,35.0495,49500.0
2014-09-16 10:30:00,46.89,46.93,46.87,46.91,36200.0,35.0495,35.0794,35.0346,35.0645,36200.0
2014-09-16 11:00:00,46.91,46.96,46.86,46.96,41300.0,35.0645,35.1018,35.0271,35.1018,41300.0
2014-09-16 11:30:00,46.96,47.29,46.96,47.25,33400.0,35.1018,35.3485,35.1018,35.3186,33400.0
2014-09-16 12:00:00,47.24,47.34,47.19,47.34,144400.0,35.3111,35.3859,35.2738,35.3859,144400.0
2014-09-16 12:30:00,47.34,47.34,47.24,47.24,8700.0,35.3859,35.3859,35.3111,35.3111,8700.0
2014-09-16 13:00:00,47.27,47.29,47.25,47.28,4400.0,35.3336,35.3485,35.3186,35.341,4400.0
2014-09-16 13:30:00,47.28,47.31,47.28,47.28,2000.0,35.341,35.3635,35.341,35.341,2000.0
2014-09-16 14:00:00,47.28,47.31,47.27,47.31,7900.0,35.341,35.3635,35.3336,35.3635,7900.0
2014-09-16 14:30:00,47.31,47.31,47.29,47.3,3600.0,35.3635,35.3635,35.3485,35.356,3600.0
2014-09-16 15:00:00,47.28,47.29,47.27,47.27,5000.0,35.341,35.3485,35.3336,35.3336,5000.0
2014-09-16 15:30:00,47.27,47.27,47.21,47.24,13000.0,35.3336,35.3336,35.2887,35.3111,13000.0
2014-09-17 09:30:00,47.21,47.21,47.15,47.16,4300.0,35.2887,35.2887,35.2439,35.2513,4300.0
2014-09-17 10:00:00,47.15,47.15,47.12,47.12,13800.0,35.2439,35.2439,35.2214,35.2214,13800.0
2014-09-17 10:30:00,47.13,47.14,47.08,47.08,5900.0,35.2289,35.2364,35.1915,35.1915,5900.0
2014-09-17 11:00:00,47.08,47.09,47.03,47.05,5900.0,35.1915,35.199,35.1542,35.1691,5900.0
2014-09-17 11:30:00,47.05,47.07,47.05,47.06,7400.0,35.1691,35.1841,35.1691,35.1766,7400.0
2014-09-17 12:00:00,47.06,47.06,47.04,47.05,3000.0,35.1766,35.1766,35.1616,35.1691,3000.0
2014-09-17 12:30:00,47.05,47.07,47.05,47.05,1100.0,35.1691,35.1841,35.1691,35.1691,1100.0
2014-09-17 13:00:00,47.06,47.06,47.03,47.03,800.0,35.1766,35.1766,35.1542,35.1542,800.0
2014-09-17 13:30:00,47.03,47.11,47.03,47.11,3900.0,35.1542,35.214,35.1542,35.214,3900.0
2014-09-17 14:00:00,47.09,47.16,46.83,47.15,14300.0,35.199,35.2513,35.0047,35.2439,14300.0
2014-09-17 14:30:00,47.17,47.2,47.04,47.09,2400.0,35.2588,35.2812,35.1616,35.199,2400.0
2014-09-17 15:00:00,47.11,47.17,46.99,47.0,7700.0,35.214,35.2588,35.1243,35.1317,7700.0
2014-09-17 15:30:00,47.0,47.0,46.83,46.88,6600.0,35.1317,35.1317,35.0047,35.042,6600.0
2014-09-18 09:30:00,47.18,47.18,47.07,47.1,12000.0,35.2663,35.2663,35.1841,35.2065,12000.0
2014-09-18 10:00:00,47.11,47.18,47.11,47.15,5600.0,35.214,35.2663,35.214,35.2439,5600.0
2014-09-18 10:30:00,47.15,47.23,47.15,47.19,30800.0,35.2439,35.3037,35.2439,35.2738,30800.0
2014-09-18 11:00:00,47.19,47.19,47.15,47.15,1900.0,35.2738,35.2738,35.2439,35.2439,1900.0
2014-09-18 11:30:00,47.13,47.17,47.13,47.16,28800.0,35.2289,35.2588,35.2289,35.2513,28800.0
2014-09-18 12:00:00,47.16,47.2,47.16,47.18,2800.0,35.2513,35.2812,35.2513,35.2663,2800.0
2014-09-18 12:30:00,47.17,47.21,47.17,47.18,2600.0,35.2588,35.2887,35.2588,35.2663,2600.0
2014-09-18 13:00:00,47.19,47.19,47.14,47.14,2500.0,35.2738,35.2738,35.2364,35.2364,2500.0
2014-09-18 13:30:00,47.14,47.16,47.13,47.15,16700.0,35.2364,35.2513,35.2289,35.2439,16700.0
2014-09-18 14:00:00,47.15,47.18,47.14,47.16,3500.0,35.2439,35.2663,35.2364,35.2513,3500.0
2014-09-18 14:30:00,47.15,47.17,47.13,47.14,5000.0,35.2439,35.2588,35.2289,35.2364,5000.0
2014-09-18 15:00:00,47.12,47.18,47.12,47.17,9500.0,35.2214,35.2663,35.2214,35.2588,9500.0
2014-09-18 15:30:00,47.17,47.19,47.16,47.18,82800.0,35.2588,35.2738,35.2513,35.2663,82800.0
2014-09-19 09:30:00,47.22,47.29,47.22,47.23,1100.0,35.2962,35.3485,35.2962,35.3037,1100.0
2014-09-19 10:00:00,47.21,47.22,47.13,47.13,14400.0,35.2887,35.2962,35.2289,35.2289,14400.0
2014-09-19 10:30:00,47.12,47.12,47.04,47.06,1900.0,35.2214,35.2214,35.1616,35.1766,1900.0
2014-09-19 11:00:00,47.07,47.09,47.05,47.06,6200.0,35.1841,35.199,35.1691,35.1766,6200.0
2014-09-19 11:30:00,47.06,47.06,46.99,46.99,30100.0,35.1766,35.1766,35.1243,35.1243,30100.0
2014-09-19 12:00:00,46.99,46.99,46.93,46.93,14800.0,35.1243,35.1243,35.0794,35.0794,14800.0
2014-09-19 12:30:00,46.97,46.98,46.94,46.94,4400.0,35.1093,35.1168,35.0869,35.0869,4400.0
2014-09-19 13:00:00,46.94,46.94,46.89,46.93,1000.0,35.0869,35.0869,35.0495,35.0794,1000.0
2014-09-19 13:30:00,46.95,46.98,46.93,46.98,15800.0,35.0944,35.1168,35.0794,35.1168,15800.0
2014-09-19 14:00:00,46.97,46.98,46.94,46.98,5900.0,35.1093,35.1168,35.0869,35.1168,5900.0
2014-09-19 14:30:00,46.97,47.0,46.95,46.95,3200.0,35.1093,35.1317,35.0944,35.0944,3200.0
2014-09-19 15:00:00,46.98,46.99,46.95,46.98,39800.0,35.1168,35.1243,35.0944,35.1168,39800.0
2014-09-19 15:30:00,46.98,47.0,46.93,46.93,4100.0,35.1168,35.1317,35.0794,35.0794,4100.0
2014-09-22 09:30:00,46.86,46.86,46.7,46.7,3400.0,35.0271,35.0271,34.9075,34.9075,3400.0
2014-09-22 10:00:00,46.75,46.76,46.66,46.67,3500.0,34.9449,34.9523,34.8776,34.8851,3500.0
2014-09-22 10:30:00,46.65,46.66,46.57,46.57,2500.0,34.8701,34.8776,34.8103,34.8103,2500.0
2014-09-22 11:00:00,46.58,46.61,46.58,46.6,8000.0,34.8178,34.8402,34.8178,34.8327,8000.0
2014-09-22 11:30:00,46.62,46.62,46.56,46.56,3100.0,34.8477,34.8477,34.8028,34.8028,3100.0
2014-09-22 12:00:00,46.56,46.57,46.54,46.55,236500.0,34.8028,34.8103,34.7879,34.7954,236500.0
2014-09-22 12:30:00,46.56,46.59,46.54,46.59,17200.0,34.8028,34.8253,34.7879,34.8253,17200.0
2014-09-22 13:00:00,46.58,46.58,46.52,46.57,15300.0,34.8178,34.8178,34.7729,34.8103,15300.0
2014-09-22 13:30:00,46.58,46.6,46.55,46.55,19300.0,34.8178,34.8327,34.7954,34.7954,19300.0
2014-09-22 14:00:00,46.55,46.57,46.52,46.52,15400.0,34.7954,34.8103,34.7729,34.7729,15400.0
2014-09-22 14:30:00,46.53,46.58,46.52,46.56,16400.0,34.7804,34.8178,34.7729,34.8028,16400.0
2014-09-22 15:00:00,46.57,46.59,46.54,46.59,156500.0,34.8103,34.8253,34.7879,34.8253,156500.0
2014-09-22 15:30:00,46.59,46.65,46.59,46.64,26900.0,34.8253,34.8701,34.8253,34.8626,26900.0
2014-09-23 09:30:00,46.33,46.49,46.33,46.49,22500.0,34.6309,34.7505,34.6309,34.7505,22500.0
2014-09-23 10:00:00,46.49,46.5,46.43,46.44,68300.0,34.7505,34.758,34.7057,34.7132,68300.0
2014-09-23 10:30:00,46.43,46.43,46.34,46.34,34200.0,34.7057,34.7057,34.6384,34.6384,34200.0
2014-09-23 11:00:00,46.34,46.35,46.26,46.3,9000.0,34.6384,34.6459,34.5786,34.6085,9000.0
2014-09-23 11:30:00,46.3,46.37,46.29,46.35,6700.0,34.6085,34.6608,34.601,34.6459,6700.0
2014-09-23 12:00:00,46.34,46.36,46.29,46.29,2000.0,34.6384,34.6534,34.601,34.601,2000.0
2014-09-23 12:30:00,46.27,46.27,46.24,46.26,1400.0,34.5861,34.5861,34.5637,34.5786,1400.0
2014-09-23 13:00:00,46.24,46.27,46.23,46.26,4200.0,34.5637,34.5861,34.5562,34.5786,4200.0
2014-09-23 13:30:00,46.27,46.3,46.23,46.23,15000.0,34.5861,34.6085,34.5562,34.5562,15000.0
2014-09-23 14:00:00,46.23,46.26,46.21,46.21,6700.0,34.5562,34.5786,34.5412,34.5412,6700.0
2014-09-23 14:30:00,46.23,46.26,46.22,46.26,6500.0,34.5562,34.5786,34.5487,34.5786,6500.0
2014-09-23 15:00:00,46.27,46.3,46.26,46.29,40400.0,34.5861,34.6085,34.5786,34.601,40400.0
2014-09-23 15:30:00,46.29,46.33,46.24,46.24,42300.0,34.601,34.6309,34.5637,34.5637,42300.0
2014-09-24 09:30:00,46.36,46.36,46.26,46.28,8400.0,34.6534,34.6534,34.5786,34.5936,8400.0
2014-09-24 10:00:00,46.26,46.26,46.18,46.21,6300.0,34.5786,34.5786,34.5188,34.5412,6300.0
2014-09-24 10:30:00,46.2,46.3,46.2,46.3,3200.0,34.5338,34.6085,34.5338,34.6085,3200.0
2014-09-24 11:00:00,46.32,46.44,46.3,46.44,13000.0,34.6235,34.7132,34.6085,34.7132,13000.0
2014-09-24 11:30:00,46.45,46.45,46.45,46.45,300.0,34.7206,34.7206,34.7206,34.7206,300.0
2014-09-24 12:00:00,46.47,46.48,46.46,46.46,700.0,34.7356,34.7431,34.7281,34.7281,700.0
2014-09-24 12:30:00,46.46,46.46,46.44,46.44,1500.0,34.7281,34.7281,34.7132,34.7132,1500.0
2014-09-24 13:00:00,46.46,46.47,46.44,46.47,1000.0,34.7281,34.7356,34.7132,34.7356,1000.0
2014-09-24 13:30:00,46.5,46.52,46.5,46.51,2000.0,34.758,34.7729,34.758,34.7655,2000.0
2014-09-24 14:00:00,46.51,46.52,46.5,46.52,12900.0,34.7655,34.7729,34.758,34.7729,12900.0
2014-09-24 14:30:00,46.55,46.56,46.54,46.56,2700.0,34.7954,34.8028,34.7879,34.8028,2700.0
2014-09-24 15:00:00,46.58,46.6,46.58,46.58,1500.0,34.8178,34.8327,34.8178,34.8178,1500.0
2014-09-24 15:30:00,46.59,46.59,46.54,46.54,3200.0,34.8253,34.8253,34.7879,34.7879,3200.0
2014-09-25 09:30:00,46.28,46.28,46.03,46.06,15500.0,34.5936,34.5936,34.4067,34.4291,15500.0
2014-09-25 10:00:00,46.07,46.09,45.97,46.01,8700.0,34.4366,34.4515,34.3618,34.3917,8700.0
2014-09-25 10:30:00,45.99,46.0,45.84,45.92,10700.0,34.3768,34.3843,34.2647,34.3245,10700.0
2014-09-25 11:00:00,45.92,45.92,45.81,45.81,1700.0,34.3245,34.3245,34.2422,34.2422,1700.0
2014-09-25 11:30:00,45.87,45.9,45.86,45.86,2900.0,34.2871,34.3095,34.2796,34.2796,2900.0
2014-09-25 12:00:00,45.87,45.87,45.8,45.8,9000.0,34.2871,34.2871,34.2348,34.2348,9000.0
2014-09-25 12:30:00,45.81,45.81,45.81,45.81,100.0,34.2422,34.2422,34.2422,34.2422,100.0
2014-09-25 13:00:00,45.79,45.83,45.77,45.83,2700.0,34.2273,34.2572,34.2123,34.2572,2700.0
2014-09-25 13:30:00,45.83,45.84,45.78,45.78,2400.0,34.2572,34.2647,34.2198,34.2198,2400.0
2014-09-25 14:00:00,45.78,45.82,45.76,45.82,11600.0,34.2198,34.2497,34.2049,34.2497,11600.0
2014-09-25 14:30:00,45.82,45.86,45.82,45.83,36800.0,34.2497,34.2796,34.2497,34.2572,36800.0
2014-09-25 15:00:00,45.82,45.83,45.8,45.8,10100.0,34.2497,34.2572,34.2348,34.2348,10100.0
2014-09-25 15:30:00,45.81,45.87,45.81,45.82,13700.0,34.2422,34.2871,34.2422,34.2497,13700.0
2014-09-26 09:30:00,45.85,45.94,45.84,45.87,17100.0,34.2721,34.3394,34.2647,34.2871,17100.0
2014-09-26 10:00:00,45.89,45.94,45.86,45.89,11400.0,34.302,34.3394,34.2796,34.302,11400.0
2014-09-26 10:30:00,45.88,45.94,45.85,45.94,17500.0,34.2946,34.3394,34.2721,34.3394,17500.0
2014-09-26 11:00:00,45.96,45.98,45.91,45.91,5300.0,34.3544,34.3693,34.317,34.317,5300.0
2014-09-26 11:30:00,45.92,45.92,45.89,45.91,2800.0,34.3245,34.3245,34.302,34.317,2800.0
2014-09-26 12:00:00,45.9,45.95,45.9,45.94,6100.0,34.3095,34.3469,34.3095,34.3394,6100.0
2014-09-26 12:30:00,45.96,45.97,45.94,45.94,31300.0,34.3544,34.3618,34.3394,34.3394,31300.0
2014-09-26 13:00:00,45.96,45.98,45.95,45.97,5600.0,34.3544,34.3693,34.3469,34.3618,5600.0
2014-09-26 13:30:00,45.97,45.98,45.95,45.97,6100.0,34.3618,34.3693,34.3469,34.3618,6100.0
2014-09-26 14:00:00,46.06,46.11,46.06,46.08,8500.0,34.4291,34.4665,34.4291,34.4441,8500.0
2014-09-26 14:30:00,46.09,46.13,46.09,46.1,1300.0,34.4515,34.4814,34.4515,34.459,1300.0
2014-09-26 15:00:00,46.1,46.12,46.08,46.08,31200.0,34.459,34.474,34.4441,34.4441,31200.0
2014-09-26 15:30:00,46.08,46.08,46.03,46.03,4900.0,34.4441,34.4441,34.4067,34.4067,4900.0
2014-09-29 09:30:00,45.47,45.47,45.38,45.41,22700.0,33.9881,33.9881,33.9208,33.9432,22700.0
2014-09-29 10:00:00,45.42,45.49,45.41,45.48,4400.0,33.9507,34.003,33.9432,33.9956,4400.0
2014-09-29 10:30:00,45.48,45.54,45.48,45.5,6400.0,33.9956,34.0404,33.9956,34.0105,6400.0
2014-09-29 11:00:00,45.49,45.59,45.47,45.59,3500.0,34.003,34.0778,33.9881,34.0778,3500.0
2014-09-29 11:30:00,45.61,45.64,45.61,45.63,1600.0,34.0927,34.1152,34.0927,34.1077,1600.0
2014-09-29 12:00:00,45.61,45.61,45.52,45.52,3700.0,34.0927,34.0927,34.0255,34.0255,3700.0
2014-09-29 12:30:00,45.51,45.56,45.5,45.55,10400.0,34.018,34.0554,34.0105,34.0479,10400.0
2014-09-29 13:00:00,45.54,45.54,45.51,45.51,700.0,34.0404,34.0404,34.018,34.018,700.0
2014-09-29 13:30:00,45.56,45.56,45.51,45.51,700.0,34.0554,34.0554,34.018,34.018,700.0
2014-09-29 14:00:00,45.55,45.55,45.46,45.48,4500.0,34.0479,34.0479,33.9806,33.9956,4500.0
2014-09-29 14:30:00,45.51,45.53,45.48,45.52,11100.0,34.018,34.0329,33.9956,34.0255,11100.0
2014-09-29 15:00:00,45.55,45.62,45.55,45.61,9300.0,34.0479,34.1002,34.0479,34.0927,9300.0
2014-09-29 15:30:00,45.59,45.61,45.54,45.56,28100.0,34.0778,34.0927,34.0404,34.0554,28100.0
2014-09-30 09:30:00,45.47,45.47,45.34,45.36,27500.0,33.9881,33.9881,33.8909,33.9059,27500.0
2014-09-30 10:00:00,45.35,45.43,45.33,45.42,2600.0,33.8984,33.9582,33.8834,33.9507,2600.0
2014-09-30 10:30:00,45.45,45.54,45.45,45.51,3600.0,33.9731,34.0404,33.9731,34.018,3600.0
2014-09-30 11:00:00,45.57,45.61,45.57,45.59,2900.0,34.0628,34.0927,34.0628,34.0778,2900.0
2014-09-30 11:30:00,45.56,45.56,45.48,45.5,36200.0,34.0554,34.0554,33.9956,34.0105,36200.0
2014-09-30 12:00:00,45.5,45.5,45.43,45.44,600.0,34.0105,34.0105,33.9582,33.9657,600.0
2014-09-30 12:30:00,45.44,45.46,45.4,45.46,10900.0,33.9657,33.9806,33.9358,33.9806,10900.0
2014-09-30 13:00:00,45.47,45.5,45.44,45.44,6300.0,33.9881,34.0105,33.9657,33.9657,6300.0
2014-09-30 13:30:00,45.43,45.43,45.35,45.39,12300.0,33.9582,33.9582,33.8984,33.9283,12300.0
2014-09-30 14:00:00,45.38,45.4,45.37,45.4,8600.0,33.9208,33.9358,33.9133,33.9358,8600.0
2014-09-30 14:30:00,45.45,45.48,45.44,45.47,40700.0,33.9731,33.9956,33.9657,33.9881,40700.0
2014-09-30 15:00:00,45.45,45.5,45.42,45.49,46800.0,33.9731,34.0105,33.9507,34.003,46800.0
2014-09-30 15:30:00,45.48,45.52,45.47,45.48,31800.0,33.9956,34.0255,33.9881,33.9956,31800.0
2014-10-01 09:30:00,45.23,45.27,45.12,45.21,36500.0,33.8087,33.8386,33.7265,33.7937,36500.0
2014-10-01 10:00:00,45.17,45.2,45.13,45.15,30500.0,33.7638,33.7863,33.7339,33.7489,30500.0
2014-10-01 10:30:00,45.14,45.16,45.08,45.16,20600.0,33.7414,33.7564,33.6966,33.7564,20600.0
2014-10-01 11:00:00,45.16,45.17,45.11,45.11,6200.0,33.7564,33.7638,33.719,33.719,6200.0
2014-10-01 11:30:00,45.11,45.14,45.08,45.13,14200.0,33.719,33.7414,33.6966,33.7339,14200.0
2014-10-01 12:00:00,45.1,45.12,45.07,45.12,4700.0,33.7115,33.7265,33.6891,33.7265,4700.0
2014-10-01 12:30:00,45.11,45.11,44.98,44.98,16900.0,33.719,33.719,33.6218,33.6218,16900.0
2014-10-01 13:00:00,44.98,45.0,44.96,44.99,17300.0,33.6218,33.6368,33.6069,33.6293,17300.0
2014-10-01 13:30:00,45.0,45.0,44.87,44.87,28100.0,33.6368,33.6368,33.5396,33.5396,28100.0
2014-10-01 14:00:00,44.87,44.97,44.87,44.95,42400.0,33.5396,33.6143,33.5396,33.5994,42400.0
2014-10-01 14:30:00,44.96,44.97,44.9,44.9,37800.0,33.6069,33.6143,33.562,33.562,37800.0
2014-10-01 15:00:00,44.88,44.88,44.82,44.87,69700.0,33.5471,33.5471,33.5022,33.5396,69700.0
2014-10-01 15:30:00,44.89,44.94,44.87,44.88,34800.0,33.5546,33.5919,33.5396,33.5471,34800.0
2014-10-02 09:30:00,44.75,44.78,44.61,44.63,17400.0,33.4499,33.4723,33.3453,33.3602,17400.0
2014-10-02 10:00:00,44.6,44.6,44.48,44.58,10900.0,33.3378,33.3378,33.2481,33.3228,10900.0
2014-10-02 10:30:00,44.57,44.57,44.36,44.38,24600.0,33.3154,33.3154,33.1584,33.1733,24600.0
2014-10-02 11:00:00,44.34,44.39,44.28,44.28,24700.0,33.1434,33.1808,33.0986,33.0986,24700.0
2014-10-02 11:30:00,44.3,44.31,44.12,44.24,28600.0,33.1135,33.121,32.979,33.0687,28600.0
2014-10-02 12:00:00,44.24,44.29,44.24,44.27,26500.0,33.0687,33.1061,33.0687,33.0911,26500.0
2014-10-02 12:30:00,44.27,44.35,44.23,44.34,7800.0,33.0911,33.1509,33.0612,33.1434,7800.0
2014-10-02 13:00:00,44.35,44.48,44.35,44.48,11700.0,33.1509,33.2481,33.1509,33.2481,11700.0
2014-10-02 13:30:00,44.48,44.49,44.42,44.45,16900.0,33.2481,33.2556,33.2032,33.2257,16900.0
2014-10-02 14:00:00,44.47,44.57,44.47,44.57,29100.0,33.2406,33.3154,33.2406,33.3154,29100.0
2014-10-02 14:30:00,44.59,44.66,44.57,44.66,37800.0,33.3303,33.3826,33.3154,33.3826,37800.0
2014-10-02 15:00:00,44.64,44.64,44.57,44.57,63000.0,33.3677,33.3677,33.3154,33.3154,63000.0
2014-10-02 15:30:00,44.56,44.59,44.54,44.54,20000.0,33.3079,33.3303,33.2929,33.2929,20000.0
2014-10-03 09:30:00,44.63,44.63,44.49,44.59,15700.0,33.3602,33.3602,33.2556,33.3303,15700.0
2014-10-03 10:00:00,44.61,44.62,44.48,44.48,16500.0,33.3453,33.3527,33.2481,33.2481,16500.0
2014-10-03 10:30:00,44.47,44.49,44.44,44.46,8400.0,33.2406,33.2556,33.2182,33.2331,8400.0
2014-10-03 11:00:00,44.49,44.55,44.49,44.55,4200.0,33.2556,33.3004,33.2556,33.3004,4200.0
2014-10-03 11:30:00,44.57,44.57,44.5,44.52,2400.0,33.3154,33.3154,33.263,33.278,2400.0
2014-10-03 12:00:00,44.53,44.57,44.52,44.56,2600.0,33.2855,33.3154,33.278,33.3079,2600.0
2014-10-03 12:30:00,44.59,44.65,44.59,44.65,1200.0,33.3303,33.3752,33.3303,33.3752,1200.0
2014-10-03 13:00:00,44.64,44.64,44.6,44.61,10500.0,33.3677,33.3677,33.3378,33.3453,10500.0
2014-10-03 13:30:00,44.61,44.61,44.57,44.61,15800.0,33.3453,33.3453,33.3154,33.3453,15800.0
2014-10-03 14:00:00,44.59,44.66,44.59,44.64,162600.0,33.3303,33.3826,33.3303,33.3677,162600.0
2014-10-03 14:30:00,44.64,44.65,44.62,44.63,29700.0,33.3677,33.3752,33.3527,33.3602,29700.0
2014-10-03 15:00:00,44.63,44.65,44.6,44.62,11900.0,33.3602,33.3752,33.3378,33.3527,11900.0
2014-10-03 15:30:00,44.62,44.64,44.59,44.59,15800.0,33.3527,33.3677,33.3303,33.3303,15800.0
2014-10-06 09:30:00,44.96,45.05,44.96,45.03,17900.0,33.6069,33.6741,33.6069,33.6592,17900.0
2014-10-06 10:00:00,45.05,45.05,44.94,44.95,8500.0,33.6741,33.6741,33.5919,33.5994,8500.0
2014-10-06 10:30:00,44.94,45.0,44.87,44.87,7800.0,33.5919,33.6368,33.5396,33.5396,7800.0
2014-10-06 11:00:00,44.88,44.93,44.85,44.85,5000.0,33.5471,33.5845,33.5247,33.5247,5000.0
2014-10-06 11:30:00,44.88,44.9,44.79,44.84,5700.0,33.5471,33.562,33.4798,33.5172,5700.0
2014-10-06 12:00:00,44.86,44.9,44.82,44.82,2900.0,33.5321,33.562,33.5022,33.5022,2900.0
2014-10-06 12:30:00,44.82,44.83,44.76,44.77,12800.0,33.5022,33.5097,33.4574,33.4649,12800.0
2014-10-06 13:00:00,44.78,44.88,44.78,44.87,11200.0,33.4723,33.5471,33.4723,33.5396,11200.0
2014-10-06 13:30:00,44.88,44.9,44.86,44.88,6100.0,33.5471,33.562,33.5321,33.5471,6100.0
2014-10-06 14:00:00,44.88,44.96,44.84,44.94,4200.0,33.5471,33.6069,33.5172,33.5919,4200.0
2014-10-06 14:30:00,44.95,44.98,44.93,44.96,8500.0,33.5994,33.6218,33.5845,33.6069,8500.0
2014-10-06 15:00:00,44.94,44.98,44.89,44.94,54000.0,33.5919,33.6218,33.5546,33.5919,54000.0
2014-10-06 15:30:00,45.02,45.02,44.95,44.95,96800.0,33.6517,33.6517,33.5994,33.5994,96800.0
2014-10-07 09:30:00,44.72,44.72,44.64,44.69,10700.0,33.4275,33.4275,33.3677,33.4051,10700.0
2014-10-07 10:00:00,44.72,44.72,44.64,44.64,9200.0,33.4275,33.4275,33.3677,33.3677,9200.0
2014-10-07 10:30:00,44.72,44.76,44.66,44.66,6600.0,33.4275,33.4574,33.3826,33.3826,6600.0
2014-10-07 11:00:00,44.64,44.67,44.57,44.57,96200.0,33.3677,33.3901,33.3154,33.3154,96200.0
2014-10-07 11:30:00,44.57,44.63,44.55,44.6,185900.0,33.3154,33.3602,33.3004,33.3378,185900.0
2014-10-07 12:00:00,44.59,44.65,44.58,44.63,44300.0,33.3303,33.3752,33.3228,33.3602,44300.0
2014-10-07 12:30:00,44.62,44.65,44.54,44.55,27600.0,33.3527,33.3752,33.2929,33.3004,27600.0
2014-10-07 13:00:00,44.57,44.57,44.55,44.56,1900.0,33.3154,33.3154,33.3004,33.3079,1900.0
2014-10-07 13:30:00,44.55,44.56,44.53,44.54,14100.0,33.3004,33.3079,33.2855,33.2929,14100.0
2014-10-07 14:00:00,44.54,44.56,44.5,44.5,9200.0,33.2929,33.3079,33.263,33.263,9200.0
2014-10-07 14:30:00,44.47,44.48,44.43,44.44,48600.0,33.2406,33.2481,33.2107,33.2182,48600.0
2014-10-07 15:00:00,44.42,44.43,44.37,44.37,139600.0,33.2032,33.2107,33.1659,33.1659,139600.0
2014-10-07 15:30:00,44.39,44.41,44.27,44.28,22300.0,33.1808,33.1958,33.0911,33.0986,22300.0
2014-10-08 09:30:00,44.39,44.39,44.3,44.3,377500.0,33.1808,33.1808,33.1135,33.1135,377500.0
2014-10-08 10:00:00,44.28,44.3,44.21,44.28,36900.0,33.0986,33.1135,33.0463,33.0986,36900.0
2014-10-08 10:30:00,44.28,44.28,44.11,44.11,73400.0,33.0986,33.0986,32.9715,32.9715,73400.0
2014-10-08 11:00:00,44.1,44.19,44.07,44.19,75000.0,32.964,33.0313,32.9416,33.0313,75000.0
2014-10-08 11:30:00,44.23,44.23,44.12,44.14,6600.0,33.0612,33.0612,32.979,32.9939,6600.0
2014-10-08 12:00:00,44.21,44.24,44.17,44.17,17200.0,33.0463,33.0687,33.0164,33.0164,17200.0
2014-10-08 12:30:00,44.15,44.19,44.13,44.15,12800.0,33.0014,33.0313,32.9865,33.0014,12800.0
2014-10-08 13:00:00,44.16,44.23,44.16,44.16,74800.0,33.0089,33.0612,33.0089,33.0089,74800.0
2014-10-08 13:30:00,44.15,44.26,44.14,44.24,71300.0,33.0014,33.0836,32.9939,33.0687,71300.0
2014-10-08 14:00:00,44.24,44.66,44.24,44.66,366900.0,33.0687,33.3826,33.0687,33.3826,366900.0
2014-10-08 14:30:00,44.68,44.8,44.68,44.75,34400.0,33.3976,33.4873,33.3976,33.4499,34400.0
2014-10-08 15:00:00,44.76,44.88,44.76,44.88,3500.0,33.4574,33.5471,33.4574,33.5471,3500.0
2014-10-08 15:30:00,44.85,44.94,44.84,44.89,71300.0,33.5247,33.5919,33.5172,33.5546,71300.0
2014-10-09 09:30:00,44.59,44.61,44.42,44.42,47200.0,33.3303,33.3453,33.2032,33.2032,47200.0
2014-10-09 10:00:00,44.43,44.46,44.38,44.46,56200.0,33.2107,33.2331,33.1733,33.2331,56200.0
2014-10-09 10:30:00,44.4,44.4,44.24,44.33,19200.0,33.1883,33.1883,33.0687,33.136,19200.0
2014-10-09 11:00:00,44.35,44.35,44.22,44.28,12500.0,33.1509,33.1509,33.0537,33.0986,12500.0
2014-10-09 11:30:00,44.21,44.23,44.0,44.02,59500.0,33.0463,33.0612,32.8893,32.9042,59500.0
2014-10-09 12:00:00,44.01,44.02,43.87,43.88,67100.0,32.8968,32.9042,32.7921,32.7996,67100.0
2014-10-09 12:30:00,43.85,43.96,43.85,43.95,50700.0,32.7772,32.8594,32.7772,32.8519,50700.0
2014-10-09 13:00:00,43.93,44.0,43.87,43.94,169400.0,32.837,32.8893,32.7921,32.8444,169400.0
2014-10-09 13:30:00,43.94,44.02,43.86,43.91,18700.0,32.8444,32.9042,32.7846,32.822,18700.0
2014-10-09 14:00:00,43.89,43.9,43.83,43.84,24300.0,32.8071,32.8145,32.7622,32.7697,24300.0
2014-10-09 14:30:00,43.79,43.89,43.78,43.83,100900.0,32.7323,32.8071,32.7248,32.7622,100900.0
2014-10-09 15:00:00,43.83,43.9,43.78,43.87,34500.0,32.7622,32.8145,32.7248,32.7921,34500.0
2014-10-09 15:30:00,43.87,43.94,43.82,43.84,32200.0,32.7921,32.8444,32.7547,32.7697,32200.0
2014-10-10 09:30:00,43.64,43.69,43.5,43.59,119200.0,32.6202,32.6576,32.5155,32.5828,119200.0
2014-10-10 10:00:00,43.54,43.54,43.3,43.3,61500.0,32.5454,32.5454,32.3661,32.3661,61500.0
2014-10-10 10:30:00,43.3,43.39,43.26,43.34,82100.0,32.3661,32.4333,32.3362,32.396,82100.0
2014-10-10 11:00:00,43.35,43.4,43.32,43.35,61400.0,32.4034,32.4408,32.381,32.4034,61400.0
2014-10-10 11:30:00,43.33,43.39,43.23,43.35,47000.0,32.3885,32.4333,32.3137,32.4034,47000.0
2014-10-10 12:00:00,43.38,43.53,43.36,43.5,136000.0,32.4259,32.538,32.4109,32.5155,136000.0
2014-10-10 12:30:00,43.56,43.59,43.52,43.54,31100.0,32.5604,32.5828,32.5305,32.5454,31100.0
2014-10-10 13:00:00,43.47,43.52,43.45,43.45,5400.0,32.4931,32.5305,32.4782,32.4782,5400.0
2014-10-10 13:30:00,43.41,43.49,43.38,43.44,77500.0,32.4483,32.5081,32.4259,32.4707,77500.0
2014-10-10 14:00:00,43.49,43.51,43.43,43.45,29100.0,32.5081,32.523,32.4632,32.4782,29100.0
2014-10-10 14:30:00,43.44,43.44,43.35,43.36,5500.0,32.4707,32.4707,32.4034,32.4109,5500.0
2014-10-10 15:00:00,43.35,43.35,43.26,43.26,960400.0,32.4034,32.4034,32.3362,32.3362,960400.0
2014-10-10 15:30:00,43.29,43.29,43.1,43.13,610900.0,32.3586,32.3586,32.2166,32.239,610900.0
2014-10-13 09:30:00,43.71,43.76,43.5,43.61,755700.0,32.6725,32.7099,32.5155,32.5978,755700.0
2014-10-13 10:00:00,43.58,43.61,43.49,43.53,642200.0,32.5753,32.5978,32.5081,32.538,642200.0
2014-10-13 10:30:00,43.41,43.51,43.41,43.51,280700.0,32.4483,32.523,32.4483,32.523,280700.0
2014-10-13 11:00:00,43.48,43.54,43.44,43.49,6900.0,32.5006,32.5454,32.4707,32.5081,6900.0
2014-10-13 11:30:00,43.48,43.56,43.43,43.5,2300.0,32.5006,32.5604,32.4632,32.5155,2300.0
2014-10-13 12:00:00,43.47,43.56,43.46,43.56,8500.0,32.4931,32.5604,32.4856,32.5604,8500.0
2014-10-13 12:30:00,43.63,43.63,43.59,43.59,700.0,32.6127,32.6127,32.5828,32.5828,700.0
2014-10-13 13:00:00,43.59,43.61,43.53,43.56,1000.0,32.5828,32.5978,32.538,32.5604,1000.0
2014-10-13 13:30:00,43.6,43.64,43.54,43.54,4900.0,32.5903,32.6202,32.5454,32.5454,4900.0
2014-10-13 14:00:00,43.56,43.61,43.54,43.6,7300.0,32.5604,32.5978,32.5454,32.5903,7300.0
2014-10-13 14:30:00,43.58,43.59,43.52,43.55,5600.0,32.5753,32.5828,32.5305,32.5529,5600.0
2014-10-13 15:00:00,43.46,43.53,43.42,43.43,244200.0,32.4856,32.538,32.4557,32.4632,244200.0
2014-10-13 15:30:00,43.39,43.39,43.16,43.18,14800.0,32.4333,32.4333,32.2614,32.2764,14800.0
2014-10-14 09:30:00,43.42,43.46,43.22,43.22,34700.0,32.4557,32.4856,32.3063,32.3063,34700.0
2014-10-14 10:00:00,43.22,43.35,43.22,43.25,47400.0,32.3063,32.4034,32.3063,32.3287,47400.0
2014-10-14 10:30:00,43.25,43.43,43.25,43.36,56200.0,32.3287,32.4632,32.3287,32.4109,56200.0
2014-10-14 11:00:00,43.36,43.51,43.36,43.5,164300.0,32.4109,32.523,32.4109,32.5155,164300.0
2014-10-14 11:30:00,43.49,43.59,43.45,43.55,118300.0,32.5081,32.5828,32.4782,32.5529,118300.0
2014-10-14 12:00:00,43.55,43.61,43.5,43.5,45000.0,32.5529,32.5978,32.5155,32.5155,45000.0
2014-10-14 12:30:00,43.5,43.54,43.44,43.49,55600.0,32.5155,32.5454,32.4707,32.5081,55600.0
2014-10-14 13:00:00,43.5,43.56,43.45,43.45,30500.0,32.5155,32.5604,32.4782,32.4782,30500.0
2014-10-14 13:30:00,43.46,43.5,43.4,43.41,27100.0,32.4856,32.5155,32.4408,32.4483,27100.0
2014-10-14 14:00:00,43.45,43.45,43.3,43.33,14700.0,32.4782,32.4782,32.3661,32.3885,14700.0
2014-10-14 14:30:00,43.32,43.38,43.25,43.27,105500.0,32.381,32.4259,32.3287,32.3436,105500.0
2014-10-14 15:00:00,43.32,43.33,43.15,43.23,45000.0,32.381,32.3885,32.2539,32.3137,45000.0
2014-10-14 15:30:00,43.2,43.33,43.17,43.25,28200.0,32.2913,32.3885,32.2689,32.3287,28200.0
2014-10-15 09:30:00,42.93,42.96,42.64,42.9,36400.0,32.0895,32.1119,31.8727,32.0671,36400.0
2014-10-15 10:00:00,42.9,42.99,42.87,42.9,31700.0,32.0671,32.1343,32.0446,32.0671,31700.0
2014-10-15 10:30:00,42.88,42.88,42.68,42.73,21700.0,32.0521,32.0521,31.9026,31.94,21700.0
2014-10-15 11:00:00,42.72,42.84,42.64,42.64,14500.0,31.9325,32.0222,31.8727,31.8727,14500.0
2014-10-15 11:30:00,42.63,42.63,42.54,42.59,31100.0,31.8652,31.8652,31.798,31.8353,31100.0
2014-10-15 12:00:00,42.59,42.59,42.48,42.5,7200.0,31.8353,31.8353,31.7531,31.7681,7200.0
2014-10-15 12:30:00,42.5,42.52,42.35,42.35,14300.0,31.7681,31.783,31.6559,31.6559,14300.0
2014-10-15 13:00:00,42.36,42.4,42.14,42.14,5800.0,31.6634,31.6933,31.499,31.499,5800.0
2014-10-15 13:30:00,42.13,42.31,42.11,42.23,60300.0,31.4915,31.626,31.4765,31.5662,60300.0
2014-10-15 14:00:00,42.25,42.44,42.19,42.32,11500.0,31.5812,31.7232,31.5363,31.6335,11500.0
2014-10-15 14:30:00,42.4,42.61,42.4,42.59,17600.0,31.6933,31.8503,31.6933,31.8353,17600.0
2014-10-15 15:00:00,42.58,42.76,42.54,42.75,38100.0,31.8279,31.9624,31.798,31.9549,38100.0
2014-10-15 15:30:00,42.79,42.97,42.77,42.93,45400.0,31.9848,32.1194,31.9699,32.0895,45400.0
2014-10-16 09:30:00,41.98,42.35,41.87,42.35,23900.0,31.3794,31.6559,31.2971,31.6559,23900.0
2014-10-16 10:00:00,42.33,42.49,42.01,42.32,48800.0,31.641,31.7606,31.4018,31.6335,48800.0
2014-10-16 10:30:00,42.33,42.62,42.32,42.48,36400.0,31.641,31.8578,31.6335,31.7531,36400.0
2014-10-16 11:00:00,42.5,42.71,42.41,42.7,27700.0,31.7681,31.925,31.7008,31.9176,27700.0
2014-10-16 11:30:00,42.7,42.78,42.52,42.56,91700.0,31.9176,31.9774,31.783,31.8129,91700.0
2014-10-16 12:00:00,42.53,42.65,42.48,42.58,37500.0,31.7905,31.8802,31.7531,31.8279,37500.0
2014-10-16 12:30:00,42.58,42.71,42.54,42.71,13400.0,31.8279,31.925,31.798,31.925,13400.0
2014-10-16 13:00:00,42.77,42.94,42.77,42.9,6000.0,31.9699,32.097,31.9699,32.0671,6000.0
2014-10-16 13:30:00,42.91,42.97,42.76,42.77,16800.0,32.0745,32.1194,31.9624,31.9699,16800.0
2014-10-16 14:00:00,42.74,42.8,42.67,42.69,23000.0,31.9475,31.9923,31.8951,31.9101,23000.0
2014-10-16 14:30:00,42.73,42.73,42.6,42.6,24000.0,31.94,31.94,31.8428,31.8428,24000.0
2014-10-16 15:00:00,42.58,42.69,42.54,42.68,22700.0,31.8279,31.9101,31.798,31.9026,22700.0
2014-10-16 15:30:00,42.69,42.73,42.61,42.62,57300.0,31.9101,31.94,31.8503,31.8578,57300.0
2014-10-17 09:30:00,43.11,43.26,43.07,43.17,31200.0,32.224,32.3362,32.1941,32.2689,31200.0
2014-10-17 10:00:00,43.15,43.28,43.15,43.24,11900.0,32.2539,32.3511,32.2539,32.3212,11900.0
2014-10-17 10:30:00,43.32,43.33,43.29,43.33,14600.0,32.381,32.3885,32.3586,32.3885,14600.0
2014-10-17 11:00:00,43.29,43.42,43.29,43.39,17800.0,32.3586,32.4557,32.3586,32.4333,17800.0
2014-10-17 11:30:00,43.41,43.44,43.37,43.39,24700.0,32.4483,32.4707,32.4184,32.4333,24700.0
2014-10-17 12:00:00,43.39,43.44,43.34,43.39,11500.0,32.4333,32.4707,32.396,32.4333,11500.0
2014-10-17 12:30:00,43.41,43.41,43.31,43.36,7900.0,32.4483,32.4483,32.3735,32.4109,7900.0
2014-10-17 13:00:00,43.37,43.38,43.26,43.26,5500.0,32.4184,32.4259,32.3362,32.3362,5500.0
2014-10-17 13:30:00,43.27,43.3,43.23,43.25,153200.0,32.3436,32.3661,32.3137,32.3287,153200.0
2014-10-17 14:00:00,43.25,43.28,43.1,43.13,200700.0,32.3287,32.3511,32.2166,32.239,200700.0
2014-10-17 14:30:00,43.18,43.18,43.12,43.18,3800.0,32.2764,32.2764,32.2315,32.2764,3800.0
2014-10-17 15:00:00,43.13,43.27,43.12,43.25,2700.0,32.239,32.3436,32.2315,32.3287,2700.0
2014-10-17 15:30:00,43.29,43.34,43.25,43.3,108500.0,32.3586,32.396,32.3287,32.3661,108500.0
2014-10-20 09:30:00,43.25,43.34,43.19,43.31,120900.0,32.3287,32.396,32.2838,32.3735,120900.0
2014-10-20 10:00:00,43.32,43.41,43.25,43.38,112600.0,32.381,32.4483,32.3287,32.4259,112600.0
2014-10-20 10:30:00,43.38,43.42,43.3,43.34,76400.0,32.4259,32.4557,32.3661,32.396,76400.0
2014-10-20 11:00:00,43.34,43.43,43.3,43.39,6200.0,32.396,32.4632,32.3661,32.4333,6200.0
2014-10-20 11:30:00,43.36,43.39,43.35,43.36,9800.0,32.4109,32.4333,32.4034,32.4109,9800.0
2014-10-20 12:00:00,43.39,43.42,43.38,43.38,11900.0,32.4333,32.4557,32.4259,32.4259,11900.0
2014-10-20 12:30:00,43.35,43.39,43.33,43.34,10400.0,32.4034,32.4333,32.3885,32.396,10400.0
2014-10-20 13:00:00,43.37,43.42,43.34,43.42,2000.0,32.4184,32.4557,32.396,32.4557,2000.0
2014-10-20 13:30:00,43.42,43.44,43.4,43.43,145500.0,32.4557,32.4707,32.4408,32.4632,145500.0
2014-10-20 14:00:00,43.44,43.49,43.44,43.46,4000.0,32.4707,32.5081,32.4707,32.4856,4000.0
2014-10-20 14:30:00,43.46,43.51,43.46,43.5,4100.0,32.4856,32.523,32.4856,32.5155,4100.0
2014-10-20 15:00:00,43.48,43.55,43.48,43.48,10100.0,32.5006,32.5529,32.5006,32.5006,10100.0
2014-10-20 15:30:00,43.49,43.54,43.48,43.52,33600.0,32.5081,32.5454,32.5006,32.5305,33600.0
2014-10-21 09:30:00,43.59,43.79,43.59,43.76,29500.0,32.5828,32.7323,32.5828,32.7099,29500.0
2014-10-21 10:00:00,43.77,43.81,43.74,43.76,5300.0,32.7174,32.7473,32.6949,32.7099,5300.0
2014-10-21 10:30:00,43.77,43.82,43.77,43.8,22700.0,32.7174,32.7547,32.7174,32.7398,22700.0
2014-10-21 11:00:00,43.82,43.82,43.81,43.81,2200.0,32.7547,32.7547,32.7473,32.7473,2200.0
2014-10-21 11:30:00,43.88,43.9,43.84,43.87,9800.0,32.7996,32.8145,32.7697,32.7921,9800.0
2014-10-21 12:00:00,43.87,43.89,43.86,43.86,8700.0,32.7921,32.8071,32.7846,32.7846,8700.0
2014-10-21 12:30:00,43.86,43.89,43.84,43.85,5400.0,32.7846,32.8071,32.7697,32.7772,5400.0
2014-10-21 13:00:00,43.85,43.85,43.82,43.84,1300.0,32.7772,32.7772,32.7547,32.7697,1300.0
2014-10-21 13:30:00,43.87,43.91,43.87,43.91,500.0,32.7921,32.822,32.7921,32.822,500.0
2014-10-21 14:00:00,43.89,43.91,43.88,43.88,2400.0,32.8071,32.822,32.7996,32.7996,2400.0
2014-10-21 14:30:00,43.88,43.9,43.86,43.87,11700.0,32.7996,32.8145,32.7846,32.7921,11700.0
2014-10-21 15:00:00,43.89,43.93,43.89,43.93,6700.0,32.8071,32.837,32.8071,32.837,6700.0
2014-10-21 15:30:00,43.96,43.97,43.91,43.93,2200.0,32.8594,32.8669,32.822,32.837,2200.0
2014-10-22 09:30:00,43.95,43.98,43.89,43.98,19600.0,32.8519,32.8743,32.8071,32.8743,19600.0
2014-10-22 10:00:00,43.96,43.97,43.84,43.94,12400.0,32.8594,32.8669,32.7697,32.8444,12400.0
2014-10-22 10:30:00,43.93,43.95,43.89,43.91,17500.0,32.837,32.8519,32.8071,32.822,17500.0
2014-10-22 11:00:00,43.92,44.0,43.9,43.95,8600.0,32.8295,32.8893,32.8145,32.8519,8600.0
2014-10-22 11:30:00,43.96,44.02,43.93,43.97,77300.0,32.8594,32.9042,32.837,32.8669,77300.0
2014-10-22 12:00:00,43.96,43.98,43.85,43.88,7600.0,32.8594,32.8743,32.7772,32.7996,7600.0
2014-10-22 12:30:00,43.86,43.87,43.76,43.77,17800.0,32.7846,32.7921,32.7099,32.7174,17800.0
2014-10-22 13:00:00,43.81,43.84,43.71,43.73,23300.0,32.7473,32.7697,32.6725,32.6875,23300.0
2014-10-22 13:30:00,43.72,43.74,43.68,43.7,10800.0,32.68,32.6949,32.6501,32.665,10800.0
2014-10-22 14:00:00,43.66,43.7,43.62,43.65,7900.0,32.6351,32.665,32.6052,32.6277,7900.0
2014-10-22 14:30:00,43.62,43.69,43.59,43.68,11400.0,32.6052,32.6576,32.5828,32.6501,11400.0
2014-10-22 15:00:00,43.7,43.74,43.63,43.66,23700.0,32.665,32.6949,32.6127,32.6351,23700.0
2014-10-22 15:30:00,43.66,43.66,43.55,43.56,14300.0,32.6351,32.6351,32.5529,32.5604,14300.0
2014-10-23 09:30:00,43.88,43.98,43.88,43.92,30000.0,32.7996,32.8743,32.7996,32.8295,30000.0
2014-10-23 10:00:00,43.94,44.0,43.91,43.98,17000.0,32.8444,32.8893,32.822,32.8743,17000.0
2014-10-23 10:30:00,43.98,44.09,43.98,44.09,40900.0,32.8743,32.9566,32.8743,32.9566,40900.0
2014-10-23 11:00:00,44.09,44.13,44.08,44.08,13500.0,32.9566,32.9865,32.9491,32.9491,13500.0
2014-10-23 11:30:00,44.11,44.11,44.05,44.08,19900.0,32.9715,32.9715,32.9267,32.9491,19900.0
2014-10-23 12:00:00,44.09,44.12,44.07,44.1,44200.0,32.9566,32.979,32.9416,32.964,44200.0
2014-10-23 12:30:00,44.07,44.07,44.03,44.04,29100.0,32.9416,32.9416,32.9117,32.9192,29100.0
2014-10-23 13:00:00,44.06,44.07,44.04,44.04,26000.0,32.9341,32.9416,32.9192,32.9192,26000.0
2014-10-23 13:30:00,44.08,44.12,44.08,44.12,3700.0,32.9491,32.979,32.9491,32.979,3700.0
2014-10-23 14:00:00,44.11,44.17,44.11,44.16,55600.0,32.9715,33.0164,32.9715,33.0089,55600.0
2014-10-23 14:30:00,44.15,44.16,43.99,44.06,40900.0,33.0014,33.0089,32.8818,32.9341,40900.0
2014-10-23 15:00:00,44.07,44.07,44.0,44.01,55200.0,32.9416,32.9416,32.8893,32.8968,55200.0
2014-10-23 15:30:00,44.02,44.08,43.97,43.99,42600.0,32.9042,32.9491,32.8669,32.8818,42600.0
2014-10-24 09:30:00,44.09,44.14,44.02,44.07,29200.0,32.9566,32.9939,32.9042,32.9416,29200.0
2014-10-24 10:00:00,44.06,44.09,43.96,44.04,21700.0,32.9341,32.9566,32.8594,32.9192,21700.0
2014-10-24 10:30:00,44.05,44.12,44.03,44.09,18300.0,32.9267,32.979,32.9117,32.9566,18300.0
2014-10-24 11:00:00,44.1,44.14,44.07,44.13,15800.0,32.964,32.9939,32.9416,32.9865,15800.0
2014-10-24 11:30:00,44.13,44.21,44.12,44.18,14500.0,32.9865,33.0463,32.979,33.0238,14500.0
2014-10-24 12:00:00,44.17,44.22,44.17,44.18,9400.0,33.0164,33.0537,33.0164,33.0238,9400.0
2014-10-24 12:30:00,44.18,44.2,44.12,44.12,7200.0,33.0238,33.0388,32.979,32.979,7200.0
2014-10-24 13:00:00,44.12,44.13,44.08,44.1,12700.0,32.979,32.9865,32.9491,32.964,12700.0
2014-10-24 13:30:00,44.11,44.18,44.11,44.18,46800.0,32.9715,33.0238,32.9715,33.0238,46800.0
2014-10-24 14:00:00,44.16,44.19,44.16,44.19,5100.0,33.0089,33.0313,33.0089,33.0313,5100.0
2014-10-24 14:30:00,44.19,44.19,44.15,44.15,27600.0,33.0313,33.0313,33.0014,33.0014,27600.0
2014-10-24 15:00:00,44.15,44.19,44.13,44.18,38100.0,33.0014,33.0313,32.9865,33.0238,38100.0
2014-10-24 15:30:00,44.16,44.23,44.15,44.23,43100.0,33.0089,33.0612,33.0014,33.0612,43100.0
2014-10-27 09:30:00,43.81,43.82,43.69,43.71,9300.0,32.7473,32.7547,32.6576,32.6725,9300.0
2014-10-27 10:00:00,43.77,43.88,43.72,43.88,15200.0,32.7174,32.7996,32.68,32.7996,15200.0
2014-10-27 10:30:00,43.85,43.98,43.84,43.93,82100.0,32.7772,32.8743,32.7697,32.837,82100.0
2014-10-27 11:00:00,43.93,44.07,43.93,43.98,5100.0,32.837,32.9416,32.837,32.8743,5100.0
2014-10-27 11:30:00,43.94,43.94,43.91,43.91,700.0,32.8444,32.8444,32.822,32.822,700.0
2014-10-27 12:00:00,43.92,44.01,43.92,43.96,1000.0,32.8295,32.8968,32.8295,32.8594,1000.0
2014-10-27 12:30:00,43.95,43.98,43.92,43.98,2800.0,32.8519,32.8743,32.8295,32.8743,2800.0
2014-10-27 13:00:00,43.99,44.05,43.99,44.02,2700.0,32.8818,32.9267,32.8818,32.9042,2700.0
2014-10-27 13:30:00,44.02,44.02,43.97,44.0,1600.0,32.9042,32.9042,32.8669,32.8893,1600.0
2014-10-27 14:00:00,43.99,44.01,43.96,43.98,7700.0,32.8818,32.8968,32.8594,32.8743,7700.0
2014-10-27 14:30:00,43.95,44.0,43.94,43.94,4700.0,32.8519,32.8893,32.8444,32.8444,4700.0
2014-10-27 15:00:00,43.97,43.99,43.93,43.95,44100.0,32.8669,32.8818,32.837,32.8519,44100.0
2014-10-27 15:30:00,43.95,44.02,43.95,43.99,32300.0,32.8519,32.9042,32.8519,32.8818,32300.0
2014-10-28 09:30:00,44.44,44.46,44.37,44.45,29700.0,33.2182,33.2331,33.1659,33.2257,29700.0
2014-10-28 10:00:00,44.42,44.43,44.38,44.38,44600.0,33.2032,33.2107,33.1733,33.1733,44600.0
2014-10-28 10:30:00,44.42,44.47,44.4,44.47,34200.0,33.2032,33.2406,33.1883,33.2406,34200.0
2014-10-28 11:00:00,44.48,44.53,44.47,44.53,1600.0,33.2481,33.2855,33.2406,33.2855,1600.0
2014-10-28 11:30:00,44.51,44.51,44.46,44.47,6700.0,33.2705,33.2705,33.2331,33.2406,6700.0
2014-10-28 12:00:00,44.48,44.51,44.48,44.5,3500.0,33.2481,33.2705,33.2481,33.263,3500.0
2014-10-28 12:30:00,44.49,44.49,44.42,44.45,17400.0,33.2556,33.2556,33.2032,33.2257,17400.0
2014-10-28 13:00:00,44.45,44.47,44.45,44.47,1100.0,33.2257,33.2406,33.2257,33.2406,1100.0
2014-10-28 13:30:00,44.49,44.53,44.46,44.53,6800.0,33.2556,33.2855,33.2331,33.2855,6800.0
2014-10-28 14:00:00,44.52,44.57,44.52,44.57,10100.0,33.278,33.3154,33.278,33.3154,10100.0
2014-10-28 14:30:00,44.57,44.59,44.53,44.54,107000.0,33.3154,33.3303,33.2855,33.2929,107000.0
2014-10-28 15:00:00,44.53,44.62,44.53,44.62,14500.0,33.2855,33.3527,33.2855,33.3527,14500.0
2014-10-28 15:30:00,44.61,44.66,44.59,44.65,114000.0,33.3453,33.3826,33.3303,33.3752,114000.0
2014-10-29 09:30:00,44.87,44.87,44.77,44.86,9600.0,33.5396,33.5396,33.4649,33.5321,9600.0
2014-10-29 10:00:00,44.85,44.88,44.82,44.82,18900.0,33.5247,33.5471,33.5022,33.5022,18900.0
2014-10-29 10:30:00,44.84,44.89,44.75,44.75,65300.0,33.5172,33.5546,33.4499,33.4499,65300.0
2014-10-29 11:00:00,44.78,44.85,44.74,44.85,15300.0,33.4723,33.5247,33.4424,33.5247,15300.0
2014-10-29 11:30:00,44.83,44.85,44.79,44.81,11200.0,33.5097,33.5247,33.4798,33.4948,11200.0
2014-10-29 12:00:00,44.76,44.77,44.72,44.74,2000.0,33.4574,33.4649,33.4275,33.4424,2000.0
2014-10-29 12:30:00,44.72,44.76,44.72,44.73,3900.0,33.4275,33.4574,33.4275,33.435,3900.0
2014-10-29 13:00:00,44.71,44.71,44.71,44.71,1100.0,33.42,33.42,33.42,33.42,1100.0
2014-10-29 13:30:00,44.7,44.72,44.66,44.71,10400.0,33.4125,33.4275,33.3826,33.42,10400.0
2014-10-29 14:00:00,44.66,44.66,44.24,44.37,26500.0,33.3826,33.3826,33.0687,33.1659,26500.0
2014-10-29 14:30:00,44.42,44.43,44.33,44.38,13200.0,33.2032,33.2107,33.136,33.1733,13200.0
2014-10-29 15:00:00,44.38,44.38,44.3,44.31,29700.0,33.1733,33.1733,33.1135,33.121,29700.0
2014-10-29 15:30:00,44.35,44.45,44.35,44.38,84100.0,33.1509,33.2257,33.1509,33.1733,84100.0
2014-10-30 09:30:00,44.36,44.41,44.34,44.34,1800.0,33.1584,33.1958,33.1434,33.1434,1800.0
2014-10-30 10:00:00,44.28,44.4,44.28,44.4,2800.0,33.0986,33.1883,33.0986,33.1883,2800.0
2014-10-30 10:30:00,44.43,44.45,44.37,44.37,13500.0,33.2107,33.2257,33.1659,33.1659,13500.0
2014-10-30 11:00:00,44.5,44.52,44.45,44.46,9500.0,33.263,33.278,33.2257,33.2331,9500.0
2014-10-30 11:30:00,44.49,44.59,44.45,44.59,4700.0,33.2556,33.3303,33.2257,33.3303,4700.0
2014-10-30 12:00:00,44.6,44.62,44.59,44.6,2700.0,33.3378,33.3527,33.3303,33.3378,2700.0
2014-10-30 12:30:00,44.61,44.66,44.61,44.61,4300.0,33.3453,33.3826,33.3453,33.3453,4300.0
2014-10-30 13:00:00,44.62,44.74,44.62,44.73,2400.0,33.3527,33.4424,33.3527,33.435,2400.0
2014-10-30 13:30:00,44.7,44.82,44.7,44.78,3500.0,33.4125,33.5022,33.4125,33.4723,3500.0
2014-10-30 14:00:00,44.8,44.84,44.73,44.73,35900.0,33.4873,33.5172,33.435,33.435,35900.0
2014-10-30 14:30:00,44.75,44.77,44.63,44.63,4700.0,33.4499,33.4649,33.3602,33.3602,4700.0
2014-10-30 15:00:00,44.67,44.71,44.66,44.68,9200.0,33.3901,33.42,33.3826,33.3976,9200.0
2014-10-30 15:30:00,44.68,44.71,44.67,44.7,2600.0,33.3976,33.42,33.3901,33.4125,2600.0
2014-10-31 09:30:00,45.22,45.22,45.13,45.15,18100.0,33.8012,33.8012,33.7339,33.7489,18100.0
2014-10-31 10:00:00,45.15,45.24,45.12,45.22,5600.0,33.7489,33.8162,33.7265,33.8012,5600.0
2014-10-31 10:30:00,45.21,45.25,45.19,45.25,7000.0,33.7937,33.8236,33.7788,33.8236,7000.0
2014-10-31 11:00:00,45.23,45.33,45.23,45.31,15800.0,33.8087,33.8834,33.8087,33.8685,15800.0
2014-10-31 11:30:00,45.32,45.33,45.24,45.28,24600.0,33.876,33.8834,33.8162,33.8461,24600.0
2014-10-31 12:00:00,45.3,45.31,45.2,45.22,9400.0,33.861,33.8685,33.7863,33.8012,9400.0
2014-10-31 12:30:00,45.22,45.31,45.22,45.31,7600.0,33.8012,33.8685,33.8012,33.8685,7600.0
2014-10-31 13:00:00,45.32,45.37,45.3,45.37,8100.0,33.876,33.9133,33.861,33.9133,8100.0
2014-10-31 13:30:00,45.34,45.34,45.31,45.32,36700.0,33.8909,33.8909,33.8685,33.876,36700.0
2014-10-31 14:00:00,45.3,45.33,45.28,45.31,20700.0,33.861,33.8834,33.8461,33.8685,20700.0
2014-10-31 14:30:00,45.33,45.34,45.29,45.31,6900.0,33.8834,33.8909,33.8535,33.8685,6900.0
2014-10-31 15:00:00,45.3,45.33,45.27,45.33,24200.0,33.861,33.8834,33.8386,33.8834,24200.0
2014-10-31 15:30:00,45.33,45.37,45.32,45.36,6600.0,33.8834,33.9133,33.876,33.9059,6600.0
2014-11-03 09:30:00,45.15,45.15,45.02,45.03,60900.0,33.7489,33.7489,33.6517,33.6592,60900.0
2014-11-03 10:00:00,45.03,45.03,44.91,44.93,40200.0,33.6592,33.6592,33.5695,33.5845,40200.0
2014-11-03 10:30:00,44.92,44.96,44.89,44.96,16000.0,33.577,33.6069,33.5546,33.6069,16000.0
2014-11-03 11:00:00,44.96,44.98,44.92,44.94,16000.0,33.6069,33.6218,33.577,33.5919,16000.0
2014-11-03 11:30:00,44.95,45.01,44.93,45.0,40000.0,33.5994,33.6442,33.5845,33.6368,40000.0
2014-11-03 12:00:00,45.02,45.03,45.02,45.03,34900.0,33.6517,33.6592,33.6517,33.6592,34900.0
2014-11-03 12:30:00,45.03,45.09,45.02,45.09,10800.0,33.6592,33.704,33.6517,33.704,10800.0
2014-11-03 13:00:00,45.08,45.08,45.05,45.07,4600.0,33.6966,33.6966,33.6741,33.6891,4600.0
2014-11-03 13:30:00,45.07,45.11,45.06,45.11,7500.0,33.6891,33.719,33.6816,33.719,7500.0
2014-11-03 14:00:00,45.11,45.13,45.08,45.09,16800.0,33.719,33.7339,33.6966,33.704,16800.0
2014-11-03 14:30:00,45.04,45.06,44.98,45.02,44400.0,33.6667,33.6816,33.6218,33.6517,44400.0
2014-11-03 15:00:00,45.02,45.04,45.01,45.01,240300.0,33.6517,33.6667,33.6442,33.6442,240300.0
2014-11-03 15:30:00,45.01,45.03,44.98,45.03,24400.0,33.6442,33.6592,33.6218,33.6592,24400.0
2014-11-04 09:30:00,44.83,44.83,44.72,44.76,20000.0,33.5097,33.5097,33.4275,33.4574,20000.0
2014-11-04 10:00:00,44.75,44.78,44.68,44.68,22400.0,33.4499,33.4723,33.3976,33.3976,22400.0
2014-11-04 10:30:00,44.67,44.68,44.58,44.58,4600.0,33.3901,33.3976,33.3228,33.3228,4600.0
2014-11-04 11:00:00,44.56,44.59,44.54,44.59,3600.0,33.3079,33.3303,33.2929,33.3303,3600.0
2014-11-04 11:30:00,44.61,44.61,44.55,44.56,12500.0,33.3453,33.3453,33.3004,33.3079,12500.0
2014-11-04 12:00:00,44.56,44.67,44.56,44.67,5200.0,33.3079,33.3901,33.3079,33.3901,5200.0
2014-11-04 12:30:00,44.66,44.73,44.66,44.73,9500.0,33.3826,33.435,33.3826,33.435,9500.0
2014-11-04 13:00:00,44.71,44.71,44.65,44.69,32800.0,33.42,33.42,33.3752,33.4051,32800.0
2014-11-04 13:30:00,44.68,44.81,44.67,44.8,8200.0,33.3976,33.4948,33.3901,33.4873,8200.0
2014-11-04 14:00:00,44.81,44.82,44.74,44.75,7900.0,33.4948,33.5022,33.4424,33.4499,7900.0
2014-11-04 14:30:00,44.74,44.78,44.72,44.78,13400.0,33.4424,33.4723,33.4275,33.4723,13400.0
2014-11-04 15:00:00,44.77,44.77,44.74,44.77,1500.0,33.4649,33.4649,33.4424,33.4649,1500.0
2014-11-04 15:30:00,44.74,44.78,44.73,44.78,18600.0,33.4424,33.4723,33.435,33.4723,18600.0
2014-11-05 09:30:00,44.87,44.87,44.69,44.71,43200.0,33.5396,33.5396,33.4051,33.42,43200.0
2014-11-05 10:00:00,44.71,44.73,44.65,44.66,43800.0,33.42,33.435,33.3752,33.3826,43800.0
2014-11-05 10:30:00,44.67,44.8,44.66,44.79,13100.0,33.3901,33.4873,33.3826,33.4798,13100.0
2014-11-05 11:00:00,44.83,44.84,44.77,44.78,5100.0,33.5097,33.5172,33.4649,33.4723,5100.0
2014-11-05 11:30:00,44.78,44.87,44.78,44.87,9800.0,33.4723,33.5396,33.4723,33.5396,9800.0
2014-11-05 12:00:00,44.9,44.9,44.82,44.82,6200.0,33.562,33.562,33.5022,33.5022,6200.0
2014-11-05 12:30:00,44.81,44.86,44.81,44.85,3200.0,33.4948,33.5321,33.4948,33.5247,3200.0
2014-11-05 13:00:00,44.85,44.88,44.84,44.85,2300.0,33.5247,33.5471,33.5172,33.5247,2300.0
2014-11-05 13:30:00,44.85,44.86,44.77,44.77,5900.0,33.5247,33.5321,33.4649,33.4649,5900.0
2014-11-05 14:00:00,44.8,44.83,44.78,44.82,7700.0,33.4873,33.5097,33.4723,33.5022,7700.0
2014-11-05 14:30:00,44.81,44.82,44.78,44.82,14700.0,33.4948,33.5022,33.4723,33.5022,14700.0
2014-11-05 15:00:00,44.84,44.84,44.8,44.8,38300.0,33.5172,33.5172,33.4873,33.4873,38300.0
2014-11-05 15:30:00,44.82,44.84,44.81,44.81,8600.0,33.5022,33.5172,33.4948,33.4948,8600.0
2014-11-06 09:30:00,44.77,44.83,44.72,44.75,8500.0,33.4649,33.5097,33.4275,33.4499,8500.0
2014-11-06 10:00:00,44.74,44.74,44.52,44.6,6000.0,33.4424,33.4424,33.278,33.3378,6000.0
2014-11-06 10:30:00,44.54,44.66,44.49,44.66,24400.0,33.2929,33.3826,33.2556,33.3826,24400.0
2014-11-06 11:00:00,44.66,44.68,44.61,44.61,10500.0,33.3826,33.3976,33.3453,33.3453,10500.0
2014-11-06 11:30:00,44.61,44.61,44.55,44.55,7800.0,33.3453,33.3453,33.3004,33.3004,7800.0
2014-11-06 12:00:00,44.54,44.56,44.53,44.56,18300.0,33.2929,33.3079,33.2855,33.3079,18300.0
2014-11-06 12:30:00,44.57,44.57,44.54,44.56,9300.0,33.3154,33.3154,33.2929,33.3079,9300.0
2014-11-06 13:00:00,44.57,44.6,44.54,44.59,17400.0,33.3154,33.3378,33.2929,33.3303,17400.0
2014-11-06 13:30:00,44.6,44.61,44.57,44.6,7500.0,33.3378,33.3453,33.3154,33.3378,7500.0
2014-11-06 14:00:00,44.6,44.61,44.56,44.56,7600.0,33.3378,33.3453,33.3079,33.3079,7600.0
2014-11-06 14:30:00,44.57,44.57,44.54,44.57,27300.0,33.3154,33.3154,33.2929,33.3154,27300.0
2014-11-06 15:00:00,44.56,44.57,44.53,44.53,36500.0,33.3079,33.3154,33.2855,33.2855,36500.0
2014-11-06 15:30:00,44.54,44.57,44.53,44.55,123300.0,33.2929,33.3154,33.2855,33.3004,123300.0
2014-11-07 09:30:00,44.39,44.5,44.38,44.43,55300.0,33.1808,33.263,33.1733,33.2107,55300.0
2014-11-07 10:00:00,44.43,44.48,44.43,44.46,30700.0,33.2107,33.2481,33.2107,33.2331,30700.0
2014-11-07 10:30:00,44.46,44.55,44.44,44.53,1700.0,33.2331,33.3004,33.2182,33.2855,1700.0
2014-11-07 11:00:00,44.52,44.53,44.51,44.52,3800.0,33.278,33.2855,33.2705,33.278,3800.0
2014-11-07 11:30:00,44.53,44.54,44.5,44.52,25900.0,33.2855,33.2929,33.263,33.278,25900.0
2014-11-07 12:00:00,44.5,44.53,44.49,44.53,4700.0,33.263,33.2855,33.2556,33.2855,4700.0
2014-11-07 12:30:00,44.52,44.53,44.52,44.53,23000.0,33.278,33.2855,33.278,33.2855,23000.0
2014-11-07 13:00:00,44.53,44.56,44.53,44.56,43400.0,33.2855,33.3079,33.2855,33.3079,43400.0
2014-11-07 13:30:00,44.56,44.65,44.56,44.6,24700.0,33.3079,33.3752,33.3079,33.3378,24700.0
2014-11-07 14:00:00,44.6,44.6,44.52,44.56,29600.0,33.3378,33.3378,33.278,33.3079,29600.0
2014-11-07 14:30:00,44.56,44.57,44.54,44.56,35900.0,33.3079,33.3154,33.2929,33.3079,35900.0
2014-11-07 15:00:00,44.57,44.57,44.51,44.52,29200.0,33.3154,33.3154,33.2705,33.278,29200.0
2014-11-07 15:30:00,44.54,44.64,44.52,44.64,2600.0,33.2929,33.3677,33.278,33.3677,2600.0
2014-11-10 09:30:00,44.93,44.93,44.74,44.77,17500.0,33.5845,33.5845,33.4424,33.4649,17500.0
2014-11-10 10:00:00,44.78,44.79,44.74,44.75,281200.0,33.4723,33.4798,33.4424,33.4499,281200.0
2014-11-10 10:30:00,44.76,44.88,44.76,44.87,83900.0,33.4574,33.5471,33.4574,33.5396,83900.0
2014-11-10 11:00:00,44.87,44.87,44.82,44.86,219700.0,33.5396,33.5396,33.5022,33.5321,219700.0
2014-11-10 11:30:00,44.9,44.9,44.85,44.86,26000.0,33.562,33.562,33.5247,33.5321,26000.0
2014-11-10 12:00:00,44.85,44.85,44.8,44.8,26500.0,33.5247,33.5247,33.4873,33.4873,26500.0
2014-11-10 12:30:00,44.83,44.84,44.81,44.84,3400.0,33.5097,33.5172,33.4948,33.5172,3400.0
2014-11-10 13:00:00,44.83,44.84,44.81,44.82,47200.0,33.5097,33.5172,33.4948,33.5022,47200.0
2014-11-10 13:30:00,44.82,44.83,44.8,44.82,4300.0,33.5022,33.5097,33.4873,33.5022,4300.0
2014-11-10 14:00:00,44.79,44.83,44.79,44.83,19100.0,33.4798,33.5097,33.4798,33.5097,19100.0
2014-11-10 14:30:00,44.82,44.82,44.78,44.8,12700.0,33.5022,33.5022,33.4723,33.4873,12700.0
2014-11-10 15:00:00,44.82,44.83,44.81,44.82,27200.0,33.5022,33.5097,33.4948,33.5022,27200.0
2014-11-10 15:30:00,44.81,44.82,44.78,44.82,25700.0,33.4948,33.5022,33.4723,33.5022,25700.0
2014-11-11 09:30:00,44.83,44.9,44.79,44.81,14100.0,33.5097,33.562,33.4798,33.4948,14100.0
2014-11-11 10:00:00,44.87,44.87,44.83,44.87,18200.0,33.5396,33.5396,33.5097,33.5396,18200.0
2014-11-11 10:30:00,44.89,44.9,44.89,44.9,700.0,33.5546,33.562,33.5546,33.562,700.0
2014-11-11 11:00:00,44.93,44.99,44.92,44.96,6200.0,33.5845,33.6293,33.577,33.6069,6200.0
2014-11-11 11:30:00,44.98,44.98,44.94,44.95,27500.0,33.6218,33.6218,33.5919,33.5994,27500.0
2014-11-11 12:00:00,44.95,44.98,44.94,44.97,3900.0,33.5994,33.6218,33.5919,33.6143,3900.0
2014-11-11 12:30:00,44.96,44.97,44.92,44.97,4500.0,33.6069,33.6143,33.577,33.6143,4500.0
2014-11-11 13:00:00,44.96,45.0,44.94,45.0,4600.0,33.6069,33.6368,33.5919,33.6368,4600.0
2014-11-11 13:30:00,45.0,45.03,45.0,45.02,19000.0,33.6368,33.6592,33.6368,33.6517,19000.0
2014-11-11 14:00:00,45.02,45.07,45.01,45.04,49400.0,33.6517,33.6891,33.6442,33.6667,49400.0
2014-11-11 14:30:00,45.04,45.04,45.01,45.03,6500.0,33.6667,33.6667,33.6442,33.6592,6500.0
2014-11-11 15:00:00,45.03,45.05,45.01,45.04,17700.0,33.6592,33.6741,33.6442,33.6667,17700.0
2014-11-11 15:30:00,45.04,45.07,45.01,45.04,287100.0,33.6667,33.6891,33.6442,33.6667,287100.0
2014-11-12 09:30:00,44.7,44.77,44.66,44.74,87300.0,33.4125,33.4649,33.3826,33.4424,87300.0
2014-11-12 10:00:00,44.81,44.87,44.81,44.85,21900.0,33.4948,33.5396,33.4948,33.5247,21900.0
2014-11-12 10:30:00,44.84,44.84,44.77,44.77,10300.0,33.5172,33.5172,33.4649,33.4649,10300.0
2014-11-12 11:00:00,44.77,44.77,44.75,44.77,1700.0,33.4649,33.4649,33.4499,33.4649,1700.0
2014-11-12 11:30:00,44.75,44.82,44.75,44.79,19800.0,33.4499,33.5022,33.4499,33.4798,19800.0
2014-11-12 12:00:00,44.78,44.78,44.75,44.77,1300.0,33.4723,33.4723,33.4499,33.4649,1300.0
2014-11-12 12:30:00,44.77,44.77,44.75,44.77,4800.0,33.4649,33.4649,33.4499,33.4649,4800.0
2014-11-12 13:00:00,44.77,44.78,44.76,44.77,8100.0,33.4649,33.4723,33.4574,33.4649,8100.0
2014-11-12 13:30:00,44.78,44.78,44.73,44.74,9200.0,33.4723,33.4723,33.435,33.4424,9200.0
2014-11-12 14:00:00,44.73,44.75,44.72,44.75,3000.0,33.435,33.4499,33.4275,33.4499,3000.0
2014-11-12 14:30:00,44.76,44.77,44.7,44.7,5200.0,33.4574,33.4649,33.4125,33.4125,5200.0
2014-11-12 15:00:00,44.68,44.74,44.68,44.74,31800.0,33.3976,33.4424,33.3976,33.4424,31800.0
2014-11-12 15:30:00,44.74,44.8,44.74,44.77,37600.0,33.4424,33.4873,33.4424,33.4649,37600.0
2014-11-13 09:30:00,44.8,44.93,44.8,44.93,10400.0,33.4873,33.5845,33.4873,33.5845,10400.0
2014-11-13 10:00:00,44.92,45.0,44.9,45.0,52300.0,33.577,33.6368,33.562,33.6368,52300.0
2014-11-13 10:30:00,45.01,45.01,44.96,44.96,2800.0,33.6442,33.6442,33.6069,33.6069,2800.0
2014-11-13 11:00:00,44.94,44.95,44.84,44.87,8900.0,33.5919,33.5994,33.5172,33.5396,8900.0
2014-11-13 11:30:00,44.87,44.88,44.82,44.84,4700.0,33.5396,33.5471,33.5022,33.5172,4700.0
2014-11-13 12:00:00,44.83,44.84,44.81,44.83,4200.0,33.5097,33.5172,33.4948,33.5097,4200.0
2014-11-13 12:30:00,44.86,44.86,44.83,44.83,6600.0,33.5321,33.5321,33.5097,33.5097,6600.0
2014-11-13 13:00:00,44.8,44.81,44.75,44.75,20200.0,33.4873,33.4948,33.4499,33.4499,20200.0
2014-11-13 13:30:00,44.76,44.77,44.72,44.75,4800.0,33.4574,33.4649,33.4275,33.4499,4800.0
2014-11-13 14:00:00,44.76,44.76,44.7,44.71,5200.0,33.4574,33.4574,33.4125,33.42,5200.0
2014-11-13 14:30:00,44.78,44.83,44.76,44.8,15100.0,33.4723,33.5097,33.4574,33.4873,15100.0
2014-11-13 15:00:00,44.8,44.85,44.8,44.8,176700.0,33.4873,33.5247,33.4873,33.4873,176700.0
2014-11-13 15:30:00,44.79,44.87,44.79,44.86,10700.0,33.4798,33.5396,33.4798,33.5321,10700.0
2014-11-14 09:30:00,44.71,44.72,44.68,44.69,6000.0,33.42,33.4275,33.3976,33.4051,6000.0
2014-11-14 10:00:00,44.77,44.82,44.76,44.78,15700.0,33.4649,33.5022,33.4574,33.4723,15700.0
2014-11-14 10:30:00,44.79,44.82,44.75,44.8,9200.0,33.4798,33.5022,33.4499,33.4873,9200.0
2014-11-14 11:00:00,44.82,44.82,44.78,44.8,40400.0,33.5022,33.5022,33.4723,33.4873,40400.0
2014-11-14 11:30:00,44.8,44.85,44.8,44.84,2100.0,33.4873,33.5247,33.4873,33.5172,2100.0
2014-11-14 12:00:00,44.87,44.95,44.87,44.94,19700.0,33.5396,33.5994,33.5396,33.5919,19700.0
2014-11-14 12:30:00,44.94,44.96,44.92,44.93,7200.0,33.5919,33.6069,33.577,33.5845,7200.0
2014-11-14 13:00:00,44.92,44.98,44.92,44.98,9200.0,33.577,33.6218,33.577,33.6218,9200.0
2014-11-14 13:30:00,44.97,44.98,44.95,44.95,43700.0,33.6143,33.6218,33.5994,33.5994,43700.0
2014-11-14 14:00:00,44.94,44.99,44.93,44.97,13600.0,33.5919,33.6293,33.5845,33.6143,13600.0
2014-11-14 14:30:00,44.99,44.99,44.94,44.94,16700.0,33.6293,33.6293,33.5919,33.5919,16700.0
2014-11-14 15:00:00,44.95,44.97,44.94,44.95,26900.0,33.5994,33.6143,33.5919,33.5994,26900.0
2014-11-14 15:30:00,44.97,45.0,44.95,45.0,37200.0,33.6143,33.6368,33.5994,33.6368,37200.0
2014-11-17 09:30:00,44.69,44.72,44.64,44.67,33600.0,33.4051,33.4275,33.3677,33.3901,33600.0
2014-11-17 10:00:00,44.68,44.74,44.67,44.73,27200.0,33.3976,33.4424,33.3901,33.435,27200.0
2014-11-17 10:30:00,44.82,44.82,44.73,44.77,35200.0,33.5022,33.5022,33.435,33.4649,35200.0
2014-11-17 11:00:00,44.77,44.79,44.73,44.73,66600.0,33.4649,33.4798,33.435,33.435,66600.0
2014-11-17 11:30:00,44.72,44.76,44.71,44.74,41600.0,33.4275,33.4574,33.42,33.4424,41600.0
2014-11-17 12:00:00,44.73,44.79,44.73,44.79,16400.0,33.435,33.4798,33.435,33.4798,16400.0
2014-11-17 12:30:00,44.8,44.8,44.79,44.79,1000.0,33.4873,33.4873,33.4798,33.4798,1000.0
2014-11-17 13:00:00,44.78,44.82,44.78,44.82,1600.0,33.4723,33.5022,33.4723,33.5022,1600.0
2014-11-17 13:30:00,44.82,44.83,44.8,44.83,21000.0,33.5022,33.5097,33.4873,33.5097,21000.0
2014-11-17 14:00:00,44.82,44.84,44.8,44.8,39600.0,33.5022,33.5172,33.4873,33.4873,39600.0
2014-11-17 14:30:00,44.81,44.83,44.8,44.82,52800.0,33.4948,33.5097,33.4873,33.5022,52800.0
2014-11-17 15:00:00,44.82,44.82,44.8,44.82,72200.0,33.5022,33.5022,33.4873,33.5022,72200.0
2014-11-17 15:30:00,44.82,44.84,44.76,44.79,153400.0,33.5022,33.5172,33.4574,33.4798,153400.0
2014-11-18 09:30:00,44.99,45.1,44.99,45.1,13700.0,33.6293,33.7115,33.6293,33.7115,13700.0
2014-11-18 10:00:00,45.08,45.12,45.08,45.1,1200.0,33.6966,33.7265,33.6966,33.7115,1200.0
2014-11-18 10:30:00,45.07,45.08,45.03,45.07,2200.0,33.6891,33.6966,33.6592,33.6891,2200.0
2014-11-18 11:00:00,45.1,45.13,45.09,45.11,22400.0,33.7115,33.7339,33.704,33.719,22400.0
2014-11-18 11:30:00,45.13,45.16,45.12,45.15,3100.0,33.7339,33.7564,33.7265,33.7489,3100.0
2014-11-18 12:00:00,45.16,45.19,45.14,45.18,6800.0,33.7564,33.7788,33.7414,33.7713,6800.0
2014-11-18 12:30:00,45.18,45.18,45.16,45.16,6900.0,33.7713,33.7713,33.7564,33.7564,6900.0
2014-11-18 13:00:00,45.2,45.25,45.19,45.25,9500.0,33.7863,33.8236,33.7788,33.8236,9500.0
2014-11-18 13:30:00,45.22,45.24,45.2,45.22,2800.0,33.8012,33.8162,33.7863,33.8012,2800.0
2014-11-18 14:00:00,45.22,45.26,45.22,45.25,117400.0,33.8012,33.8311,33.8012,33.8236,117400.0
2014-11-18 14:30:00,45.26,45.27,45.24,45.25,11200.0,33.8311,33.8386,33.8162,33.8236,11200.0
2014-11-18 15:00:00,45.25,45.29,45.24,45.27,128400.0,33.8236,33.8535,33.8162,33.8386,128400.0
2014-11-18 15:30:00,45.26,45.26,45.19,45.19,29800.0,33.8311,33.8311,33.7788,33.7788,29800.0
2014-11-19 09:30:00,45.17,45.17,45.03,45.05,33500.0,33.7638,33.7638,33.6592,33.6741,33500.0
2014-11-19 10:00:00,45.03,45.03,44.96,44.99,3400.0,33.6592,33.6592,33.6069,33.6293,3400.0
2014-11-19 10:30:00,44.93,44.95,44.9,44.95,6900.0,33.5845,33.5994,33.562,33.5994,6900.0
2014-11-19 11:00:00,44.94,44.97,44.93,44.96,2200.0,33.5919,33.6143,33.5845,33.6069,2200.0
2014-11-19 11:30:00,45.01,45.07,45.01,45.06,17800.0,33.6442,33.6891,33.6442,33.6816,17800.0
2014-11-19 12:00:00,45.06,45.1,45.06,45.09,5900.0,33.6816,33.7115,33.6816,33.704,5900.0
2014-11-19 12:30:00,45.08,45.09,45.05,45.07,38300.0,33.6966,33.704,33.6741,33.6891,38300.0
2014-11-19 13:00:00,45.1,45.11,45.08,45.09,46500.0,33.7115,33.719,33.6966,33.704,46500.0
2014-11-19 13:30:00,45.11,45.14,45.08,45.13,23300.0,33.719,33.7414,33.6966,33.7339,23300.0
2014-11-19 14:00:00,45.22,45.25,45.12,45.13,58100.0,33.8012,33.8236,33.7265,33.7339,58100.0
2014-11-19 14:30:00,45.11,45.13,45.0,45.08,130800.0,33.719,33.7339,33.6368,33.6966,130800.0
2014-11-19 15:00:00,45.06,45.1,45.0,45.09,15000.0,33.6816,33.7115,33.6368,33.704,15000.0
2014-11-19 15:30:00,45.07,45.13,45.07,45.09,44000.0,33.6891,33.7339,33.6891,33.704,44000.0
2014-11-20 09:30:00,44.74,44.87,44.74,44.87,27900.0,33.4424,33.5396,33.4424,33.5396,27900.0
2014-11-20 10:00:00,44.87,44.91,44.85,44.9,6300.0,33.5396,33.5695,33.5247,33.562,6300.0
2014-11-20 10:30:00,44.91,44.97,44.88,44.95,8600.0,33.5695,33.6143,33.5471,33.5994,8600.0
2014-11-20 11:00:00,44.93,44.97,44.93,44.95,7400.0,33.5845,33.6143,33.5845,33.5994,7400.0
2014-11-20 11:30:00,44.94,44.95,44.91,44.91,45900.0,33.5919,33.5994,33.5695,33.5695,45900.0
2014-11-20 12:00:00,44.91,44.94,44.9,44.94,35900.0,33.5695,33.5919,33.562,33.5919,35900.0
2014-11-20 12:30:00,44.94,44.94,44.91,44.92,15500.0,33.5919,33.5919,33.5695,33.577,15500.0
2014-11-20 13:00:00,44.94,44.98,44.92,44.98,4900.0,33.5919,33.6218,33.577,33.6218,4900.0
2014-11-20 13:30:00,44.99,45.01,44.96,44.97,26000.0,33.6293,33.6442,33.6069,33.6143,26000.0
2014-11-20 14:00:00,44.98,45.02,44.97,44.98,18300.0,33.6218,33.6517,33.6143,33.6218,18300.0
2014-11-20 14:30:00,45.01,45.01,44.98,44.98,37000.0,33.6442,33.6442,33.6218,33.6218,37000.0
2014-11-20 15:00:00,44.97,44.97,44.94,44.97,51300.0,33.6143,33.6143,33.5919,33.6143,51300.0
2014-11-20 15:30:00,44.97,44.99,44.94,44.94,83400.0,33.6143,33.6293,33.5919,33.5919,83400.0
2014-11-21 09:30:00,45.62,45.63,45.59,45.63,28900.0,34.1002,34.1077,34.0778,34.1077,28900.0
2014-11-21 10:00:00,45.64,45.64,45.57,45.6,9200.0,34.1152,34.1152,34.0628,34.0853,9200.0
2014-11-21 10:30:00,45.6,45.6,45.56,45.56,14700.0,34.0853,34.0853,34.0554,34.0554,14700.0
2014-11-21 11:00:00,45.54,45.58,45.51,45.56,32100.0,34.0404,34.0703,34.018,34.0554,32100.0
2014-11-21 11:30:00,45.55,45.56,45.49,45.5,32600.0,34.0479,34.0554,34.003,34.0105,32600.0
2014-11-21 12:00:00,45.46,45.48,45.37,45.4,254600.0,33.9806,33.9956,33.9133,33.9358,254600.0
2014-11-21 12:30:00,45.37,45.41,45.37,45.41,9200.0,33.9133,33.9432,33.9133,33.9432,9200.0
2014-11-21 13:00:00,45.4,45.41,45.36,45.36,24100.0,33.9358,33.9432,33.9059,33.9059,24100.0
2014-11-21 13:30:00,45.4,45.46,45.37,45.46,3300.0,33.9358,33.9806,33.9133,33.9806,3300.0
2014-11-21 14:00:00,45.48,45.48,45.42,45.45,11200.0,33.9956,33.9956,33.9507,33.9731,11200.0
2014-11-21 14:30:00,45.45,45.49,45.42,45.48,32700.0,33.9731,34.003,33.9507,33.9956,32700.0
2014-11-21 15:00:00,45.51,45.52,45.49,45.51,11100.0,34.018,34.0255,34.003,34.018,11100.0
2014-11-21 15:30:00,45.51,45.52,45.5,45.52,6500.0,34.018,34.0255,34.0105,34.0255,6500.0
2014-11-24 09:30:00,45.55,45.66,45.53,45.54,45300.0,34.0479,34.1301,34.0329,34.0404,45300.0
2014-11-24 10:00:00,45.53,45.61,45.53,45.61,33200.0,34.0329,34.0927,34.0329,34.0927,33200.0
2014-11-24 10:30:00,45.61,45.62,45.56,45.57,10300.0,34.0927,34.1002,34.0554,34.0628,10300.0
2014-11-24 11:00:00,45.57,45.58,45.52,45.53,30400.0,34.0628,34.0703,34.0255,34.0329,30400.0
2014-11-24 11:30:00,45.53,45.54,45.51,45.51,1600.0,34.0329,34.0404,34.018,34.018,1600.0
2014-11-24 12:00:00,45.49,45.52,45.48,45.52,3900.0,34.003,34.0255,33.9956,34.0255,3900.0
2014-11-24 12:30:00,45.5,45.5,45.48,45.48,6100.0,34.0105,34.0105,33.9956,33.9956,6100.0
2014-11-24 13:00:00,45.5,45.52,45.5,45.52,17000.0,34.0105,34.0255,34.0105,34.0255,17000.0
2014-11-24 13:30:00,45.51,45.52,45.5,45.52,260300.0,34.018,34.0255,34.0105,34.0255,260300.0
2014-11-24 14:00:00,45.52,45.54,45.51,45.52,13800.0,34.0255,34.0404,34.018,34.0255,13800.0
2014-11-24 14:30:00,45.52,45.53,45.51,45.51,17900.0,34.0255,34.0329,34.018,34.018,17900.0
2014-11-24 15:00:00,45.51,45.53,45.5,45.52,8000.0,34.018,34.0329,34.0105,34.0255,8000.0
2014-11-24 15:30:00,45.53,45.6,45.52,45.57,7200.0,34.0329,34.0853,34.0255,34.0628,7200.0
2014-11-25 09:30:00,45.59,45.72,45.59,45.71,29100.0,34.0778,34.175,34.0778,34.1675,29100.0
2014-11-25 10:00:00,45.71,45.72,45.61,45.66,20600.0,34.1675,34.175,34.0927,34.1301,20600.0
2014-11-25 10:30:00,45.65,45.66,45.6,45.61,7200.0,34.1226,34.1301,34.0853,34.0927,7200.0
2014-11-25 11:00:00,45.62,45.62,45.55,45.55,50700.0,34.1002,34.1002,34.0479,34.0479,50700.0
2014-11-25 11:30:00,45.55,45.66,45.55,45.65,22000.0,34.0479,34.1301,34.0479,34.1226,22000.0
2014-11-25 12:00:00,45.65,45.66,45.63,45.64,52900.0,34.1226,34.1301,34.1077,34.1152,52900.0
2014-11-25 12:30:00,45.65,45.71,45.64,45.66,23300.0,34.1226,34.1675,34.1152,34.1301,23300.0
2014-11-25 13:00:00,45.66,45.68,45.64,45.67,9400.0,34.1301,34.1451,34.1152,34.1376,9400.0
2014-11-25 13:30:00,45.68,45.71,45.67,45.71,10300.0,34.1451,34.1675,34.1376,34.1675,10300.0
2014-11-25 14:00:00,45.71,45.73,45.69,45.72,3800.0,34.1675,34.1824,34.1525,34.175,3800.0
2014-11-25 14:30:00,45.72,45.72,45.66,45.66,9000.0,34.175,34.175,34.1301,34.1301,9000.0
2014-11-25 15:00:00,45.66,45.7,45.66,45.69,70400.0,34.1301,34.16,34.1301,34.1525,70400.0
2014-11-25 15:30:00,45.68,45.69,45.62,45.62,75400.0,34.1451,34.1525,34.1002,34.1002,75400.0
2014-11-26 09:30:00,45.78,45.78,45.7,45.75,30300.0,34.2198,34.2198,34.16,34.1974,30300.0
2014-11-26 10:00:00,45.77,45.81,45.74,45.81,12800.0,34.2123,34.2422,34.1899,34.2422,12800.0
2014-11-26 10:30:00,45.81,45.81,45.78,45.81,7000.0,34.2422,34.2422,34.2198,34.2422,7000.0
2014-11-26 11:00:00,45.81,45.81,45.77,45.77,12100.0,34.2422,34.2422,34.2123,34.2123,12100.0
2014-11-26 11:30:00,45.82,45.82,45.79,45.8,4400.0,34.2497,34.2497,34.2273,34.2348,4400.0
2014-11-26 12:00:00,45.79,45.83,45.79,45.81,21300.0,34.2273,34.2572,34.2273,34.2422,21300.0
2014-11-26 12:30:00,45.83,45.84,45.82,45.83,16600.0,34.2572,34.2647,34.2497,34.2572,16600.0
2014-11-26 13:00:00,45.81,45.84,45.81,45.84,30400.0,34.2422,34.2647,34.2422,34.2647,30400.0
2014-11-26 13:30:00,45.84,45.87,45.82,45.82,9500.0,34.2647,34.2871,34.2497,34.2497,9500.0
2014-11-26 14:00:00,45.82,45.84,45.8,45.8,2900.0,34.2497,34.2647,34.2348,34.2348,2900.0
2014-11-26 14:30:00,45.8,45.86,45.8,45.86,1700.0,34.2348,34.2796,34.2348,34.2796,1700.0
2014-11-26 15:00:00,45.84,45.85,45.83,45.83,2800.0,34.2647,34.2721,34.2572,34.2572,2800.0
2014-11-26 15:30:00,45.85,45.88,45.84,45.88,12300.0,34.2721,34.2946,34.2647,34.2946,12300.0
2014-11-28 09:30:00,45.53,45.53,45.41,45.41,45000.0,34.0329,34.0329,33.9432,33.9432,45000.0
2014-11-28 10:00:00,45.46,45.47,45.39,45.39,4700.0,33.9806,33.9881,33.9283,33.9283,4700.0
2014-11-28 10:30:00,45.4,45.42,45.39,45.4,6300.0,33.9358,33.9507,33.9283,33.9358,6300.0
2014-11-28 11:00:00,45.41,45.46,45.39,45.44,32400.0,33.9432,33.9806,33.9283,33.9657,32400.0
2014-11-28 11:30:00,45.43,45.45,45.41,45.42,6100.0,33.9582,33.9731,33.9432,33.9507,6100.0
2014-11-28 12:00:00,45.4,45.4,45.35,45.35,16600.0,33.9358,33.9358,33.8984,33.8984,16600.0
2014-11-28 12:30:00,45.36,45.37,45.3,45.34,4000.0,33.9059,33.9133,33.861,33.8909,4000.0
2014-12-01 09:30:00,45.17,45.26,45.11,45.17,35600.0,33.7638,33.8311,33.719,33.7638,35600.0
2014-12-01 10:00:00,45.15,45.18,45.1,45.15,5400.0,33.7489,33.7713,33.7115,33.7489,5400.0
2014-12-01 10:30:00,45.14,45.15,45.0,45.0,2900.0,33.7414,33.7489,33.6368,33.6368,2900.0
2014-12-01 11:00:00,44.99,45.1,44.99,45.08,9600.0,33.6293,33.7115,33.6293,33.6966,9600.0
2014-12-01 11:30:00,45.09,45.11,45.08,45.11,25200.0,33.704,33.719,33.6966,33.719,25200.0
2014-12-01 12:00:00,45.09,45.14,45.09,45.12,152900.0,33.704,33.7414,33.704,33.7265,152900.0
2014-12-01 12:30:00,45.12,45.2,45.09,45.19,22200.0,33.7265,33.7863,33.704,33.7788,22200.0
2014-12-01 13:00:00,45.19,45.21,45.18,45.21,5700.0,33.7788,33.7937,33.7713,33.7937,5700.0
2014-12-01 13:30:00,45.19,45.22,45.14,45.16,32800.0,33.7788,33.8012,33.7414,33.7564,32800.0
2014-12-01 14:00:00,45.14,45.14,45.08,45.1,146300.0,33.7414,33.7414,33.6966,33.7115,146300.0
2014-12-01 14:30:00,45.1,45.15,45.1,45.13,21700.0,33.7115,33.7489,33.7115,33.7339,21700.0
2014-12-01 15:00:00,45.15,45.19,45.14,45.18,42100.0,33.7489,33.7788,33.7414,33.7713,42100.0
2014-12-01 15:30:00,45.17,45.19,45.13,45.15,216800.0,33.7638,33.7788,33.7339,33.7489,216800.0
2014-12-02 09:30:00,45.26,45.26,45.09,45.16,129600.0,33.8311,33.8311,33.704,33.7564,129600.0
2014-12-02 10:00:00,45.14,45.22,45.13,45.18,232600.0,33.7414,33.8012,33.7339,33.7713,232600.0
2014-12-02 10:30:00,45.19,45.2,45.13,45.17,11100.0,33.7788,33.7863,33.7339,33.7638,11100.0
2014-12-02 11:00:00,45.21,45.21,45.15,45.15,39400.0,33.7937,33.7937,33.7489,33.7489,39400.0
2014-12-02 11:30:00,45.19,45.2,45.15,45.2,23400.0,33.7788,33.7863,33.7489,33.7863,23400.0
2014-12-02 12:00:00,45.19,45.22,45.17,45.21,3500.0,33.7788,33.8012,33.7638,33.7937,3500.0
2014-12-02 12:30:00,45.21,45.21,45.14,45.16,74600.0,33.7937,33.7937,33.7414,33.7564,74600.0
2014-12-02 13:00:00,45.16,45.18,45.15,45.18,15100.0,33.7564,33.7713,33.7489,33.7713,15100.0
2014-12-02 13:30:00,45.17,45.18,45.13,45.13,21300.0,33.7638,33.7713,33.7339,33.7339,21300.0
2014-12-02 14:00:00,45.13,45.17,45.12,45.16,25300.0,33.7339,33.7638,33.7265,33.7564,25300.0
2014-12-02 14:30:00,45.14,45.18,45.13,45.17,38600.0,33.7414,33.7713,33.7339,33.7638,38600.0
2014-12-02 15:00:00,45.17,45.18,45.14,45.16,14900.0,33.7638,33.7713,33.7414,33.7564,14900.0
2014-12-02 15:30:00,45.14,45.17,45.11,45.16,119400.0,33.7414,33.7638,33.719,33.7564,119400.0
2014-12-03 09:30:00,45.16,45.16,45.05,45.14,16000.0,33.7564,33.7564,33.6741,33.7414,16000.0
2014-12-03 10:00:00,45.12,45.19,45.11,45.19,4900.0,33.7265,33.7788,33.719,33.7788,4900.0
2014-12-03 10:30:00,45.21,45.25,45.19,45.22,97800.0,33.7937,33.8236,33.7788,33.8012,97800.0
2014-12-03 11:00:00,45.22,45.24,45.16,45.17,4200.0,33.8012,33.8162,33.7564,33.7638,4200.0
2014-12-03 11:30:00,45.21,45.21,45.15,45.16,73400.0,33.7937,33.7937,33.7489,33.7564,73400.0
2014-12-03 12:00:00,45.15,45.2,45.15,45.19,13200.0,33.7489,33.7863,33.7489,33.7788,13200.0
2014-12-03 12:30:00,45.19,45.19,45.17,45.19,20500.0,33.7788,33.7788,33.7638,33.7788,20500.0
2014-12-03 13:00:00,45.2,45.2,45.17,45.19,28300.0,33.7863,33.7863,33.7638,33.7788,28300.0
2014-12-03 13:30:00,45.19,45.19,45.15,45.16,23200.0,33.7788,33.7788,33.7489,33.7564,23200.0
2014-12-03 14:00:00,45.17,45.21,45.16,45.18,8600.0,33.7638,33.7937,33.7564,33.7713,8600.0
2014-12-03 14:30:00,45.19,45.21,45.17,45.18,8900.0,33.7788,33.7937,33.7638,33.7713,8900.0
2014-12-03 15:00:00,45.19,45.25,45.17,45.25,376100.0,33.7788,33.8236,33.7638,33.8236,376100.0
2014-12-03 15:30:00,45.25,45.27,45.23,45.24,85500.0,33.8236,33.8386,33.8087,33.8162,85500.0
2014-12-04 09:30:00,45.17,45.17,45.01,45.06,40700.0,33.7638,33.7638,33.6442,33.6816,40700.0
2014-12-04 10:00:00,45.07,45.08,45.0,45.04,46700.0,33.6891,33.6966,33.6368,33.6667,46700.0
2014-12-04 10:30:00,45.03,45.08,45.0,45.08,31300.0,33.6592,33.6966,33.6368,33.6966,31300.0
2014-12-04 11:00:00,45.08,45.1,45.05,45.08,20900.0,33.6966,33.7115,33.6741,33.6966,20900.0
2014-12-04 11:30:00,45.06,45.13,45.06,45.13,1900.0,33.6816,33.7339,33.6816,33.7339,1900.0
2014-12-04 12:00:00,45.14,45.15,45.13,45.14,20200.0,33.7414,33.7489,33.7339,33.7414,20200.0
2014-12-04 12:30:00,45.11,45.23,45.1,45.21,113400.0,33.719,33.8087,33.7115,33.7937,113400.0
2014-12-04 13:00:00,45.22,45.25,45.21,45.23,20700.0,33.8012,33.8236,33.7937,33.8087,20700.0
2014-12-04 13:30:00,45.23,45.23,45.17,45.17,25600.0,33.8087,33.8087,33.7638,33.7638,25600.0
2014-12-04 14:00:00,45.16,45.18,45.14,45.17,122600.0,33.7564,33.7713,33.7414,33.7638,122600.0
2014-12-04 14:30:00,45.16,45.17,45.12,45.14,39700.0,33.7564,33.7638,33.7265,33.7414,39700.0
2014-12-04 15:00:00,45.14,45.15,45.05,45.06,40000.0,33.7414,33.7489,33.6741,33.6816,40000.0
2014-12-04 15:30:00,45.05,45.08,45.04,45.08,34600.0,33.6741,33.6966,33.6667,33.6966,34600.0
2014-12-05 09:30:00,45.12,45.12,44.97,44.97,9500.0,33.7265,33.7265,33.6143,33.6143,9500.0
2014-12-05 10:00:00,44.98,45.03,44.97,45.01,11900.0,33.6218,33.6592,33.6143,33.6442,11900.0
2014-12-05 10:30:00,45.07,45.11,45.05,45.09,11200.0,33.6891,33.719,33.6741,33.704,11200.0
2014-12-05 11:00:00,45.09,45.13,45.06,45.13,141100.0,33.704,33.7339,33.6816,33.7339,141100.0
2014-12-05 11:30:00,45.14,45.22,45.12,45.19,12400.0,33.7414,33.8012,33.7265,33.7788,12400.0
2014-12-05 12:00:00,45.16,45.18,45.15,45.16,19100.0,33.7564,33.7713,33.7489,33.7564,19100.0
2014-12-05 12:30:00,45.17,45.19,45.14,45.14,3700.0,33.7638,33.7788,33.7414,33.7414,3700.0
2014-12-05 13:00:00,45.17,45.17,45.1,45.12,76100.0,33.7638,33.7638,33.7115,33.7265,76100.0
2014-12-05 13:30:00,45.12,45.13,45.11,45.13,5600.0,33.7265,33.7339,33.719,33.7339,5600.0
2014-12-05 14:00:00,45.13,45.13,45.08,45.09,23900.0,33.7339,33.7339,33.6966,33.704,23900.0
2014-12-05 14:30:00,45.1,45.12,45.09,45.11,14900.0,33.7115,33.7265,33.704,33.719,14900.0
2014-12-05 15:00:00,45.11,45.15,45.09,45.14,19200.0,33.719,33.7489,33.704,33.7414,19200.0
2014-12-05 15:30:00,45.14,45.15,45.07,45.11,70300.0,33.7414,33.7489,33.6891,33.719,70300.0
2014-12-08 09:30:00,44.76,44.89,44.76,44.81,119600.0,33.4574,33.5546,33.4574,33.4948,119600.0
2014-12-08 10:00:00,44.82,44.83,44.79,44.82,8600.0,33.5022,33.5097,33.4798,33.5022,8600.0
2014-12-08 10:30:00,44.82,44.82,44.77,44.78,25400.0,33.5022,33.5022,33.4649,33.4723,25400.0
2014-12-08 11:00:00,44.77,44.78,44.75,44.75,4200.0,33.4649,33.4723,33.4499,33.4499,4200.0
2014-12-08 11:30:00,44.75,44.75,44.67,44.69,10300.0,33.4499,33.4499,33.3901,33.4051,10300.0
2014-12-08 12:00:00,44.66,44.67,44.56,44.59,84600.0,33.3826,33.3901,33.3079,33.3303,84600.0
2014-12-08 12:30:00,44.59,44.67,44.57,44.62,75400.0,33.3303,33.3901,33.3154,33.3527,75400.0
2014-12-08 13:00:00,44.61,44.66,44.59,44.6,16400.0,33.3453,33.3826,33.3303,33.3378,16400.0
2014-12-08 13:30:00,44.61,44.61,44.51,44.54,41500.0,33.3453,33.3453,33.2705,33.2929,41500.0
2014-12-08 14:00:00,44.52,44.6,44.52,44.6,60100.0,33.278,33.3378,33.278,33.3378,60100.0
2014-12-08 14:30:00,44.6,44.65,44.58,44.63,23600.0,33.3378,33.3752,33.3228,33.3602,23600.0
2014-12-08 15:00:00,44.63,44.65,44.58,44.65,47500.0,33.3602,33.3752,33.3228,33.3752,47500.0
2014-12-08 15:30:00,44.64,44.64,44.57,44.58,46700.0,33.3677,33.3677,33.3154,33.3228,46700.0
2014-12-09 09:30:00,44.27,44.27,44.11,44.23,73600.0,33.0911,33.0911,32.9715,33.0612,73600.0
2014-12-09 10:00:00,44.25,44.33,44.23,44.23,20300.0,33.0762,33.136,33.0612,33.0612,20300.0
2014-12-09 10:30:00,44.16,44.22,44.16,44.2,28900.0,33.0089,33.0537,33.0089,33.0388,28900.0
2014-12-09 11:00:00,44.16,44.21,44.14,44.19,16500.0,33.0089,33.0463,32.9939,33.0313,16500.0
2014-12-09 11:30:00,44.16,44.16,44.11,44.13,9100.0,33.0089,33.0089,32.9715,32.9865,9100.0
2014-12-09 12:00:00,44.12,44.13,44.05,44.08,16900.0,32.979,32.9865,32.9267,32.9491,16900.0
2014-12-09 12:30:00,44.1,44.19,44.09,44.17,77000.0,32.964,33.0313,32.9566,33.0164,77000.0
2014-12-09 13:00:00,44.22,44.3,44.21,44.29,127400.0,33.0537,33.1135,33.0463,33.1061,127400.0
2014-12-09 13:30:00,44.31,44.35,44.28,44.3,178500.0,33.121,33.1509,33.0986,33.1135,178500.0
2014-12-09 14:00:00,44.3,44.32,44.25,44.25,3400.0,33.1135,33.1285,33.0762,33.0762,3400.0
2014-12-09 14:30:00,44.27,44.27,44.23,44.25,11800.0,33.0911,33.0911,33.0612,33.0762,11800.0
2014-12-09 15:00:00,44.29,44.31,44.26,44.29,77600.0,33.1061,33.121,33.0836,33.1061,77600.0
2014-12-09 15:30:00,44.28,44.35,44.27,44.35,61800.0,33.0986,33.1509,33.0911,33.1509,61800.0
2014-12-10 09:30:00,44.24,44.24,44.08,44.08,12500.0,33.0687,33.0687,32.9491,32.9491,12500.0
2014-12-10 10:00:00,44.03,44.08,44.01,44.05,2200.0,32.9117,32.9491,32.8968,32.9267,2200.0
2014-12-10 10:30:00,44.01,44.01,43.92,44.01,10400.0,32.8968,32.8968,32.8295,32.8968,10400.0
2014-12-10 11:00:00,44.04,44.04,43.99,43.99,2600.0,32.9192,32.9192,32.8818,32.8818,2600.0
2014-12-10 11:30:00,43.99,44.0,43.93,43.98,20000.0,32.8818,32.8893,32.837,32.8743,20000.0
2014-12-10 12:00:00,43.99,43.99,43.9,43.91,32400.0,32.8818,32.8818,32.8145,32.822,32400.0
2014-12-10 12:30:00,43.91,43.95,43.9,43.95,69600.0,32.822,32.8519,32.8145,32.8519,69600.0
2014-12-10 13:00:00,43.95,43.99,43.95,43.95,121500.0,32.8519,32.8818,32.8519,32.8519,121500.0
2014-12-10 13:30:00,43.95,43.96,43.81,43.81,68500.0,32.8519,32.8594,32.7473,32.7473,68500.0
2014-12-10 14:00:00,43.8,43.83,43.73,43.74,157600.0,32.7398,32.7622,32.6875,32.6949,157600.0
2014-12-10 14:30:00,43.75,43.77,43.7,43.7,55500.0,32.7024,32.7174,32.665,32.665,55500.0
2014-12-10 15:00:00,43.69,43.81,43.69,43.81,13500.0,32.6576,32.7473,32.6576,32.7473,13500.0
2014-12-10 15:30:00,43.82,43.85,43.72,43.73,101300.0,32.7547,32.7772,32.68,32.6875,101300.0
2014-12-11 09:30:00,43.68,43.87,43.68,43.85,57600.0,32.6501,32.7921,32.6501,32.7772,57600.0
2014-12-11 10:00:00,43.86,43.88,43.83,43.86,7300.0,32.7846,32.7996,32.7622,32.7846,7300.0
2014-12-11 10:30:00,43.93,43.95,43.88,43.88,112300.0,32.837,32.8519,32.7996,32.7996,112300.0
2014-12-11 11:00:00,43.86,43.95,43.85,43.91,9600.0,32.7846,32.8519,32.7772,32.822,9600.0
2014-12-11 11:30:00,43.91,43.95,43.88,43.92,18200.0,32.822,32.8519,32.7996,32.8295,18200.0
2014-12-11 12:00:00,43.92,43.93,43.88,43.92,18300.0,32.8295,32.837,32.7996,32.8295,18300.0
2014-12-11 12:30:00,43.91,43.96,43.89,43.93,324700.0,32.822,32.8594,32.8071,32.837,324700.0
2014-12-11 13:00:00,43.93,43.94,43.85,43.86,67400.0,32.837,32.8444,32.7772,32.7846,67400.0
2014-12-11 13:30:00,43.86,43.89,43.83,43.83,57600.0,32.7846,32.8071,32.7622,32.7622,57600.0
2014-12-11 14:00:00,43.81,43.81,43.7,43.7,84600.0,32.7473,32.7473,32.665,32.665,84600.0
2014-12-11 14:30:00,43.7,43.74,43.59,43.63,88400.0,32.665,32.6949,32.5828,32.6127,88400.0
2014-12-11 15:00:00,43.63,43.74,43.59,43.7,60800.0,32.6127,32.6949,32.5828,32.665,60800.0
2014-12-11 15:30:00,43.7,43.75,43.56,43.63,60800.0,32.665,32.7024,32.5604,32.6127,60800.0
2014-12-12 09:30:00,43.39,43.52,43.39,43.49,32700.0,32.4333,32.5305,32.4333,32.5081,32700.0
2014-12-12 10:00:00,43.47,43.47,43.32,43.37,57100.0,32.4931,32.4931,32.381,32.4184,57100.0
2014-12-12 10:30:00,43.37,43.38,43.22,43.22,31700.0,32.4184,32.4259,32.3063,32.3063,31700.0
2014-12-12 11:00:00,43.19,43.23,43.08,43.08,14600.0,32.2838,32.3137,32.2016,32.2016,14600.0
2014-12-12 11:30:00,43.08,43.13,42.98,42.98,148200.0,32.2016,32.239,32.1269,32.1269,148200.0
2014-12-12 12:00:00,43.03,43.14,42.99,43.14,28300.0,32.1642,32.2465,32.1343,32.2465,28300.0
2014-12-12 12:30:00,43.14,43.15,43.06,43.07,113700.0,32.2465,32.2539,32.1867,32.1941,113700.0
2014-12-12 13:00:00,43.06,43.16,43.04,43.14,57300.0,32.1867,32.2614,32.1717,32.2465,57300.0
2014-12-12 13:30:00,43.12,43.15,43.09,43.13,76800.0,32.2315,32.2539,32.2091,32.239,76800.0
2014-12-12 14:00:00,43.14,43.16,43.06,43.07,17700.0,32.2465,32.2614,32.1867,32.1941,17700.0
2014-12-12 14:30:00,43.06,43.09,43.02,43.05,99100.0,32.1867,32.2091,32.1568,32.1792,99100.0
2014-12-12 15:00:00,43.08,43.09,42.98,42.99,79500.0,32.2016,32.2091,32.1269,32.1343,79500.0
2014-12-12 15:30:00,42.98,42.98,42.81,42.81,387100.0,32.1269,32.1269,31.9998,31.9998,387100.0
2014-12-15 09:30:00,42.84,42.98,42.8,42.83,43800.0,32.0222,32.1269,31.9923,32.0147,43800.0
2014-12-15 10:00:00,42.84,42.85,42.58,42.61,106300.0,32.0222,32.0297,31.8279,31.8503,106300.0
2014-12-15 10:30:00,42.6,42.61,42.39,42.4,20200.0,31.8428,31.8503,31.6858,31.6933,20200.0
2014-12-15 11:00:00,42.4,42.42,42.18,42.2,123500.0,31.6933,31.7083,31.5289,31.5438,123500.0
2014-12-15 11:30:00,42.23,42.24,42.0,42.05,40600.0,31.5662,31.5737,31.3943,31.4317,40600.0
2014-12-15 12:00:00,42.04,42.27,42.03,42.27,31700.0,31.4242,31.5961,31.4167,31.5961,31700.0
2014-12-15 12:30:00,42.25,42.38,42.19,42.36,83200.0,31.5812,31.6784,31.5363,31.6634,83200.0
2014-12-15 13:00:00,42.35,42.36,42.2,42.2,277500.0,31.6559,31.6634,31.5438,31.5438,277500.0
2014-12-15 13:30:00,42.23,42.25,42.17,42.18,378900.0,31.5662,31.5812,31.5214,31.5289,378900.0
2014-12-15 14:00:00,42.19,42.26,42.14,42.19,272200.0,31.5363,31.5887,31.499,31.5363,272200.0
2014-12-15 14:30:00,42.2,42.26,42.11,42.16,74200.0,31.5438,31.5887,31.4765,31.5139,74200.0
2014-12-15 15:00:00,42.16,42.28,42.15,42.16,175600.0,31.5139,31.6036,31.5064,31.5139,175600.0
2014-12-15 15:30:00,42.13,42.22,42.09,42.14,306300.0,31.4915,31.5588,31.4616,31.499,306300.0
2014-12-16 09:30:00,42.03,42.19,42.0,42.13,139900.0,31.4167,31.5363,31.3943,31.4915,139900.0
2014-12-16 10:00:00,42.15,42.29,42.12,42.25,82100.0,31.5064,31.6111,31.484,31.5812,82100.0
2014-12-16 10:30:00,42.29,42.45,42.27,42.44,61300.0,31.6111,31.7307,31.5961,31.7232,61300.0
2014-12-16 11:00:00,42.46,42.76,42.45,42.74,43200.0,31.7382,31.9624,31.7307,31.9475,43200.0
2014-12-16 11:30:00,42.78,42.87,42.76,42.77,108000.0,31.9774,32.0446,31.9624,31.9699,108000.0
2014-12-16 12:00:00,42.77,42.79,42.72,42.75,28600.0,31.9699,31.9848,31.9325,31.9549,28600.0
2014-12-16 12:30:00,42.74,42.8,42.63,42.64,37800.0,31.9475,31.9923,31.8652,31.8727,37800.0
2014-12-16 13:00:00,42.64,42.68,42.46,42.5,198900.0,31.8727,31.9026,31.7382,31.7681,198900.0
2014-12-16 13:30:00,42.52,42.62,42.47,42.59,114500.0,31.783,31.8578,31.7456,31.8353,114500.0
2014-12-16 14:00:00,42.59,42.66,42.57,42.62,50800.0,31.8353,31.8877,31.8204,31.8578,50800.0
2014-12-16 14:30:00,42.66,42.66,42.48,42.56,52100.0,31.8877,31.8877,31.7531,31.8129,52100.0
2014-12-16 15:00:00,42.56,42.58,42.49,42.52,112300.0,31.8129,31.8279,31.7606,31.783,112300.0
2014-12-16 15:30:00,42.51,42.57,42.35,42.37,124200.0,31.7755,31.8204,31.6559,31.6709,124200.0
2014-12-17 09:30:00,42.12,42.23,42.01,42.18,24700.0,31.8243,31.9074,31.7412,31.8697,24700.0
2014-12-17 10:00:00,42.19,42.3,42.16,42.2,22100.0,31.8772,31.9603,31.8546,31.8848,22100.0
2014-12-17 10:30:00,42.16,42.28,42.13,42.22,27000.0,31.8546,31.9452,31.8319,31.8999,27000.0
2014-12-17 11:00:00,42.22,42.39,42.22,42.31,43400.0,31.8999,32.0283,31.8999,31.9679,43400.0
2014-12-17 11:30:00,42.31,42.43,42.28,42.4,144400.0,31.9679,32.0586,31.9452,32.0359,144400.0
2014-12-17 12:00:00,42.42,42.47,42.34,42.35,191100.0,32.051,32.0888,31.9906,31.9981,191100.0
2014-12-17 12:30:00,42.35,42.4,42.31,42.39,37900.0,31.9981,32.0359,31.9679,32.0283,37900.0
2014-12-17 13:00:00,42.4,42.43,42.37,42.43,243700.0,32.0359,32.0586,32.0132,32.0586,243700.0
2014-12-17 13:30:00,42.44,42.44,42.37,42.43,22100.0,32.0661,32.0661,32.0132,32.0586,22100.0
2014-12-17 14:00:00,42.47,42.81,42.47,42.7,64900.0,32.0888,32.3457,32.0888,32.2626,64900.0
2014-12-17 14:30:00,42.69,42.69,42.26,42.26,96300.0,32.255,32.255,31.9301,31.9301,96300.0
2014-12-17 15:00:00,42.23,42.47,42.17,42.47,43400.0,31.9074,32.0888,31.8621,32.0888,43400.0
2014-12-17 15:30:00,42.48,42.57,42.43,42.52,62900.0,32.0963,32.1643,32.0586,32.1266,62900.0
2014-12-18 09:30:00,43.05,43.08,42.98,43.05,232800.0,32.527,32.5497,32.4741,32.527,232800.0
2014-12-18 10:00:00,43.05,43.13,43.04,43.05,53300.0,32.527,32.5874,32.5194,32.527,53300.0
2014-12-18 10:30:00,43.07,43.1,43.01,43.03,31600.0,32.5421,32.5648,32.4968,32.5119,31600.0
2014-12-18 11:00:00,43.03,43.03,42.87,43.0,96800.0,32.5119,32.5119,32.391,32.4892,96800.0
2014-12-18 11:30:00,43.01,43.16,43.0,43.16,35800.0,32.4968,32.6101,32.4892,32.6101,35800.0
2014-12-18 12:00:00,43.16,43.17,43.1,43.14,41200.0,32.6101,32.6177,32.5648,32.595,41200.0
2014-12-18 12:30:00,43.12,43.18,43.08,43.14,39300.0,32.5799,32.6252,32.5497,32.595,39300.0
2014-12-18 13:00:00,43.16,43.17,43.11,43.15,28000.0,32.6101,32.6177,32.5723,32.6026,28000.0
2014-12-18 13:30:00,43.14,43.17,43.12,43.12,40200.0,32.595,32.6177,32.5799,32.5799,40200.0
2014-12-18 14:00:00,43.15,43.16,43.09,43.09,96100.0,32.6026,32.6101,32.5572,32.5572,96100.0
2014-12-18 14:30:00,43.09,43.15,43.08,43.14,312200.0,32.5572,32.6026,32.5497,32.595,312200.0
2014-12-18 15:00:00,43.14,43.2,43.14,43.17,128900.0,32.595,32.6403,32.595,32.6177,128900.0
2014-12-18 15:30:00,43.19,43.29,43.18,43.29,286400.0,32.6328,32.7083,32.6252,32.7083,286400.0
2014-12-19 09:30:00,43.29,43.29,43.12,43.22,58000.0,32.7083,32.7083,32.5799,32.6554,58000.0
2014-12-19 10:00:00,43.26,43.3,43.23,43.28,70000.0,32.6857,32.7159,32.663,32.7008,70000.0
2014-12-19 10:30:00,43.31,43.36,43.29,43.36,113600.0,32.7234,32.7612,32.7083,32.7612,113600.0
2014-12-19 11:00:00,43.35,43.35,43.27,43.27,31500.0,32.7537,32.7537,32.6932,32.6932,31500.0
2014-12-19 11:30:00,43.27,43.29,43.22,43.24,94700.0,32.6932,32.7083,32.6554,32.6706,94700.0
2014-12-19 12:00:00,43.23,43.23,43.19,43.21,148000.0,32.663,32.663,32.6328,32.6479,148000.0
2014-12-19 12:30:00,43.21,43.27,43.2,43.26,184100.0,32.6479,32.6932,32.6403,32.6857,184100.0
2014-12-19 13:00:00,43.25,43.29,43.24,43.29,40500.0,32.6781,32.7083,32.6706,32.7083,40500.0
2014-12-19 13:30:00,43.3,43.34,43.29,43.33,24800.0,32.7159,32.7461,32.7083,32.7386,24800.0
2014-12-19 14:00:00,43.33,43.36,43.32,43.36,68500.0,32.7386,32.7612,32.731,32.7612,68500.0
2014-12-19 14:30:00,43.36,43.47,43.36,43.46,391100.0,32.7612,32.8443,32.7612,32.8368,391100.0
2014-12-19 15:00:00,43.46,43.49,43.39,43.45,369700.0,32.8368,32.8595,32.7839,32.8292,369700.0
2014-12-19 15:30:00,43.46,43.49,43.33,43.37,187700.0,32.8368,32.8595,32.7386,32.7688,187700.0
2014-12-22 09:30:00,43.62,43.69,43.49,43.52,199100.0,32.9577,33.0106,32.8595,32.8821,199100.0
2014-12-22 10:00:00,43.52,43.55,43.46,43.48,103000.0,32.8821,32.9048,32.8368,32.8519,103000.0
2014-12-22 10:30:00,43.48,43.55,43.45,43.54,72700.0,32.8519,32.9048,32.8292,32.8972,72700.0
2014-12-22 11:00:00,43.53,43.53,43.48,43.5,57600.0,32.8897,32.8897,32.8519,32.867,57600.0
2014-12-22 11:30:00,43.51,43.52,43.47,43.51,89500.0,32.8746,32.8821,32.8443,32.8746,89500.0
2014-12-22 12:00:00,43.51,43.53,43.5,43.52,31900.0,32.8746,32.8897,32.867,32.8821,31900.0
2014-12-22 12:30:00,43.52,43.57,43.51,43.54,90800.0,32.8821,32.9199,32.8746,32.8972,90800.0
2014-12-22 13:00:00,43.54,43.61,43.54,43.58,89600.0,32.8972,32.9501,32.8972,32.9275,89600.0
2014-12-22 13:30:00,43.58,43.59,43.56,43.57,160800.0,32.9275,32.935,32.9123,32.9199,160800.0
2014-12-22 14:00:00,43.58,43.63,43.57,43.58,349400.0,32.9275,32.9652,32.9199,32.9275,349400.0
2014-12-22 14:30:00,43.59,43.6,43.55,43.56,133400.0,32.935,32.9426,32.9048,32.9123,133400.0
2014-12-22 15:00:00,43.56,43.59,43.56,43.58,116600.0,32.9123,32.935,32.9123,32.9275,116600.0
2014-12-22 15:30:00,43.59,43.61,43.55,43.61,175900.0,32.935,32.9501,32.9048,32.9501,175900.0
2014-12-23 09:30:00,43.52,43.56,43.41,43.41,36400.0,32.8821,32.9123,32.799,32.799,36400.0
2014-12-23 10:00:00,43.4,43.42,43.35,43.37,92600.0,32.7914,32.8066,32.7537,32.7688,92600.0
2014-12-23 10:30:00,43.44,43.45,43.4,43.44,85300.0,32.8217,32.8292,32.7914,32.8217,85300.0
2014-12-23 11:00:00,43.45,43.47,43.4,43.46,26300.0,32.8292,32.8443,32.7914,32.8368,26300.0
2014-12-23 11:30:00,43.46,43.48,43.45,43.46,85600.0,32.8368,32.8519,32.8292,32.8368,85600.0
2014-12-23 12:00:00,43.46,43.51,43.45,43.51,83000.0,32.8368,32.8746,32.8292,32.8746,83000.0
2014-12-23 12:30:00,43.51,43.53,43.5,43.52,158100.0,32.8746,32.8897,32.867,32.8821,158100.0
2014-12-23 13:00:00,43.53,43.54,43.51,43.53,32800.0,32.8897,32.8972,32.8746,32.8897,32800.0
2014-12-23 13:30:00,43.53,43.55,43.53,43.54,63900.0,32.8897,32.9048,32.8897,32.8972,63900.0
2014-12-23 14:00:00,43.54,43.54,43.48,43.49,144100.0,32.8972,32.8972,32.8519,32.8595,144100.0
2014-12-23 14:30:00,43.49,43.51,43.48,43.49,223000.0,32.8595,32.8746,32.8519,32.8595,223000.0
2014-12-23 15:00:00,43.49,43.5,43.44,43.45,60900.0,32.8595,32.867,32.8217,32.8292,60900.0
2014-12-23 15:30:00,43.44,43.46,43.41,43.42,231900.0,32.8217,32.8368,32.799,32.8066,231900.0
2014-12-24 09:30:00,43.57,43.57,43.39,43.5,87000.0,32.9199,32.9199,32.7839,32.867,87000.0
2014-12-24 10:00:00,43.51,43.55,43.5,43.53,209900.0,32.8746,32.9048,32.867,32.8897,209900.0
2014-12-24 10:30:00,43.53,43.58,43.52,43.58,17500.0,32.8897,32.9275,32.8821,32.9275,17500.0
2014-12-24 11:00:00,43.59,43.63,43.56,43.63,80300.0,32.935,32.9652,32.9123,32.9652,80300.0
2014-12-24 11:30:00,43.6,43.65,43.6,43.63,25600.0,32.9426,32.9803,32.9426,32.9652,25600.0
2014-12-24 12:00:00,43.63,43.64,43.61,43.64,19500.0,32.9652,32.9728,32.9501,32.9728,19500.0
2014-12-24 12:30:00,43.65,43.65,43.59,43.59,38000.0,32.9803,32.9803,32.935,32.935,38000.0
2014-12-26 09:30:00,43.87,43.95,43.75,43.87,41100.0,33.1466,33.207,33.0559,33.1466,41100.0
2014-12-26 10:00:00,43.87,43.88,43.85,43.86,37600.0,33.1466,33.1541,33.1315,33.139,37600.0
2014-12-26 10:30:00,43.86,43.91,43.86,43.88,162900.0,33.139,33.1768,33.139,33.1541,162900.0
2014-12-26 11:00:00,43.9,43.9,43.86,43.87,83300.0,33.1692,33.1692,33.139,33.1466,83300.0
2014-12-26 11:30:00,43.87,43.89,43.85,43.86,19500.0,33.1466,33.1617,33.1315,33.139,19500.0
2014-12-26 12:00:00,43.86,43.87,43.83,43.85,6800.0,33.139,33.1466,33.1163,33.1315,6800.0
2014-12-26 12:30:00,43.84,43.87,43.84,43.85,6200.0,33.1239,33.1466,33.1239,33.1315,6200.0
2014-12-26 13:00:00,43.85,43.88,43.84,43.88,11800.0,33.1315,33.1541,33.1239,33.1541,11800.0
2014-12-26 13:30:00,43.86,43.87,43.85,43.86,19700.0,33.139,33.1466,33.1315,33.139,19700.0
2014-12-26 14:00:00,43.87,43.88,43.82,43.83,37600.0,33.1466,33.1541,33.1088,33.1163,37600.0
2014-12-26 14:30:00,43.82,43.84,43.81,43.83,53300.0,33.1088,33.1239,33.1012,33.1163,53300.0
2014-12-26 15:00:00,43.83,43.85,43.82,43.84,62700.0,33.1163,33.1315,33.1088,33.1239,62700.0
2014-12-26 15:30:00,43.85,43.85,43.72,43.73,563100.0,33.1315,33.1315,33.0332,33.0408,563100.0
2014-12-29 09:30:00,43.61,43.61,43.51,43.57,39400.0,32.9501,32.9501,32.8746,32.9199,39400.0
2014-12-29 10:00:00,43.55,43.59,43.55,43.56,31300.0,32.9048,32.935,32.9048,32.9123,31300.0
2014-12-29 10:30:00,43.55,43.65,43.54,43.63,99600.0,32.9048,32.9803,32.8972,32.9652,99600.0
2014-12-29 11:00:00,43.62,43.64,43.6,43.63,17700.0,32.9577,32.9728,32.9426,32.9652,17700.0
2014-12-29 11:30:00,43.65,43.68,43.64,43.65,31200.0,32.9803,33.003,32.9728,32.9803,31200.0
2014-12-29 12:00:00,43.65,43.66,43.62,43.63,43600.0,32.9803,32.9879,32.9577,32.9652,43600.0
2014-12-29 12:30:00,43.63,43.63,43.59,43.6,62900.0,32.9652,32.9652,32.935,32.9426,62900.0
2014-12-29 13:00:00,43.59,43.6,43.55,43.58,27700.0,32.935,32.9426,32.9048,32.9275,27700.0
2014-12-29 13:30:00,43.57,43.58,43.52,43.55,51900.0,32.9199,32.9275,32.8821,32.9048,51900.0
2014-12-29 14:00:00,43.55,43.58,43.54,43.58,228800.0,32.9048,32.9275,32.8972,32.9275,228800.0
2014-12-29 14:30:00,43.58,43.58,43.54,43.56,71000.0,32.9275,32.9275,32.8972,32.9123,71000.0
2014-12-29 15:00:00,43.56,43.58,43.54,43.56,185200.0,32.9123,32.9275,32.8972,32.9123,185200.0
2014-12-29 15:30:00,43.56,43.59,43.52,43.53,71800.0,32.9123,32.935,32.8821,32.8897,71800.0
2014-12-30 09:30:00,43.38,43.38,43.29,43.29,36100.0,32.7763,32.7763,32.7083,32.7083,36100.0
2014-12-30 10:00:00,43.29,43.3,43.23,43.26,386400.0,32.7083,32.7159,32.663,32.6857,386400.0
2014-12-30 10:30:00,43.26,43.31,43.26,43.31,74400.0,32.6857,32.7234,32.6857,32.7234,74400.0
2014-12-30 11:00:00,43.3,43.32,43.25,43.29,38100.0,32.7159,32.731,32.6781,32.7083,38100.0
2014-12-30 11:30:00,43.27,43.3,43.24,43.3,112000.0,32.6932,32.7159,32.6706,32.7159,112000.0
2014-12-30 12:00:00,43.28,43.32,43.28,43.31,68500.0,32.7008,32.731,32.7008,32.7234,68500.0
2014-12-30 12:30:00,43.31,43.33,43.27,43.3,31600.0,32.7234,32.7386,32.6932,32.7159,31600.0
2014-12-30 13:00:00,43.3,43.32,43.28,43.28,68200.0,32.7159,32.731,32.7008,32.7008,68200.0
2014-12-30 13:30:00,43.3,43.3,43.24,43.25,53500.0,32.7159,32.7159,32.6706,32.6781,53500.0
2014-12-30 14:00:00,43.25,43.26,43.22,43.23,241700.0,32.6781,32.6857,32.6554,32.663,241700.0
2014-12-30 14:30:00,43.25,43.27,43.24,43.27,94900.0,32.6781,32.6932,32.6706,32.6932,94900.0
2014-12-30 15:00:00,43.25,43.27,43.23,43.26,72100.0,32.6781,32.6932,32.663,32.6857,72100.0
2014-12-30 15:30:00,43.26,43.3,43.23,43.23,57300.0,32.6857,32.7159,32.663,32.663,57300.0
2014-12-31 09:30:00,43.29,43.38,43.24,43.3,41400.0,32.7083,32.7763,32.6706,32.7159,41400.0
2014-12-31 10:00:00,43.32,43.36,43.32,43.36,2300.0,32.731,32.7612,32.731,32.7612,2300.0
2014-12-31 10:30:00,43.37,43.37,43.33,43.36,48400.0,32.7688,32.7688,32.7386,32.7612,48400.0
2014-12-31 11:00:00,43.32,43.35,43.29,43.3,13000.0,32.731,32.7537,32.7083,32.7159,13000.0
2014-12-31 11:30:00,43.3,43.33,43.28,43.31,32200.0,32.7159,32.7386,32.7008,32.7234,32200.0
2014-12-31 12:00:00,43.32,43.32,43.15,43.2,48900.0,32.731,32.731,32.6026,32.6403,48900.0
2014-12-31 12:30:00,43.21,43.21,43.16,43.21,21300.0,32.6479,32.6479,32.6101,32.6479,21300.0
2014-12-31 13:00:00,43.2,43.26,43.17,43.18,353400.0,32.6403,32.6857,32.6177,32.6252,353400.0
2014-12-31 13:30:00,43.22,43.27,43.19,43.2,43800.0,32.6554,32.6932,32.6328,32.6403,43800.0
2014-12-31 14:00:00,43.22,43.22,43.06,43.14,120500.0,32.6554,32.6554,32.5346,32.595,120500.0
2014-12-31 14:30:00,43.14,43.14,43.09,43.13,50100.0,32.595,32.595,32.5572,32.5874,50100.0
2014-12-31 15:00:00,43.09,43.13,43.07,43.13,193700.0,32.5572,32.5874,32.5421,32.5874,193700.0
2014-12-31 15:30:00,43.13,43.13,42.98,43.01,48600.0,32.5874,32.5874,32.4741,32.4968,48600.0
2015-01-02 09:30:00,43.17,43.17,43.0,43.04,80200.0,32.6177,32.6177,32.4892,32.5194,80200.0
2015-01-02 10:00:00,43.02,43.04,42.94,42.98,98100.0,32.5043,32.5194,32.4439,32.4741,98100.0
2015-01-02 10:30:00,42.97,42.97,42.8,42.9,115900.0,32.4666,32.4666,32.3381,32.4137,115900.0
2015-01-02 11:00:00,42.88,42.88,42.75,42.84,67800.0,32.3986,32.3986,32.3003,32.3683,67800.0
2015-01-02 11:30:00,42.85,42.85,42.72,42.75,26800.0,32.3759,32.3759,32.2777,32.3003,26800.0
2015-01-02 12:00:00,42.76,42.8,42.75,42.79,12100.0,32.3079,32.3381,32.3003,32.3306,12100.0
2015-01-02 12:30:00,42.8,42.8,42.74,42.75,11000.0,32.3381,32.3381,32.2928,32.3003,11000.0
2015-01-02 13:00:00,42.75,42.77,42.7,42.7,9500.0,32.3003,32.3154,32.2626,32.2626,9500.0
2015-01-02 13:30:00,42.71,42.79,42.69,42.76,161900.0,32.2701,32.3306,32.255,32.3079,161900.0
2015-01-02 14:00:00,42.76,42.81,42.75,42.76,265000.0,32.3079,32.3457,32.3003,32.3079,265000.0
2015-01-02 14:30:00,42.76,42.78,42.72,42.75,26600.0,32.3079,32.323,32.2777,32.3003,26600.0
2015-01-02 15:00:00,42.74,42.76,42.7,42.74,37000.0,32.2928,32.3079,32.2626,32.2928,37000.0
2015-01-02 15:30:00,42.74,42.84,42.73,42.78,1419000.0,32.2928,32.3683,32.2852,32.323,1419000.0
2015-01-05 09:30:00,42.32,42.32,42.0,42.02,44700.0,31.9754,31.9754,31.7337,31.7488,44700.0
2015-01-05 10:00:00,42.03,42.07,42.0,42.02,47000.0,31.7563,31.7866,31.7337,31.7488,47000.0
2015-01-05 10:30:00,42.02,42.02,41.91,42.0,30500.0,31.7488,31.7488,31.6657,31.7337,30500.0
2015-01-05 11:00:00,41.96,41.97,41.83,41.83,82900.0,31.7034,31.711,31.6052,31.6052,82900.0
2015-01-05 11:30:00,41.81,41.89,41.81,41.86,123400.0,31.5901,31.6505,31.5901,31.6279,123400.0
2015-01-05 12:00:00,41.84,41.84,41.75,41.75,157100.0,31.6128,31.6128,31.5448,31.5448,157100.0
2015-01-05 12:30:00,41.76,41.8,41.73,41.76,154200.0,31.5523,31.5825,31.5297,31.5523,154200.0
2015-01-05 13:00:00,41.76,41.77,41.72,41.73,84900.0,31.5523,31.5599,31.5221,31.5297,84900.0
2015-01-05 13:30:00,41.74,41.8,41.74,41.79,58000.0,31.5372,31.5825,31.5372,31.575,58000.0
2015-01-05 14:00:00,41.78,41.8,41.73,41.76,90300.0,31.5674,31.5825,31.5297,31.5523,90300.0
2015-01-05 14:30:00,41.75,41.79,41.73,41.77,64400.0,31.5448,31.575,31.5297,31.5599,64400.0
2015-01-05 15:00:00,41.75,41.82,41.73,41.79,23400.0,31.5448,31.5977,31.5297,31.575,23400.0
2015-01-05 15:30:00,41.8,41.87,41.79,41.79,71300.0,31.5825,31.6354,31.575,31.575,71300.0
2015-01-06 09:30:00,41.82,41.82,41.71,41.76,26900.0,31.5977,31.5977,31.5145,31.5523,26900.0
2015-01-06 10:00:00,41.77,41.92,41.75,41.89,84000.0,31.5599,31.6732,31.5448,31.6505,84000.0
2015-01-06 10:30:00,41.89,41.89,41.67,41.67,45400.0,31.6505,31.6505,31.4843,31.4843,45400.0
2015-01-06 11:00:00,41.57,41.63,41.49,41.5,59800.0,31.4088,31.4541,31.3483,31.3559,59800.0
2015-01-06 11:30:00,41.43,41.44,41.39,41.39,49500.0,31.303,31.3105,31.2728,31.2728,49500.0
2015-01-06 12:00:00,41.37,41.38,41.29,41.36,38100.0,31.2577,31.2652,31.1972,31.2501,38100.0
2015-01-06 12:30:00,41.34,41.43,41.34,41.4,40000.0,31.235,31.303,31.235,31.2803,40000.0
2015-01-06 13:00:00,41.41,41.41,41.24,41.31,37100.0,31.2879,31.2879,31.1594,31.2123,37100.0
2015-01-06 13:30:00,41.29,41.41,41.27,41.41,6200.0,31.1972,31.2879,31.1821,31.2879,6200.0
2015-01-06 14:00:00,41.41,41.45,41.36,41.45,14700.0,31.2879,31.3181,31.2501,31.3181,14700.0
2015-01-06 14:30:00,41.43,41.57,41.43,41.48,33100.0,31.303,31.4088,31.303,31.3408,33100.0
2015-01-06 15:00:00,41.47,41.57,41.46,41.57,65100.0,31.3332,31.4088,31.3257,31.4088,65100.0
2015-01-06 15:30:00,41.55,41.58,41.4,41.4,8300.0,31.3937,31.4163,31.2803,31.2803,8300.0
2015-01-07 09:30:00,41.7,41.84,41.7,41.83,19800.0,31.507,31.6128,31.507,31.6052,19800.0
2015-01-07 10:00:00,41.88,41.89,41.83,41.89,10800.0,31.643,31.6505,31.6052,31.6505,10800.0
2015-01-07 10:30:00,41.8,41.83,41.7,41.77,56800.0,31.5825,31.6052,31.507,31.5599,56800.0
2015-01-07 11:00:00,41.73,41.73,41.56,41.6,86500.0,31.5297,31.5297,31.4012,31.4314,86500.0
2015-01-07 11:30:00,41.6,41.84,41.6,41.83,9100.0,31.4314,31.6128,31.4314,31.6052,9100.0
2015-01-07 12:00:00,41.88,41.9,41.86,41.9,20300.0,31.643,31.6581,31.6279,31.6581,20300.0
2015-01-07 12:30:00,41.93,41.93,41.9,41.92,21400.0,31.6808,31.6808,31.6581,31.6732,21400.0
2015-01-07 13:00:00,41.91,41.92,41.83,41.83,90100.0,31.6657,31.6732,31.6052,31.6052,90100.0
2015-01-07 13:30:00,41.83,41.92,41.83,41.89,25200.0,31.6052,31.6732,31.6052,31.6505,25200.0
2015-01-07 14:00:00,41.87,41.92,41.84,41.91,17900.0,31.6354,31.6732,31.6128,31.6657,17900.0
2015-01-07 14:30:00,41.92,41.96,41.88,41.88,14400.0,31.6732,31.7034,31.643,31.643,14400.0
2015-01-07 15:00:00,41.89,41.91,41.86,41.87,8300.0,31.6505,31.6657,31.6279,31.6354,8300.0
2015-01-07 15:30:00,41.88,41.88,41.83,41.85,128100.0,31.643,31.643,31.6052,31.6203,128100.0
2015-01-08 09:30:00,42.24,42.38,42.21,42.37,36200.0,31.915,32.0208,31.8923,32.0132,36200.0
2015-01-08 10:00:00,42.38,42.46,42.38,42.44,40000.0,32.0208,32.0812,32.0208,32.0661,40000.0
2015-01-08 10:30:00,42.44,42.53,42.44,42.52,113100.0,32.0661,32.1341,32.0661,32.1266,113100.0
2015-01-08 11:00:00,42.52,42.61,42.52,42.58,19200.0,32.1266,32.1946,32.1266,32.1719,19200.0
2015-01-08 11:30:00,42.58,42.58,42.52,42.53,18300.0,32.1719,32.1719,32.1266,32.1341,18300.0
2015-01-08 12:00:00,42.54,42.55,42.49,42.5,15200.0,32.1417,32.1492,32.1039,32.1114,15200.0
2015-01-08 12:30:00,42.52,42.54,42.51,42.53,6300.0,32.1266,32.1417,32.119,32.1341,6300.0
2015-01-08 13:00:00,42.55,42.56,42.55,42.56,8200.0,32.1492,32.1568,32.1492,32.1568,8200.0
2015-01-08 13:30:00,42.55,42.55,42.48,42.48,11600.0,32.1492,32.1492,32.0963,32.0963,11600.0
2015-01-08 14:00:00,42.48,42.51,42.45,42.51,33100.0,32.0963,32.119,32.0737,32.119,33100.0
2015-01-08 14:30:00,42.51,42.55,42.5,42.51,30200.0,32.119,32.1492,32.1114,32.119,30200.0
2015-01-08 15:00:00,42.52,42.54,42.51,42.53,10000.0,32.1266,32.1417,32.119,32.1341,10000.0
2015-01-08 15:30:00,42.52,42.53,42.46,42.46,91000.0,32.1266,32.1341,32.0812,32.0812,91000.0
2015-01-09 09:30:00,42.46,42.49,42.28,42.29,9900.0,32.0812,32.1039,31.9452,31.9528,9900.0
2015-01-09 10:00:00,42.28,42.43,42.28,42.3,31700.0,31.9452,32.0586,31.9452,31.9603,31700.0
2015-01-09 10:30:00,42.27,42.29,42.21,42.26,64900.0,31.9377,31.9528,31.8923,31.9301,64900.0
2015-01-09 11:00:00,42.25,42.25,42.07,42.08,43100.0,31.9226,31.9226,31.7866,31.7941,43100.0
2015-01-09 11:30:00,42.08,42.25,42.08,42.25,79300.0,31.7941,31.9226,31.7941,31.9226,79300.0
2015-01-09 12:00:00,42.24,42.33,42.23,42.24,159900.0,31.915,31.983,31.9074,31.915,159900.0
2015-01-09 12:30:00,42.25,42.27,42.18,42.18,105500.0,31.9226,31.9377,31.8697,31.8697,105500.0
2015-01-09 13:00:00,42.18,42.29,42.17,42.26,130600.0,31.8697,31.9528,31.8621,31.9301,130600.0
2015-01-09 13:30:00,42.25,42.3,42.24,42.27,85100.0,31.9226,31.9603,31.915,31.9377,85100.0
2015-01-09 14:00:00,42.27,42.29,42.24,42.28,41600.0,31.9377,31.9528,31.915,31.9452,41600.0
2015-01-09 14:30:00,42.28,42.32,42.24,42.3,54000.0,31.9452,31.9754,31.915,31.9603,54000.0
2015-01-09 15:00:00,42.3,42.39,42.29,42.29,131200.0,31.9603,32.0283,31.9528,31.9528,131200.0
2015-01-09 15:30:00,42.31,42.34,42.25,42.26,103400.0,31.9679,31.9906,31.9226,31.9301,103400.0
2015-01-12 09:30:00,42.22,42.28,41.95,41.95,43700.0,31.8999,31.9452,31.6959,31.6959,43700.0
2015-01-12 10:00:00,41.9,42.03,41.89,42.01,66400.0,31.6581,31.7563,31.6505,31.7412,66400.0
2015-01-12 10:30:00,41.99,42.13,41.95,42.08,31700.0,31.7261,31.8319,31.6959,31.7941,31700.0
2015-01-12 11:00:00,42.22,42.22,42.13,42.16,16300.0,31.8999,31.8999,31.8319,31.8546,16300.0
2015-01-12 11:30:00,42.13,42.2,42.13,42.17,13900.0,31.8319,31.8848,31.8319,31.8621,13900.0
2015-01-12 12:00:00,42.17,42.2,42.1,42.13,24100.0,31.8621,31.8848,31.8092,31.8319,24100.0
2015-01-12 12:30:00,42.15,42.16,42.07,42.08,207600.0,31.847,31.8546,31.7866,31.7941,207600.0
2015-01-12 13:00:00,42.08,42.12,42.04,42.05,70100.0,31.7941,31.8243,31.7639,31.7714,70100.0
2015-01-12 13:30:00,42.05,42.11,42.04,42.08,170500.0,31.7714,31.8168,31.7639,31.7941,170500.0
2015-01-12 14:00:00,42.08,42.12,42.05,42.05,18400.0,31.7941,31.8243,31.7714,31.7714,18400.0
2015-01-12 14:30:00,42.05,42.05,42.0,42.03,13600.0,31.7714,31.7714,31.7337,31.7563,13600.0
2015-01-12 15:00:00,42.03,42.08,42.01,42.02,97900.0,31.7563,31.7941,31.7412,31.7488,97900.0
2015-01-12 15:30:00,42.02,42.11,42.01,42.06,29200.0,31.7488,31.8168,31.7412,31.779,29200.0
2015-01-13 09:30:00,42.47,42.67,42.47,42.62,57300.0,32.0888,32.2399,32.0888,32.2021,57300.0
2015-01-13 10:00:00,42.64,42.65,42.57,42.62,29500.0,32.2172,32.2248,32.1643,32.2021,29500.0
2015-01-13 10:30:00,42.61,42.64,42.59,42.59,40800.0,32.1946,32.2172,32.1794,32.1794,40800.0
2015-01-13 11:00:00,42.59,42.61,42.51,42.59,130600.0,32.1794,32.1946,32.119,32.1794,130600.0
2015-01-13 11:30:00,42.59,42.61,42.53,42.53,143200.0,32.1794,32.1946,32.1341,32.1341,143200.0
2015-01-13 12:00:00,42.53,42.55,42.46,42.47,41800.0,32.1341,32.1492,32.0812,32.0888,41800.0
2015-01-13 12:30:00,42.47,42.48,42.43,42.46,34800.0,32.0888,32.0963,32.0586,32.0812,34800.0
2015-01-13 13:00:00,42.46,42.47,42.29,42.29,79800.0,32.0812,32.0888,31.9528,31.9528,79800.0
2015-01-13 13:30:00,42.29,42.29,42.02,42.08,36200.0,31.9528,31.9528,31.7488,31.7941,36200.0
2015-01-13 14:00:00,42.08,42.1,41.91,42.1,109000.0,31.7941,31.8092,31.6657,31.8092,109000.0
2015-01-13 14:30:00,42.12,42.15,42.03,42.04,113600.0,31.8243,31.847,31.7563,31.7639,113600.0
2015-01-13 15:00:00,42.04,42.17,42.01,42.09,114900.0,31.7639,31.8621,31.7412,31.8017,114900.0
2015-01-13 15:30:00,42.14,42.31,42.14,42.22,26000.0,31.8394,31.9679,31.8394,31.8999,26000.0
2015-01-14 09:30:00,41.97,42.01,41.96,41.97,11000.0,31.711,31.7412,31.7034,31.711,11000.0
2015-01-14 10:00:00,41.97,42.15,41.97,42.09,28400.0,31.711,31.847,31.711,31.8017,28400.0
2015-01-14 10:30:00,42.1,42.1,42.0,42.03,41400.0,31.8092,31.8092,31.7337,31.7563,41400.0
2015-01-14 11:00:00,42.05,42.05,41.94,41.98,10400.0,31.7714,31.7714,31.6883,31.7185,10400.0
2015-01-14 11:30:00,41.96,42.04,41.94,41.95,53000.0,31.7034,31.7639,31.6883,31.6959,53000.0
2015-01-14 12:00:00,41.95,41.97,41.88,41.9,19700.0,31.6959,31.711,31.643,31.6581,19700.0
2015-01-14 12:30:00,41.91,41.95,41.85,41.87,64800.0,31.6657,31.6959,31.6203,31.6354,64800.0
2015-01-14 13:00:00,41.89,41.91,41.81,41.82,24600.0,31.6505,31.6657,31.5901,31.5977,24600.0
2015-01-14 13:30:00,41.81,41.83,41.74,41.81,45800.0,31.5901,31.6052,31.5372,31.5901,45800.0
2015-01-14 14:00:00,41.79,41.99,41.79,41.98,20300.0,31.575,31.7261,31.575,31.7185,20300.0
2015-01-14 14:30:00,41.98,42.04,41.91,41.94,169000.0,31.7185,31.7639,31.6657,31.6883,169000.0
2015-01-14 15:00:00,41.95,42.15,41.94,42.1,23200.0,31.6959,31.847,31.6883,31.8092,23200.0
2015-01-14 15:30:00,42.11,42.14,42.04,42.09,42300.0,31.8168,31.8394,31.7639,31.8017,42300.0
2015-01-15 09:30:00,42.59,42.59,42.27,42.3,8000.0,32.1794,32.1794,31.9377,31.9603,8000.0
2015-01-15 10:00:00,42.31,42.48,42.29,42.47,42100.0,31.9679,32.0963,31.9528,32.0888,42100.0
2015-01-15 10:30:00,42.47,42.48,42.34,42.35,35100.0,32.0888,32.0963,31.9906,31.9981,35100.0
2015-01-15 11:00:00,42.35,42.41,42.3,42.3,26400.0,31.9981,32.0434,31.9603,31.9603,26400.0
2015-01-15 11:30:00,42.31,42.41,42.29,42.39,9000.0,31.9679,32.0434,31.9528,32.0283,9000.0
2015-01-15 12:00:00,42.39,42.41,42.33,42.35,26700.0,32.0283,32.0434,31.983,31.9981,26700.0
2015-01-15 12:30:00,42.36,42.37,42.24,42.27,26000.0,32.0057,32.0132,31.915,31.9377,26000.0
2015-01-15 13:00:00,42.28,42.4,42.26,42.27,57300.0,31.9452,32.0359,31.9301,31.9377,57300.0
2015-01-15 13:30:00,42.27,42.38,42.27,42.31,60800.0,31.9377,32.0208,31.9377,31.9679,60800.0
2015-01-15 14:00:00,42.3,42.38,42.3,42.33,20100.0,31.9603,32.0208,31.9603,31.983,20100.0
2015-01-15 14:30:00,42.34,42.48,42.34,42.46,54700.0,31.9906,32.0963,31.9906,32.0812,54700.0
2015-01-15 15:00:00,42.46,42.47,42.31,42.37,214500.0,32.0812,32.0888,31.9679,32.0132,214500.0
2015-01-15 15:30:00,42.37,42.4,42.27,42.31,232900.0,32.0132,32.0359,31.9377,31.9679,232900.0
2015-01-16 09:30:00,42.23,42.41,42.23,42.36,36400.0,31.9074,32.0434,31.9074,32.0057,36400.0
2015-01-16 10:00:00,42.33,42.38,42.26,42.35,19900.0,31.983,32.0208,31.9301,31.9981,19900.0
2015-01-16 10:30:00,42.35,42.47,42.29,42.45,131100.0,31.9981,32.0888,31.9528,32.0737,131100.0
2015-01-16 11:00:00,42.45,42.46,42.4,42.45,24200.0,32.0737,32.0812,32.0359,32.0737,24200.0
2015-01-16 11:30:00,42.5,42.52,42.45,42.52,10900.0,32.1114,32.1266,32.0737,32.1266,10900.0
2015-01-16 12:00:00,42.52,42.56,42.51,42.54,139800.0,32.1266,32.1568,32.119,32.1417,139800.0
2015-01-16 12:30:00,42.55,42.64,42.54,42.62,16100.0,32.1492,32.2172,32.1417,32.2021,16100.0
2015-01-16 13:00:00,42.6,42.63,42.58,42.6,6500.0,32.187,32.2097,32.1719,32.187,6500.0
2015-01-16 13:30:00,42.61,42.65,42.6,42.6,17800.0,32.1946,32.2248,32.187,32.187,17800.0
2015-01-16 14:00:00,42.6,42.62,42.56,42.57,51200.0,32.187,32.2021,32.1568,32.1643,51200.0
2015-01-16 14:30:00,42.56,42.66,42.55,42.66,52900.0,32.1568,32.2323,32.1492,32.2323,52900.0
2015-01-16 15:00:00,42.66,42.67,42.59,42.64,30400.0,32.2323,32.2399,32.1794,32.2172,30400.0
2015-01-16 15:30:00,42.63,42.78,42.63,42.78,58100.0,32.2097,32.323,32.2097,32.323,58100.0
2015-01-20 09:30:00,42.95,42.97,42.79,42.83,67900.0,32.4514,32.4666,32.3306,32.3608,67900.0
2015-01-20 10:00:00,42.79,42.89,42.79,42.87,455900.0,32.3306,32.4061,32.3306,32.391,455900.0
2015-01-20 10:30:00,42.86,42.87,42.76,42.78,109700.0,32.3834,32.391,32.3079,32.323,109700.0
2015-01-20 11:00:00,42.77,42.79,42.74,42.77,84700.0,32.3154,32.3306,32.2928,32.3154,84700.0
2015-01-20 11:30:00,42.78,42.8,42.69,42.7,206800.0,32.323,32.3381,32.255,32.2626,206800.0
2015-01-20 12:00:00,42.72,42.77,42.71,42.75,61500.0,32.2777,32.3154,32.2701,32.3003,61500.0
2015-01-20 12:30:00,42.76,42.77,42.72,42.74,52600.0,32.3079,32.3154,32.2777,32.2928,52600.0
2015-01-20 13:00:00,42.72,42.81,42.71,42.79,96300.0,32.2777,32.3457,32.2701,32.3306,96300.0
2015-01-20 13:30:00,42.8,42.82,42.78,42.8,31900.0,32.3381,32.3532,32.323,32.3381,31900.0
2015-01-20 14:00:00,42.79,42.83,42.77,42.78,106800.0,32.3306,32.3608,32.3154,32.323,106800.0
2015-01-20 14:30:00,42.79,42.91,42.79,42.9,93700.0,32.3306,32.4212,32.3306,32.4137,93700.0
2015-01-20 15:00:00,42.9,42.91,42.87,42.89,105300.0,32.4137,32.4212,32.391,32.4061,105300.0
2015-01-20 15:30:00,42.88,42.88,42.83,42.84,72800.0,32.3986,32.3986,32.3608,32.3683,72800.0
2015-01-21 09:30:00,42.96,43.15,42.87,43.08,152300.0,32.459,32.6026,32.391,32.5497,152300.0
2015-01-21 10:00:00,43.08,43.13,42.98,43.08,188400.0,32.5497,32.5874,32.4741,32.5497,188400.0
2015-01-21 10:30:00,43.12,43.2,43.07,43.2,24800.0,32.5799,32.6403,32.5421,32.6403,24800.0
2015-01-21 11:00:00,43.22,43.24,43.15,43.16,114600.0,32.6554,32.6706,32.6026,32.6101,114600.0
2015-01-21 11:30:00,43.18,43.23,43.18,43.22,39800.0,32.6252,32.663,32.6252,32.6554,39800.0
2015-01-21 12:00:00,43.2,43.2,43.14,43.17,24900.0,32.6403,32.6403,32.595,32.6177,24900.0
2015-01-21 12:30:00,43.18,43.18,43.12,43.13,28400.0,32.6252,32.6252,32.5799,32.5874,28400.0
2015-01-21 13:00:00,43.13,43.18,43.13,43.18,15000.0,32.5874,32.6252,32.5874,32.6252,15000.0
2015-01-21 13:30:00,43.1,43.13,43.08,43.13,35100.0,32.5648,32.5874,32.5497,32.5874,35100.0
2015-01-21 14:00:00,43.08,43.17,43.07,43.16,147800.0,32.5497,32.6177,32.5421,32.6101,147800.0
2015-01-21 14:30:00,43.16,43.22,43.15,43.21,10400.0,32.6101,32.6554,32.6026,32.6479,10400.0
2015-01-21 15:00:00,43.21,43.24,43.16,43.24,35500.0,32.6479,32.6706,32.6101,32.6706,35500.0
2015-01-21 15:30:00,43.22,43.27,43.21,43.25,15300.0,32.6554,32.6932,32.6479,32.6781,15300.0
2015-01-22 09:30:00,43.28,43.35,43.17,43.26,313900.0,32.7008,32.7537,32.6177,32.6857,313900.0
2015-01-22 10:00:00,43.23,43.38,43.22,43.35,58600.0,32.663,32.7763,32.6554,32.7537,58600.0
2015-01-22 10:30:00,43.38,43.47,43.38,43.45,9100.0,32.7763,32.8443,32.7763,32.8292,9100.0
2015-01-22 11:00:00,43.47,43.47,43.32,43.39,57500.0,32.8443,32.8443,32.731,32.7839,57500.0
2015-01-22 11:30:00,43.36,43.38,43.33,43.34,5600.0,32.7612,32.7763,32.7386,32.7461,5600.0
2015-01-22 12:00:00,43.34,43.43,43.33,43.43,7300.0,32.7461,32.8141,32.7386,32.8141,7300.0
2015-01-22 12:30:00,43.42,43.43,43.37,43.39,11000.0,32.8066,32.8141,32.7688,32.7839,11000.0
2015-01-22 13:00:00,43.39,43.4,43.34,43.36,20100.0,32.7839,32.7914,32.7461,32.7612,20100.0
2015-01-22 13:30:00,43.39,43.47,43.38,43.45,39300.0,32.7839,32.8443,32.7763,32.8292,39300.0
2015-01-22 14:00:00,43.47,43.52,43.44,43.5,47500.0,32.8443,32.8821,32.8217,32.867,47500.0
2015-01-22 14:30:00,43.51,43.63,43.51,43.63,24100.0,32.8746,32.9652,32.8746,32.9652,24100.0
2015-01-22 15:00:00,43.62,43.66,43.61,43.63,19000.0,32.9577,32.9879,32.9501,32.9652,19000.0
2015-01-22 15:30:00,43.64,43.66,43.54,43.55,54600.0,32.9728,32.9879,32.8972,32.9048,54600.0
2015-01-23 09:30:00,43.43,43.52,43.43,43.49,73200.0,32.8141,32.8821,32.8141,32.8595,73200.0
2015-01-23 10:00:00,43.52,43.55,43.45,43.53,60500.0,32.8821,32.9048,32.8292,32.8897,60500.0
2015-01-23 10:30:00,43.55,43.55,43.43,43.52,22300.0,32.9048,32.9048,32.8141,32.8821,22300.0
2015-01-23 11:00:00,43.53,43.59,43.46,43.58,80500.0,32.8897,32.935,32.8368,32.9275,80500.0
2015-01-23 11:30:00,43.58,43.6,43.55,43.55,11700.0,32.9275,32.9426,32.9048,32.9048,11700.0
2015-01-23 12:00:00,43.57,43.59,43.52,43.55,68800.0,32.9199,32.935,32.8821,32.9048,68800.0
2015-01-23 12:30:00,43.55,43.57,43.52,43.54,12300.0,32.9048,32.9199,32.8821,32.8972,12300.0
2015-01-23 13:00:00,43.54,43.54,43.47,43.47,24200.0,32.8972,32.8972,32.8443,32.8443,24200.0
2015-01-23 13:30:00,43.47,43.52,43.44,43.47,13300.0,32.8443,32.8821,32.8217,32.8443,13300.0
2015-01-23 14:00:00,43.48,43.49,43.45,43.48,52700.0,32.8519,32.8595,32.8292,32.8519,52700.0
2015-01-23 14:30:00,43.48,43.48,43.42,43.43,53400.0,32.8519,32.8519,32.8066,32.8141,53400.0
2015-01-23 15:00:00,43.43,43.44,43.39,43.43,39100.0,32.8141,32.8217,32.7839,32.8141,39100.0
2015-01-23 15:30:00,43.44,43.44,43.34,43.34,129900.0,32.8217,32.8217,32.7461,32.7461,129900.0
2015-01-26 09:30:00,43.46,43.6,43.45,43.57,56600.0,32.8368,32.9426,32.8292,32.9199,56600.0
2015-01-26 10:00:00,43.59,43.61,43.56,43.59,278300.0,32.935,32.9501,32.9123,32.935,278300.0
2015-01-26 10:30:00,43.6,43.66,43.57,43.65,38900.0,32.9426,32.9879,32.9199,32.9803,38900.0
2015-01-26 11:00:00,43.66,43.73,43.64,43.7,30300.0,32.9879,33.0408,32.9728,33.0181,30300.0
2015-01-26 11:30:00,43.7,43.76,43.69,43.76,89300.0,33.0181,33.0635,33.0106,33.0635,89300.0
2015-01-26 12:00:00,43.79,43.8,43.77,43.78,8400.0,33.0861,33.0937,33.071,33.0786,8400.0
2015-01-26 12:30:00,43.78,43.81,43.74,43.79,37700.0,33.0786,33.1012,33.0483,33.0861,37700.0
2015-01-26 13:00:00,43.79,43.8,43.75,43.79,79300.0,33.0861,33.0937,33.0559,33.0861,79300.0
2015-01-26 13:30:00,43.8,43.85,43.8,43.82,37200.0,33.0937,33.1315,33.0937,33.1088,37200.0
2015-01-26 14:00:00,43.81,43.82,43.73,43.74,19100.0,33.1012,33.1088,33.0408,33.0483,19100.0
2015-01-26 14:30:00,43.75,43.78,43.74,43.74,50700.0,33.0559,33.0786,33.0483,33.0483,50700.0
2015-01-26 15:00:00,43.74,43.75,43.7,43.73,238300.0,33.0483,33.0559,33.0181,33.0408,238300.0
2015-01-26 15:30:00,43.72,43.77,43.72,43.77,230700.0,33.0332,33.071,33.0332,33.071,230700.0
2015-01-27 09:30:00,43.64,43.66,43.55,43.59,36700.0,32.9728,32.9879,32.9048,32.935,36700.0
2015-01-27 10:00:00,43.61,43.65,43.59,43.61,376800.0,32.9501,32.9803,32.935,32.9501,376800.0
2015-01-27 10:30:00,43.55,43.64,43.52,43.63,35200.0,32.9048,32.9728,32.8821,32.9652,35200.0
2015-01-27 11:00:00,43.62,43.69,43.59,43.69,95300.0,32.9577,33.0106,32.935,33.0106,95300.0
2015-01-27 11:30:00,43.69,43.73,43.65,43.68,38400.0,33.0106,33.0408,32.9803,33.003,38400.0
2015-01-27 12:00:00,43.67,43.71,43.65,43.71,9600.0,32.9955,33.0257,32.9803,33.0257,9600.0
2015-01-27 12:30:00,43.71,43.74,43.68,43.74,30900.0,33.0257,33.0483,33.003,33.0483,30900.0
2015-01-27 13:00:00,43.75,43.83,43.72,43.79,25200.0,33.0559,33.1163,33.0332,33.0861,25200.0
2015-01-27 13:30:00,43.8,43.83,43.73,43.74,22400.0,33.0937,33.1163,33.0408,33.0483,22400.0
2015-01-27 14:00:00,43.75,43.87,43.75,43.84,26900.0,33.0559,33.1466,33.0559,33.1239,26900.0
2015-01-27 14:30:00,43.83,43.84,43.79,43.79,22000.0,33.1163,33.1239,33.0861,33.0861,22000.0
2015-01-27 15:00:00,43.78,43.82,43.72,43.72,60500.0,33.0786,33.1088,33.0332,33.0332,60500.0
2015-01-27 15:30:00,43.72,43.78,43.71,43.74,39500.0,33.0332,33.0786,33.0257,33.0483,39500.0
2015-01-28 09:30:00,43.82,43.82,43.66,43.67,43700.0,33.1088,33.1088,32.9879,32.9955,43700.0
2015-01-28 10:00:00,43.68,43.7,43.64,43.64,222900.0,33.003,33.0181,32.9728,32.9728,222900.0
2015-01-28 10:30:00,43.63,43.64,43.56,43.56,13800.0,32.9652,32.9728,32.9123,32.9123,13800.0
2015-01-28 11:00:00,43.58,43.64,43.55,43.61,47100.0,32.9275,32.9728,32.9048,32.9501,47100.0
2015-01-28 11:30:00,43.62,43.72,43.61,43.69,13100.0,32.9577,33.0332,32.9501,33.0106,13100.0
2015-01-28 12:00:00,43.69,43.76,43.69,43.75,37100.0,33.0106,33.0635,33.0106,33.0559,37100.0
2015-01-28 12:30:00,43.75,43.76,43.72,43.74,12400.0,33.0559,33.0635,33.0332,33.0483,12400.0
2015-01-28 13:00:00,43.68,43.69,43.65,43.65,8400.0,33.003,33.0106,32.9803,32.9803,8400.0
2015-01-28 13:30:00,43.64,43.66,43.63,43.64,10000.0,32.9728,32.9879,32.9652,32.9728,10000.0
2015-01-28 14:00:00,43.63,43.72,43.45,43.45,27300.0,32.9652,33.0332,32.8292,32.8292,27300.0
2015-01-28 14:30:00,43.44,43.49,43.39,43.49,35500.0,32.8217,32.8595,32.7839,32.8595,35500.0
2015-01-28 15:00:00,43.44,43.45,43.25,43.25,21700.0,32.8217,32.8292,32.6781,32.6781,21700.0
2015-01-28 15:30:00,43.23,43.23,43.09,43.12,88800.0,32.663,32.663,32.5572,32.5799,88800.0
2015-01-29 09:30:00,43.36,43.42,43.3,43.38,153100.0,32.7612,32.8066,32.7159,32.7763,153100.0
2015-01-29 10:00:00,43.38,43.39,43.26,43.35,65500.0,32.7763,32.7839,32.6857,32.7537,65500.0
2015-01-29 10:30:00,43.34,43.35,43.19,43.25,160100.0,32.7461,32.7537,32.6328,32.6781,160100.0
2015-01-29 11:00:00,43.25,43.26,43.18,43.22,22400.0,32.6781,32.6857,32.6252,32.6554,22400.0
2015-01-29 11:30:00,43.24,43.27,43.23,43.27,17100.0,32.6706,32.6932,32.663,32.6932,17100.0
2015-01-29 12:00:00,43.29,43.3,43.25,43.26,10300.0,32.7083,32.7159,32.6781,32.6857,10300.0
2015-01-29 12:30:00,43.25,43.29,43.25,43.28,1000.0,32.6781,32.7083,32.6781,32.7008,1000.0
2015-01-29 13:00:00,43.28,43.37,43.26,43.36,10800.0,32.7008,32.7688,32.6857,32.7612,10800.0
2015-01-29 13:30:00,43.36,43.44,43.36,43.43,1200.0,32.7612,32.8217,32.7612,32.8141,1200.0
2015-01-29 14:00:00,43.43,43.47,43.41,43.47,21000.0,32.8141,32.8443,32.799,32.8443,21000.0
2015-01-29 14:30:00,43.48,43.5,43.44,43.46,18100.0,32.8519,32.867,32.8217,32.8368,18100.0
2015-01-29 15:00:00,43.47,43.55,43.45,43.53,59100.0,32.8443,32.9048,32.8292,32.8897,59100.0
2015-01-29 15:30:00,43.54,43.59,43.54,43.56,36600.0,32.8972,32.935,32.8972,32.9123,36600.0
2015-01-30 09:30:00,43.02,43.12,43.01,43.11,241100.0,32.5043,32.5799,32.4968,32.5723,241100.0
2015-01-30 10:00:00,43.12,43.12,43.03,43.05,42400.0,32.5799,32.5799,32.5119,32.527,42400.0
2015-01-30 10:30:00,43.0,43.05,42.96,43.0,85000.0,32.4892,32.527,32.459,32.4892,85000.0
2015-01-30 11:00:00,43.01,43.02,42.88,42.94,25300.0,32.4968,32.5043,32.3986,32.4439,25300.0
2015-01-30 11:30:00,42.96,42.97,42.87,42.93,66500.0,32.459,32.4666,32.391,32.4363,66500.0
2015-01-30 12:00:00,43.01,43.07,43.0,43.07,3900.0,32.4968,32.5421,32.4892,32.5421,3900.0
2015-01-30 12:30:00,43.05,43.05,42.96,42.97,12100.0,32.527,32.527,32.459,32.4666,12100.0
2015-01-30 13:00:00,42.97,43.0,42.95,43.0,6300.0,32.4666,32.4892,32.4514,32.4892,6300.0
2015-01-30 13:30:00,43.01,43.08,43.0,43.08,9200.0,32.4968,32.5497,32.4892,32.5497,9200.0
2015-01-30 14:00:00,43.08,43.23,43.07,43.23,15100.0,32.5497,32.663,32.5421,32.663,15100.0
2015-01-30 14:30:00,43.24,43.27,43.02,43.05,54200.0,32.6706,32.6932,32.5043,32.527,54200.0
2015-01-30 15:00:00,43.04,43.07,42.93,42.99,98100.0,32.5194,32.5421,32.4363,32.4817,98100.0
2015-01-30 15:30:00,42.99,43.0,42.84,42.85,123800.0,32.4817,32.4892,32.3683,32.3759,123800.0
2015-02-02 09:30:00,43.19,43.25,43.15,43.2,352300.0,32.6328,32.6781,32.6026,32.6403,352300.0
2015-02-02 10:00:00,43.18,43.18,43.08,43.12,162900.0,32.6252,32.6252,32.5497,32.5799,162900.0
2015-02-02 10:30:00,43.13,43.22,43.11,43.21,37100.0,32.5874,32.6554,32.5723,32.6479,37100.0
2015-02-02 11:00:00,43.22,43.3,43.21,43.3,94500.0,32.6554,32.7159,32.6479,32.7159,94500.0
2015-02-02 11:30:00,43.3,43.41,43.3,43.38,17700.0,32.7159,32.799,32.7159,32.7763,17700.0
2015-02-02 12:00:00,43.38,43.38,43.28,43.3,25300.0,32.7763,32.7763,32.7008,32.7159,25300.0
2015-02-02 12:30:00,43.28,43.3,43.23,43.24,14500.0,32.7008,32.7159,32.663,32.6706,14500.0
2015-02-02 13:00:00,43.22,43.28,43.2,43.27,19700.0,32.6554,32.7008,32.6403,32.6932,19700.0
2015-02-02 13:30:00,43.28,43.29,43.16,43.18,43700.0,32.7008,32.7083,32.6101,32.6252,43700.0
2015-02-02 14:00:00,43.18,43.3,43.18,43.3,23500.0,32.6252,32.7159,32.6252,32.7159,23500.0
2015-02-02 14:30:00,43.31,43.31,43.24,43.26,127700.0,32.7234,32.7234,32.6706,32.6857,127700.0
2015-02-02 15:00:00,43.26,43.38,43.25,43.35,108100.0,32.6857,32.7763,32.6781,32.7537,108100.0
2015-02-02 15:30:00,43.36,43.55,43.36,43.45,79700.0,32.7612,32.9048,32.7612,32.8292,79700.0
2015-02-03 09:30:00,43.67,43.91,43.67,43.91,103000.0,32.9955,33.1768,32.9955,33.1768,103000.0
2015-02-03 10:00:00,43.88,43.88,43.8,43.88,63000.0,33.1541,33.1541,33.0937,33.1541,63000.0
2015-02-03 10:30:00,43.87,43.89,43.82,43.87,71300.0,33.1466,33.1617,33.1088,33.1466,71300.0
2015-02-03 11:00:00,43.86,43.97,43.85,43.97,21500.0,33.139,33.2221,33.1315,33.2221,21500.0
2015-02-03 11:30:00,43.97,43.97,43.91,43.91,12100.0,33.2221,33.2221,33.1768,33.1768,12100.0
2015-02-03 12:00:00,43.88,43.95,43.87,43.95,13300.0,33.1541,33.207,33.1466,33.207,13300.0
2015-02-03 12:30:00,43.96,44.0,43.96,43.99,6700.0,33.2146,33.2448,33.2146,33.2372,6700.0
2015-02-03 13:00:00,44.02,44.18,44.01,44.17,9500.0,33.2599,33.3808,33.2523,33.3732,9500.0
2015-02-03 13:30:00,44.2,44.2,44.1,44.15,42400.0,33.3959,33.3959,33.3203,33.3581,42400.0
2015-02-03 14:00:00,44.14,44.16,44.09,44.09,21300.0,33.3506,33.3657,33.3128,33.3128,21300.0
2015-02-03 14:30:00,44.06,44.11,44.04,44.09,52000.0,33.2901,33.3279,33.275,33.3128,52000.0
2015-02-03 15:00:00,44.12,44.14,44.11,44.14,47600.0,33.3355,33.3506,33.3279,33.3506,47600.0
2015-02-03 15:30:00,44.14,44.18,44.12,44.17,38100.0,33.3506,33.3808,33.3355,33.3732,38100.0
2015-02-04 09:30:00,43.97,43.98,43.89,43.96,260800.0,33.2221,33.2297,33.1617,33.2146,260800.0
2015-02-04 10:00:00,43.96,44.05,43.96,44.01,39300.0,33.2146,33.2826,33.2146,33.2523,39300.0
2015-02-04 10:30:00,43.94,43.99,43.89,43.99,37200.0,33.1995,33.2372,33.1617,33.2372,37200.0
2015-02-04 11:00:00,44.0,44.08,43.99,44.08,4700.0,33.2448,33.3052,33.2372,33.3052,4700.0
2015-02-04 11:30:00,44.09,44.13,44.07,44.08,3100.0,33.3128,33.343,33.2977,33.3052,3100.0
2015-02-04 12:00:00,44.08,44.09,44.01,44.01,9500.0,33.3052,33.3128,33.2523,33.2523,9500.0
2015-02-04 12:30:00,44.0,44.01,43.96,43.97,13700.0,33.2448,33.2523,33.2146,33.2221,13700.0
2015-02-04 13:00:00,43.97,44.01,43.96,43.99,4800.0,33.2221,33.2523,33.2146,33.2372,4800.0
2015-02-04 13:30:00,44.02,44.03,43.93,43.97,83700.0,33.2599,33.2675,33.1919,33.2221,83700.0
2015-02-04 14:00:00,43.95,44.0,43.94,43.97,18100.0,33.207,33.2448,33.1995,33.2221,18100.0
2015-02-04 14:30:00,43.97,44.02,43.94,44.0,21400.0,33.2221,33.2599,33.1995,33.2448,21400.0
2015-02-04 15:00:00,43.99,44.06,43.97,44.06,93200.0,33.2372,33.2901,33.2221,33.2901,93200.0
2015-02-04 15:30:00,44.07,44.1,43.78,43.8,105400.0,33.2977,33.3203,33.0786,33.0937,105400.0
2015-02-05 09:30:00,44.05,44.1,43.98,44.01,21600.0,33.2826,33.3203,33.2297,33.2523,21600.0
2015-02-05 10:00:00,44.01,44.12,44.01,44.12,8400.0,33.2523,33.3355,33.2523,33.3355,8400.0
2015-02-05 10:30:00,44.18,44.21,44.18,44.2,400.0,33.3808,33.4035,33.3808,33.3959,400.0
2015-02-05 11:00:00,44.18,44.2,44.15,44.18,17200.0,33.3808,33.3959,33.3581,33.3808,17200.0
2015-02-05 11:30:00,44.21,44.23,44.21,44.23,1800.0,33.4035,33.4186,33.4035,33.4186,1800.0
2015-02-05 12:00:00,44.2,44.2,44.16,44.16,1500.0,33.3959,33.3959,33.3657,33.3657,1500.0
2015-02-05 12:30:00,44.2,44.2,44.17,44.18,2000.0,33.3959,33.3959,33.3732,33.3808,2000.0
2015-02-05 13:00:00,44.22,44.33,44.22,44.27,85000.0,33.411,33.4941,33.411,33.4488,85000.0
2015-02-05 13:30:00,44.28,44.3,44.26,44.29,6400.0,33.4563,33.4715,33.4412,33.4639,6400.0
2015-02-05 14:00:00,44.24,44.28,44.23,44.27,8100.0,33.4261,33.4563,33.4186,33.4488,8100.0
2015-02-05 14:30:00,44.24,44.26,44.22,44.25,18400.0,33.4261,33.4412,33.411,33.4337,18400.0
2015-02-05 15:00:00,44.25,44.29,44.23,44.29,35200.0,33.4337,33.4639,33.4186,33.4639,35200.0
2015-02-05 15:30:00,44.31,44.34,44.31,44.33,27900.0,33.479,33.5017,33.479,33.4941,27900.0
2015-02-06 09:30:00,43.88,44.02,43.88,43.96,71600.0,33.1541,33.2599,33.1541,33.2146,71600.0
2015-02-06 10:00:00,43.95,44.01,43.94,43.98,5300.0,33.207,33.2523,33.1995,33.2297,5300.0
2015-02-06 10:30:00,44.01,44.05,43.99,44.01,65000.0,33.2523,33.2826,33.2372,33.2523,65000.0
2015-02-06 11:00:00,44.01,44.01,43.96,43.96,6200.0,33.2523,33.2523,33.2146,33.2146,6200.0
2015-02-06 11:30:00,43.95,43.97,43.94,43.94,5500.0,33.207,33.2221,33.1995,33.1995,5500.0
2015-02-06 12:00:00,43.94,43.94,43.91,43.93,6000.0,33.1995,33.1995,33.1768,33.1919,6000.0
2015-02-06 12:30:00,43.93,43.94,43.79,43.85,24000.0,33.1919,33.1995,33.0861,33.1315,24000.0
2015-02-06 13:00:00,43.86,43.87,43.7,43.71,16400.0,33.139,33.1466,33.0181,33.0257,16400.0
2015-02-06 13:30:00,43.73,43.79,43.72,43.78,8200.0,33.0408,33.0861,33.0332,33.0786,8200.0
2015-02-06 14:00:00,43.77,43.8,43.75,43.79,14800.0,33.071,33.0937,33.0559,33.0861,14800.0
2015-02-06 14:30:00,43.78,43.83,43.75,43.75,69900.0,33.0786,33.1163,33.0559,33.0559,69900.0
2015-02-06 15:00:00,43.73,43.73,43.65,43.65,103300.0,33.0408,33.0408,32.9803,32.9803,103300.0
2015-02-06 15:30:00,43.66,43.76,43.66,43.75,33000.0,32.9879,33.0635,32.9879,33.0559,33000.0
2015-02-09 09:30:00,43.46,43.68,43.46,43.67,12900.0,32.8368,33.003,32.8368,32.9955,12900.0
2015-02-09 10:00:00,43.67,43.72,43.63,43.63,3900.0,32.9955,33.0332,32.9652,32.9652,3900.0
2015-02-09 10:30:00,43.67,43.71,43.61,43.63,23600.0,32.9955,33.0257,32.9501,32.9652,23600.0
2015-02-09 11:00:00,43.63,43.71,43.63,43.71,6000.0,32.9652,33.0257,32.9652,33.0257,6000.0
2015-02-09 11:30:00,43.72,43.72,43.66,43.68,3200.0,33.0332,33.0332,32.9879,33.003,3200.0
2015-02-09 12:00:00,43.67,43.69,43.66,43.68,2300.0,32.9955,33.0106,32.9879,33.003,2300.0
2015-02-09 12:30:00,43.72,43.74,43.68,43.68,13500.0,33.0332,33.0483,33.003,33.003,13500.0
2015-02-09 13:00:00,43.69,43.7,43.68,43.69,11000.0,33.0106,33.0181,33.003,33.0106,11000.0
2015-02-09 13:30:00,43.68,43.69,43.65,43.67,36400.0,33.003,33.0106,32.9803,32.9955,36400.0
2015-02-09 14:00:00,43.69,43.69,43.65,43.67,28300.0,33.0106,33.0106,32.9803,32.9955,28300.0
2015-02-09 14:30:00,43.67,43.71,43.65,43.66,34400.0,32.9955,33.0257,32.9803,32.9879,34400.0
2015-02-09 15:00:00,43.64,43.64,43.55,43.63,72800.0,32.9728,32.9728,32.9048,32.9652,72800.0
2015-02-09 15:30:00,43.63,43.67,43.58,43.62,106700.0,32.9652,32.9955,32.9275,32.9577,106700.0
2015-02-10 09:30:00,43.74,43.79,43.7,43.7,16800.0,33.0483,33.0861,33.0181,33.0181,16800.0
2015-02-10 10:00:00,43.71,43.77,43.7,43.7,9300.0,33.0257,33.071,33.0181,33.0181,9300.0
2015-02-10 10:30:00,43.67,43.72,43.61,43.67,18300.0,32.9955,33.0332,32.9501,32.9955,18300.0
2015-02-10 11:00:00,43.66,43.76,43.66,43.73,60400.0,32.9879,33.0635,32.9879,33.0408,60400.0
2015-02-10 11:30:00,43.75,43.78,43.74,43.77,21300.0,33.0559,33.0786,33.0483,33.071,21300.0
2015-02-10 12:00:00,43.76,43.83,43.75,43.81,24200.0,33.0635,33.1163,33.0559,33.1012,24200.0
2015-02-10 12:30:00,43.8,43.81,43.75,43.77,51300.0,33.0937,33.1012,33.0559,33.071,51300.0
2015-02-10 13:00:00,43.78,43.79,43.73,43.74,18400.0,33.0786,33.0861,33.0408,33.0483,18400.0
2015-02-10 13:30:00,43.74,43.78,43.74,43.75,4400.0,33.0483,33.0786,33.0483,33.0559,4400.0
2015-02-10 14:00:00,43.77,43.83,43.76,43.83,4600.0,33.071,33.1163,33.0635,33.1163,4600.0
2015-02-10 14:30:00,43.82,43.86,43.81,43.85,22400.0,33.1088,33.139,33.1012,33.1315,22400.0
2015-02-10 15:00:00,43.86,43.9,43.85,43.88,6500.0,33.139,33.1692,33.1315,33.1541,6500.0
2015-02-10 15:30:00,43.9,43.9,43.84,43.87,24500.0,33.1692,33.1692,33.1239,33.1466,24500.0
2015-02-11 09:30:00,43.61,43.62,43.55,43.55,18500.0,32.9501,32.9577,32.9048,32.9048,18500.0
2015-02-11 10:00:00,43.57,43.59,43.48,43.48,3400.0,32.9199,32.935,32.8519,32.8519,3400.0
2015-02-11 10:30:00,43.47,43.51,43.44,43.5,3400.0,32.8443,32.8746,32.8217,32.867,3400.0
2015-02-11 11:00:00,43.52,43.58,43.52,43.56,46700.0,32.8821,32.9275,32.8821,32.9123,46700.0
2015-02-11 11:30:00,43.55,43.57,43.52,43.53,24900.0,32.9048,32.9199,32.8821,32.8897,24900.0
2015-02-11 12:00:00,43.52,43.54,43.49,43.53,19900.0,32.8821,32.8972,32.8595,32.8897,19900.0
2015-02-11 12:30:00,43.51,43.52,43.48,43.49,16700.0,32.8746,32.8821,32.8519,32.8595,16700.0
2015-02-11 13:00:00,43.46,43.46,43.41,43.46,18000.0,32.8368,32.8368,32.799,32.8368,18000.0
2015-02-11 13:30:00,43.48,43.56,43.45,43.55,10400.0,32.8519,32.9123,32.8292,32.9048,10400.0
2015-02-11 14:00:00,43.56,43.61,43.55,43.55,10200.0,32.9123,32.9501,32.9048,32.9048,10200.0
2015-02-11 14:30:00,43.55,43.62,43.55,43.59,20800.0,32.9048,32.9577,32.9048,32.935,20800.0
2015-02-11 15:00:00,43.59,43.7,43.59,43.68,14400.0,32.935,33.0181,32.935,33.003,14400.0
2015-02-11 15:30:00,43.68,43.68,43.59,43.6,37700.0,33.003,33.003,32.935,32.9426,37700.0
2015-02-12 09:30:00,44.01,44.14,43.96,44.09,47700.0,33.2523,33.3506,33.2146,33.3128,47700.0
2015-02-12 10:00:00,44.09,44.09,44.05,44.06,5800.0,33.3128,33.3128,33.2826,33.2901,5800.0
2015-02-12 10:30:00,44.05,44.08,44.04,44.07,56200.0,33.2826,33.3052,33.275,33.2977,56200.0
2015-02-12 11:00:00,44.06,44.11,44.06,44.1,27800.0,33.2901,33.3279,33.2901,33.3203,27800.0
2015-02-12 11:30:00,44.14,44.21,44.13,44.19,15700.0,33.3506,33.4035,33.343,33.3883,15700.0
2015-02-12 12:00:00,44.19,44.19,44.17,44.17,27300.0,33.3883,33.3883,33.3732,33.3732,27300.0
2015-02-12 12:30:00,44.2,44.21,44.13,44.13,166100.0,33.3959,33.4035,33.343,33.343,166100.0
2015-02-12 13:00:00,44.13,44.17,44.13,44.14,148800.0,33.343,33.3732,33.343,33.3506,148800.0
2015-02-12 13:30:00,44.15,44.22,44.15,44.21,77800.0,33.3581,33.411,33.3581,33.4035,77800.0
2015-02-12 14:00:00,44.21,44.26,44.21,44.24,54500.0,33.4035,33.4412,33.4035,33.4261,54500.0
2015-02-12 14:30:00,44.26,44.31,44.23,44.31,27600.0,33.4412,33.479,33.4186,33.479,27600.0
2015-02-12 15:00:00,44.32,44.34,44.31,44.32,54500.0,33.4866,33.5017,33.479,33.4866,54500.0
2015-02-12 15:30:00,44.31,44.33,44.3,44.33,39500.0,33.479,33.4941,33.4715,33.4941,39500.0
2015-02-13 09:30:00,44.57,44.63,44.52,44.63,24400.0,33.6755,33.7208,33.6377,33.7208,24400.0
2015-02-13 10:00:00,44.64,44.67,44.6,44.67,34200.0,33.7283,33.751,33.6981,33.751,34200.0
2015-02-13 10:30:00,44.62,44.65,44.62,44.64,29700.0,33.7132,33.7359,33.7132,33.7283,29700.0
2015-02-13 11:00:00,44.64,44.68,44.64,44.68,22500.0,33.7283,33.7586,33.7283,33.7586,22500.0
2015-02-13 11:30:00,44.67,44.69,44.64,44.65,22100.0,33.751,33.7661,33.7283,33.7359,22100.0
2015-02-13 12:00:00,44.65,44.65,44.63,44.64,11300.0,33.7359,33.7359,33.7208,33.7283,11300.0
2015-02-13 12:30:00,44.64,44.67,44.63,44.67,11400.0,33.7283,33.751,33.7208,33.751,11400.0
2015-02-13 13:00:00,44.67,44.68,44.64,44.65,36500.0,33.751,33.7586,33.7283,33.7359,36500.0
2015-02-13 13:30:00,44.64,44.64,44.58,44.58,75200.0,33.7283,33.7283,33.683,33.683,75200.0
2015-02-13 14:00:00,44.59,44.65,44.59,44.65,54500.0,33.6906,33.7359,33.6906,33.7359,54500.0
2015-02-13 14:30:00,44.65,44.66,44.63,44.66,16300.0,33.7359,33.7435,33.7208,33.7435,16300.0
2015-02-13 15:00:00,44.65,44.69,44.63,44.69,49900.0,33.7359,33.7661,33.7208,33.7661,49900.0
2015-02-13 15:30:00,44.68,44.69,44.65,44.67,59600.0,33.7586,33.7661,33.7359,33.751,59600.0
2015-02-17 09:30:00,44.65,44.65,44.47,44.49,18500.0,33.7359,33.7359,33.5999,33.615,18500.0
2015-02-17 10:00:00,44.52,44.52,44.45,44.45,18600.0,33.6377,33.6377,33.5848,33.5848,18600.0
2015-02-17 10:30:00,44.47,44.52,44.46,44.51,4000.0,33.5999,33.6377,33.5923,33.6301,4000.0
2015-02-17 11:00:00,44.51,44.56,44.51,44.56,6700.0,33.6301,33.6679,33.6301,33.6679,6700.0
2015-02-17 11:30:00,44.61,44.62,44.58,44.6,9500.0,33.7057,33.7132,33.683,33.6981,9500.0
2015-02-17 12:00:00,44.63,44.64,44.61,44.62,10800.0,33.7208,33.7283,33.7057,33.7132,10800.0
2015-02-17 12:30:00,44.64,44.73,44.64,44.73,14200.0,33.7283,33.7963,33.7283,33.7963,14200.0
2015-02-17 13:00:00,44.75,44.81,44.75,44.78,42600.0,33.8115,33.8568,33.8115,33.8341,42600.0
2015-02-17 13:30:00,44.78,44.79,44.75,44.79,19800.0,33.8341,33.8417,33.8115,33.8417,19800.0
2015-02-17 14:00:00,44.79,44.79,44.76,44.77,45200.0,33.8417,33.8417,33.819,33.8266,45200.0
2015-02-17 14:30:00,44.76,44.79,44.76,44.76,13000.0,33.819,33.8417,33.819,33.819,13000.0
2015-02-17 15:00:00,44.78,44.79,44.76,44.78,11900.0,33.8341,33.8417,33.819,33.8341,11900.0
2015-02-17 15:30:00,44.76,44.76,44.7,44.72,58500.0,33.819,33.819,33.7737,33.7888,58500.0
2015-02-18 09:30:00,44.72,44.8,44.71,44.71,22900.0,33.7888,33.8492,33.7812,33.7812,22900.0
2015-02-18 10:00:00,44.72,44.73,44.68,44.7,161200.0,33.7888,33.7963,33.7586,33.7737,161200.0
2015-02-18 10:30:00,44.7,44.77,44.69,44.75,82200.0,33.7737,33.8266,33.7661,33.8115,82200.0
2015-02-18 11:00:00,44.77,44.77,44.74,44.77,66400.0,33.8266,33.8266,33.8039,33.8266,66400.0
2015-02-18 11:30:00,44.77,44.79,44.73,44.74,104100.0,33.8266,33.8417,33.7963,33.8039,104100.0
2015-02-18 12:00:00,44.74,44.76,44.73,44.76,79700.0,33.8039,33.819,33.7963,33.819,79700.0
2015-02-18 12:30:00,44.76,44.76,44.71,44.72,109700.0,33.819,33.819,33.7812,33.7888,109700.0
2015-02-18 13:00:00,44.72,44.73,44.71,44.72,23600.0,33.7888,33.7963,33.7812,33.7888,23600.0
2015-02-18 13:30:00,44.72,44.74,44.71,44.72,11200.0,33.7888,33.8039,33.7812,33.7888,11200.0
2015-02-18 14:00:00,44.74,44.99,44.74,44.86,29100.0,33.8039,33.9928,33.8039,33.8946,29100.0
2015-02-18 14:30:00,44.88,44.9,44.87,44.87,34800.0,33.9097,33.9248,33.9021,33.9021,34800.0
2015-02-18 15:00:00,44.9,44.92,44.88,44.91,113000.0,33.9248,33.9399,33.9097,33.9324,113000.0
2015-02-18 15:30:00,44.91,44.92,44.89,44.92,163800.0,33.9324,33.9399,33.9172,33.9399,163800.0
2015-02-19 09:30:00,44.87,44.87,44.77,44.83,86400.0,33.9021,33.9021,33.8266,33.8719,86400.0
2015-02-19 10:00:00,44.82,44.92,44.82,44.91,4400.0,33.8643,33.9399,33.8643,33.9324,4400.0
2015-02-19 10:30:00,44.92,44.99,44.92,44.98,61500.0,33.9399,33.9928,33.9399,33.9852,61500.0
2015-02-19 11:00:00,44.99,45.02,44.95,45.0,29900.0,33.9928,34.0155,33.9626,34.0004,29900.0
2015-02-19 11:30:00,45.0,45.03,45.0,45.02,23000.0,34.0004,34.023,34.0004,34.0155,23000.0
2015-02-19 12:00:00,45.01,45.01,44.93,44.94,240400.0,34.0079,34.0079,33.9475,33.955,240400.0
2015-02-19 12:30:00,44.93,44.93,44.83,44.89,45500.0,33.9475,33.9475,33.8719,33.9172,45500.0
2015-02-19 13:00:00,44.89,44.9,44.87,44.89,13200.0,33.9172,33.9248,33.9021,33.9172,13200.0
2015-02-19 13:30:00,44.89,44.92,44.89,44.91,23700.0,33.9172,33.9399,33.9172,33.9324,23700.0
2015-02-19 14:00:00,44.92,44.94,44.9,44.9,72900.0,33.9399,33.955,33.9248,33.9248,72900.0
2015-02-19 14:30:00,44.9,44.91,44.89,44.91,13100.0,33.9248,33.9324,33.9172,33.9324,13100.0
2015-02-19 15:00:00,44.91,44.93,44.9,44.9,16400.0,33.9324,33.9475,33.9248,33.9248,16400.0
2015-02-19 15:30:00,44.9,44.91,44.85,44.87,33400.0,33.9248,33.9324,33.887,33.9021,33400.0
2015-02-20 09:30:00,44.85,44.85,44.71,44.71,18900.0,33.887,33.887,33.7812,33.7812,18900.0
2015-02-20 10:00:00,44.7,44.85,44.7,44.82,20400.0,33.7737,33.887,33.7737,33.8643,20400.0
2015-02-20 10:30:00,44.79,44.92,44.76,44.9,12500.0,33.8417,33.9399,33.819,33.9248,12500.0
2015-02-20 11:00:00,44.91,44.97,44.9,44.97,2400.0,33.9324,33.9777,33.9248,33.9777,2400.0
2015-02-20 11:30:00,44.97,44.98,44.95,44.98,6600.0,33.9777,33.9852,33.9626,33.9852,6600.0
2015-02-20 12:00:00,44.99,44.99,44.96,44.97,13300.0,33.9928,33.9928,33.9701,33.9777,13300.0
2015-02-20 12:30:00,44.93,45.1,44.93,45.07,86400.0,33.9475,34.0759,33.9475,34.0532,86400.0
2015-02-20 13:00:00,45.08,45.2,45.08,45.17,14700.0,34.0608,34.1515,34.0608,34.1288,14700.0
2015-02-20 13:30:00,45.17,45.2,45.16,45.19,17700.0,34.1288,34.1515,34.1212,34.1439,17700.0
2015-02-20 14:00:00,45.2,45.24,45.2,45.24,13700.0,34.1515,34.1817,34.1515,34.1817,13700.0
2015-02-20 14:30:00,45.22,45.25,45.19,45.24,58900.0,34.1666,34.1892,34.1439,34.1817,58900.0
2015-02-20 15:00:00,45.24,45.32,45.23,45.26,19500.0,34.1817,34.2421,34.1741,34.1968,19500.0
2015-02-20 15:30:00,45.26,45.27,45.21,45.22,5100.0,34.1968,34.2044,34.159,34.1666,5100.0
2015-02-23 09:30:00,45.05,45.05,44.94,44.97,20800.0,34.0381,34.0381,33.955,33.9777,20800.0
2015-02-23 10:00:00,45.0,45.01,44.92,44.95,7300.0,34.0004,34.0079,33.9399,33.9626,7300.0
2015-02-23 10:30:00,44.95,44.97,44.94,44.95,400.0,33.9626,33.9777,33.955,33.9626,400.0
2015-02-23 11:00:00,44.99,45.05,44.98,45.05,7200.0,33.9928,34.0381,33.9852,34.0381,7200.0
2015-02-23 11:30:00,45.06,45.06,45.02,45.05,17700.0,34.0457,34.0457,34.0155,34.0381,17700.0
2015-02-23 12:00:00,45.02,45.03,44.99,44.99,11400.0,34.0155,34.023,33.9928,33.9928,11400.0
2015-02-23 12:30:00,44.99,44.99,44.94,44.94,5900.0,33.9928,33.9928,33.955,33.955,5900.0
2015-02-23 13:00:00,44.95,44.99,44.95,44.99,500.0,33.9626,33.9928,33.9626,33.9928,500.0
2015-02-23 13:30:00,44.99,45.05,44.99,45.03,10000.0,33.9928,34.0381,33.9928,34.023,10000.0
2015-02-23 14:00:00,45.02,45.02,45.0,45.01,5100.0,34.0155,34.0155,34.0004,34.0079,5100.0
2015-02-23 14:30:00,45.0,45.0,44.94,44.96,18300.0,34.0004,34.0004,33.955,33.9701,18300.0
2015-02-23 15:00:00,44.96,44.96,44.93,44.96,4100.0,33.9701,33.9701,33.9475,33.9701,4100.0
2015-02-23 15:30:00,44.97,45.01,44.97,45.01,5400.0,33.9777,34.0079,33.9777,34.0079,5400.0
2015-02-24 09:30:00,45.01,45.06,45.01,45.04,5400.0,34.0079,34.0457,34.0079,34.0306,5400.0
2015-02-24 10:00:00,45.02,45.19,44.95,45.18,13800.0,34.0155,34.1439,33.9626,34.1364,13800.0
2015-02-24 10:30:00,45.21,45.31,45.21,45.31,10700.0,34.159,34.2346,34.159,34.2346,10700.0
2015-02-24 11:00:00,45.35,45.39,45.35,45.36,2300.0,34.2648,34.295,34.2648,34.2724,2300.0
2015-02-24 11:30:00,45.3,45.3,45.24,45.25,16600.0,34.227,34.227,34.1817,34.1892,16600.0
2015-02-24 12:00:00,45.23,45.29,45.22,45.26,21600.0,34.1741,34.2195,34.1666,34.1968,21600.0
2015-02-24 12:30:00,45.27,45.3,45.23,45.3,9800.0,34.2044,34.227,34.1741,34.227,9800.0
2015-02-24 13:00:00,45.3,45.31,45.28,45.28,4500.0,34.227,34.2346,34.2119,34.2119,4500.0
2015-02-24 13:30:00,45.31,45.33,45.31,45.33,9000.0,34.2346,34.2497,34.2346,34.2497,9000.0
2015-02-24 14:00:00,45.33,45.35,45.32,45.33,23100.0,34.2497,34.2648,34.2421,34.2497,23100.0
2015-02-24 14:30:00,45.34,45.35,45.31,45.34,13300.0,34.2572,34.2648,34.2346,34.2572,13300.0
2015-02-24 15:00:00,45.36,45.39,45.34,45.39,1300.0,34.2724,34.295,34.2572,34.295,1300.0
2015-02-24 15:30:00,45.39,45.39,45.33,45.33,16200.0,34.295,34.295,34.2497,34.2497,16200.0
2015-02-25 09:30:00,45.32,45.32,45.3,45.3,4400.0,34.2421,34.2421,34.227,34.227,4400.0
2015-02-25 10:00:00,45.29,45.3,45.25,45.25,1500.0,34.2195,34.227,34.1892,34.1892,1500.0
2015-02-25 10:30:00,45.3,45.33,45.29,45.31,5700.0,34.227,34.2497,34.2195,34.2346,5700.0
2015-02-25 11:00:00,45.32,45.35,45.31,45.34,102700.0,34.2421,34.2648,34.2346,34.2572,102700.0
2015-02-25 11:30:00,45.33,45.37,45.32,45.37,4600.0,34.2497,34.2799,34.2421,34.2799,4600.0
2015-02-25 12:00:00,45.36,45.37,45.33,45.33,4000.0,34.2724,34.2799,34.2497,34.2497,4000.0
2015-02-25 12:30:00,45.33,45.36,45.33,45.35,43200.0,34.2497,34.2724,34.2497,34.2648,43200.0
2015-02-25 13:00:00,45.36,45.37,45.35,45.36,2200.0,34.2724,34.2799,34.2648,34.2724,2200.0
2015-02-25 13:30:00,45.39,45.43,45.38,45.41,4800.0,34.295,34.3252,34.2875,34.3101,4800.0
2015-02-25 14:00:00,45.41,45.42,45.39,45.39,41800.0,34.3101,34.3177,34.295,34.295,41800.0
2015-02-25 14:30:00,45.41,45.41,45.33,45.37,14100.0,34.3101,34.3101,34.2497,34.2799,14100.0
2015-02-25 15:00:00,45.35,45.38,45.32,45.34,62700.0,34.2648,34.2875,34.2421,34.2572,62700.0
2015-02-25 15:30:00,45.35,45.39,45.34,45.37,25100.0,34.2648,34.295,34.2572,34.2799,25100.0
2015-02-26 09:30:00,45.28,45.39,45.28,45.3,1700.0,34.2119,34.295,34.2119,34.227,1700.0
2015-02-26 10:00:00,45.28,45.31,45.26,45.28,4200.0,34.2119,34.2346,34.1968,34.2119,4200.0
2015-02-26 10:30:00,45.3,45.33,45.29,45.31,7400.0,34.227,34.2497,34.2195,34.2346,7400.0
2015-02-26 11:00:00,45.33,45.37,45.33,45.36,2200.0,34.2497,34.2799,34.2497,34.2724,2200.0
2015-02-26 11:30:00,45.36,45.37,45.35,45.37,700.0,34.2724,34.2799,34.2648,34.2799,700.0
2015-02-26 12:00:00,45.36,45.36,45.29,45.33,40700.0,34.2724,34.2724,34.2195,34.2497,40700.0
2015-02-26 12:30:00,45.33,45.35,45.29,45.33,31700.0,34.2497,34.2648,34.2195,34.2497,31700.0
2015-02-26 13:00:00,45.32,45.32,45.29,45.29,8700.0,34.2421,34.2421,34.2195,34.2195,8700.0
2015-02-26 13:30:00,45.31,45.31,45.27,45.3,78800.0,34.2346,34.2346,34.2044,34.227,78800.0
2015-02-26 14:00:00,45.32,45.32,45.25,45.26,12400.0,34.2421,34.2421,34.1892,34.1968,12400.0
2015-02-26 14:30:00,45.24,45.27,45.24,45.25,10800.0,34.1817,34.2044,34.1817,34.1892,10800.0
2015-02-26 15:00:00,45.23,45.29,45.21,45.27,83100.0,34.1741,34.2195,34.159,34.2044,83100.0
2015-02-26 15:30:00,45.27,45.31,45.26,45.27,14900.0,34.2044,34.2346,34.1968,34.2044,14900.0
2015-02-27 09:30:00,45.32,45.33,45.25,45.28,21500.0,34.2421,34.2497,34.1892,34.2119,21500.0
2015-02-27 10:00:00,45.33,45.37,45.32,45.37,2600.0,34.2497,34.2799,34.2421,34.2799,2600.0
2015-02-27 10:30:00,45.37,45.5,45.37,45.48,18500.0,34.2799,34.3781,34.2799,34.363,18500.0
2015-02-27 11:00:00,45.48,45.51,45.44,45.48,10300.0,34.363,34.3857,34.3328,34.363,10300.0
2015-02-27 11:30:00,45.42,45.46,45.4,45.4,22900.0,34.3177,34.3479,34.3026,34.3026,22900.0
2015-02-27 12:00:00,45.4,45.41,45.38,45.41,8800.0,34.3026,34.3101,34.2875,34.3101,8800.0
2015-02-27 12:30:00,45.41,45.42,45.41,45.41,4400.0,34.3101,34.3177,34.3101,34.3101,4400.0
2015-02-27 13:00:00,45.41,45.41,45.37,45.38,1200.0,34.3101,34.3101,34.2799,34.2875,1200.0
2015-02-27 13:30:00,45.38,45.41,45.38,45.41,7600.0,34.2875,34.3101,34.2875,34.3101,7600.0
2015-02-27 14:00:00,45.41,45.42,45.38,45.4,3900.0,34.3101,34.3177,34.2875,34.3026,3900.0
2015-02-27 14:30:00,45.39,45.39,45.33,45.34,7200.0,34.295,34.295,34.2497,34.2572,7200.0
2015-02-27 15:00:00,45.3,45.35,45.3,45.34,53400.0,34.227,34.2648,34.227,34.2572,53400.0
2015-02-27 15:30:00,45.34,45.35,45.27,45.28,121600.0,34.2572,34.2648,34.2044,34.2119,121600.0
2015-03-02 09:30:00,45.2,45.25,45.2,45.24,10200.0,34.1515,34.1892,34.1515,34.1817,10200.0
2015-03-02 10:00:00,45.26,45.28,45.26,45.28,200.0,34.1968,34.2119,34.1968,34.2119,200.0
2015-03-02 10:30:00,45.24,45.25,45.2,45.2,6400.0,34.1817,34.1892,34.1515,34.1515,6400.0
2015-03-02 11:00:00,45.24,45.24,45.22,45.24,2100.0,34.1817,34.1817,34.1666,34.1817,2100.0
2015-03-02 11:30:00,45.22,45.29,45.21,45.27,47200.0,34.1666,34.2195,34.159,34.2044,47200.0
2015-03-02 12:00:00,45.26,45.26,45.18,45.18,17400.0,34.1968,34.1968,34.1364,34.1364,17400.0
2015-03-02 12:30:00,45.19,45.21,45.18,45.19,3500.0,34.1439,34.159,34.1364,34.1439,3500.0
2015-03-02 13:00:00,45.19,45.24,45.19,45.24,3300.0,34.1439,34.1817,34.1439,34.1817,3300.0
2015-03-02 13:30:00,45.22,45.27,45.22,45.26,6700.0,34.1666,34.2044,34.1666,34.1968,6700.0
2015-03-02 14:00:00,45.27,45.27,45.24,45.25,3700.0,34.2044,34.2044,34.1817,34.1892,3700.0
2015-03-02 14:30:00,45.25,45.27,45.24,45.27,83200.0,34.1892,34.2044,34.1817,34.2044,83200.0
2015-03-02 15:00:00,45.26,45.29,45.26,45.27,6300.0,34.1968,34.2195,34.1968,34.2044,6300.0
2015-03-02 15:30:00,45.28,45.34,45.27,45.33,12300.0,34.2119,34.2572,34.2044,34.2497,12300.0
2015-03-03 09:30:00,45.2,45.2,45.13,45.15,6200.0,34.1515,34.1515,34.0986,34.1137,6200.0
2015-03-03 10:00:00,45.17,45.18,45.15,45.15,2800.0,34.1288,34.1364,34.1137,34.1137,2800.0
2015-03-03 10:30:00,45.12,45.14,45.07,45.08,20800.0,34.091,34.1061,34.0532,34.0608,20800.0
2015-03-03 11:00:00,45.05,45.05,45.0,45.05,5500.0,34.0381,34.0381,34.0004,34.0381,5500.0
2015-03-03 11:30:00,45.02,45.02,44.96,45.0,22300.0,34.0155,34.0155,33.9701,34.0004,22300.0
2015-03-03 12:00:00,45.01,45.01,44.97,44.97,8100.0,34.0079,34.0079,33.9777,33.9777,8100.0
2015-03-03 12:30:00,44.96,45.03,44.95,45.03,74100.0,33.9701,34.023,33.9626,34.023,74100.0
2015-03-03 13:00:00,45.03,45.04,44.99,44.99,600.0,34.023,34.0306,33.9928,33.9928,600.0
2015-03-03 13:30:00,45.02,45.03,45.0,45.0,18200.0,34.0155,34.023,34.0004,34.0004,18200.0
2015-03-03 14:00:00,45.01,45.06,45.01,45.06,1900.0,34.0079,34.0457,34.0079,34.0457,1900.0
2015-03-03 14:30:00,45.05,45.06,45.01,45.04,10200.0,34.0381,34.0457,34.0079,34.0306,10200.0
2015-03-03 15:00:00,45.04,45.04,45.01,45.04,17700.0,34.0306,34.0306,34.0079,34.0306,17700.0
2015-03-03 15:30:00,45.04,45.05,45.01,45.03,24200.0,34.0306,34.0381,34.0079,34.023,24200.0
2015-03-04 09:30:00,44.74,44.74,44.56,44.57,8900.0,33.8039,33.8039,33.6679,33.6755,8900.0
2015-03-04 10:00:00,44.6,44.61,44.51,44.56,7200.0,33.6981,33.7057,33.6301,33.6679,7200.0
2015-03-04 10:30:00,44.56,44.61,44.56,44.6,7100.0,33.6679,33.7057,33.6679,33.6981,7100.0
2015-03-04 11:00:00,44.65,44.72,44.65,44.69,89700.0,33.7359,33.7888,33.7359,33.7661,89700.0
2015-03-04 11:30:00,44.7,44.75,44.68,44.73,34800.0,33.7737,33.8115,33.7586,33.7963,34800.0
2015-03-04 12:00:00,44.74,44.81,44.72,44.8,19200.0,33.8039,33.8568,33.7888,33.8492,19200.0
2015-03-04 12:30:00,44.8,44.83,44.79,44.79,8300.0,33.8492,33.8719,33.8417,33.8417,8300.0
2015-03-04 13:00:00,44.8,44.81,44.79,44.81,3300.0,33.8492,33.8568,33.8417,33.8568,3300.0
2015-03-04 13:30:00,44.81,44.81,44.75,44.76,19500.0,33.8568,33.8568,33.8115,33.819,19500.0
2015-03-04 14:00:00,44.76,44.8,44.75,44.76,20700.0,33.819,33.8492,33.8115,33.819,20700.0
2015-03-04 14:30:00,44.76,44.83,44.76,44.83,7100.0,33.819,33.8719,33.819,33.8719,7100.0
2015-03-04 15:00:00,44.82,44.83,44.79,44.82,7800.0,33.8643,33.8719,33.8417,33.8643,7800.0
2015-03-04 15:30:00,44.82,44.84,44.8,44.81,25000.0,33.8643,33.8795,33.8492,33.8568,25000.0
2015-03-05 09:30:00,44.89,44.94,44.87,44.92,35200.0,33.9172,33.955,33.9021,33.9399,35200.0
2015-03-05 10:00:00,44.91,44.99,44.91,44.99,15100.0,33.9324,33.9928,33.9324,33.9928,15100.0
2015-03-05 10:30:00,45.0,45.0,44.96,44.96,2200.0,34.0004,34.0004,33.9701,33.9701,2200.0
2015-03-05 11:00:00,44.94,44.94,44.87,44.87,10400.0,33.955,33.955,33.9021,33.9021,10400.0
2015-03-05 11:30:00,44.89,44.9,44.86,44.87,5200.0,33.9172,33.9248,33.8946,33.9021,5200.0
2015-03-05 12:00:00,44.84,44.87,44.83,44.85,8200.0,33.8795,33.9021,33.8719,33.887,8200.0
2015-03-05 12:30:00,44.84,44.84,44.78,44.78,1500.0,33.8795,33.8795,33.8341,33.8341,1500.0
2015-03-05 13:00:00,44.82,44.83,44.8,44.82,4100.0,33.8643,33.8719,33.8492,33.8643,4100.0
2015-03-05 13:30:00,44.84,44.85,44.82,44.85,1700.0,33.8795,33.887,33.8643,33.887,1700.0
2015-03-05 14:00:00,44.84,44.89,44.84,44.87,10200.0,33.8795,33.9172,33.8795,33.9021,10200.0
2015-03-05 14:30:00,44.88,44.9,44.85,44.9,4300.0,33.9097,33.9248,33.887,33.9248,4300.0
2015-03-05 15:00:00,44.88,44.89,44.86,44.86,3100.0,33.9097,33.9172,33.8946,33.8946,3100.0
2015-03-05 15:30:00,44.87,44.87,44.85,44.86,11600.0,33.9021,33.9021,33.887,33.8946,11600.0
2015-03-06 09:30:00,44.56,44.57,44.51,44.52,5400.0,33.6679,33.6755,33.6301,33.6377,5400.0
2015-03-06 10:00:00,44.5,44.54,44.48,44.53,55100.0,33.6226,33.6528,33.6075,33.6452,55100.0
2015-03-06 10:30:00,44.54,44.56,44.46,44.47,4200.0,33.6528,33.6679,33.5923,33.5999,4200.0
2015-03-06 11:00:00,44.45,44.45,44.38,44.38,5100.0,33.5848,33.5848,33.5319,33.5319,5100.0
2015-03-06 11:30:00,44.38,44.38,44.26,44.28,41200.0,33.5319,33.5319,33.4412,33.4563,41200.0
2015-03-06 12:00:00,44.3,44.32,44.19,44.2,17600.0,33.4715,33.4866,33.3883,33.3959,17600.0
2015-03-06 12:30:00,44.23,44.28,44.21,44.23,6600.0,33.4186,33.4563,33.4035,33.4186,6600.0
2015-03-06 13:00:00,44.24,44.25,44.19,44.22,16600.0,33.4261,33.4337,33.3883,33.411,16600.0
2015-03-06 13:30:00,44.21,44.24,44.19,44.23,15000.0,33.4035,33.4261,33.3883,33.4186,15000.0
2015-03-06 14:00:00,44.25,44.31,44.22,44.24,16500.0,33.4337,33.479,33.411,33.4261,16500.0
2015-03-06 14:30:00,44.26,44.26,44.18,44.2,6400.0,33.4412,33.4412,33.3808,33.3959,6400.0
2015-03-06 15:00:00,44.2,44.25,44.2,44.21,21200.0,33.3959,33.4337,33.3959,33.4035,21200.0
2015-03-06 15:30:00,44.21,44.25,44.2,44.25,21000.0,33.4035,33.4337,33.3959,33.4337,21000.0
2015-03-09 09:30:00,44.25,44.25,44.18,44.19,71300.0,33.4337,33.4337,33.3808,33.3883,71300.0
2015-03-09 10:00:00,44.2,44.24,44.19,44.19,11900.0,33.3959,33.4261,33.3883,33.3883,11900.0
2015-03-09 10:30:00,44.2,44.21,44.17,44.17,21600.0,33.3959,33.4035,33.3732,33.3732,21600.0
2015-03-09 11:00:00,44.18,44.2,44.16,44.2,6900.0,33.3808,33.3959,33.3657,33.3959,6900.0
2015-03-09 11:30:00,44.2,44.22,44.16,44.17,71100.0,33.3959,33.411,33.3657,33.3732,71100.0
2015-03-09 12:00:00,44.17,44.18,44.13,44.16,4100.0,33.3732,33.3808,33.343,33.3657,4100.0
2015-03-09 12:30:00,44.17,44.21,44.17,44.2,13900.0,33.3732,33.4035,33.3732,33.3959,13900.0
2015-03-09 13:00:00,44.2,44.21,44.18,44.2,36200.0,33.3959,33.4035,33.3808,33.3959,36200.0
2015-03-09 13:30:00,44.21,44.26,44.21,44.23,33300.0,33.4035,33.4412,33.4035,33.4186,33300.0
2015-03-09 14:00:00,44.22,44.23,44.2,44.21,19100.0,33.411,33.4186,33.3959,33.4035,19100.0
2015-03-09 14:30:00,44.21,44.24,44.18,44.24,41400.0,33.4035,33.4261,33.3808,33.4261,41400.0
2015-03-09 15:00:00,44.23,44.24,44.22,44.23,9600.0,33.4186,33.4261,33.411,33.4186,9600.0
2015-03-09 15:30:00,44.24,44.25,44.19,44.2,33100.0,33.4261,33.4337,33.3883,33.3959,33100.0
2015-03-10 09:30:00,43.54,43.55,43.46,43.46,11200.0,32.8972,32.9048,32.8368,32.8368,11200.0
2015-03-10 10:00:00,43.46,43.46,43.39,43.4,13500.0,32.8368,32.8368,32.7839,32.7914,13500.0
2015-03-10 10:30:00,43.42,43.53,43.41,43.52,2500.0,32.8066,32.8897,32.799,32.8821,2500.0
2015-03-10 11:00:00,43.51,43.54,43.5,43.54,14900.0,32.8746,32.8972,32.867,32.8972,14900.0
2015-03-10 11:30:00,43.48,43.48,43.31,43.31,8600.0,32.8519,32.8519,32.7234,32.7234,8600.0
2015-03-10 12:00:00,43.32,43.34,43.27,43.27,18800.0,32.731,32.7461,32.6932,32.6932,18800.0
2015-03-10 12:30:00,43.26,43.32,43.25,43.31,21900.0,32.6857,32.731,32.6781,32.7234,21900.0
2015-03-10 13:00:00,43.3,43.34,43.29,43.34,14000.0,32.7159,32.7461,32.7083,32.7461,14000.0
2015-03-10 13:30:00,43.34,43.35,43.32,43.35,3700.0,32.7461,32.7537,32.731,32.7537,3700.0
2015-03-10 14:00:00,43.36,43.38,43.29,43.29,24800.0,32.7612,32.7763,32.7083,32.7083,24800.0
2015-03-10 14:30:00,43.3,43.32,43.27,43.27,24700.0,32.7159,32.731,32.6932,32.6932,24700.0
2015-03-10 15:00:00,43.27,43.32,43.26,43.28,34000.0,32.6932,32.731,32.6857,32.7008,34000.0
2015-03-10 15:30:00,43.27,43.3,43.25,43.27,35500.0,32.6932,32.7159,32.6781,32.6932,35500.0
2015-03-11 09:30:00,43.37,43.41,43.32,43.36,8000.0,32.7688,32.799,32.731,32.7612,8000.0
2015-03-11 10:00:00,43.36,43.36,43.32,43.33,800.0,32.7612,32.7612,32.731,32.7386,800.0
2015-03-11 10:30:00,43.34,43.34,43.22,43.22,2700.0,32.7461,32.7461,32.6554,32.6554,2700.0
2015-03-11 11:00:00,43.26,43.33,43.26,43.33,2200.0,32.6857,32.7386,32.6857,32.7386,2200.0
2015-03-11 11:30:00,43.41,43.41,43.4,43.4,1300.0,32.799,32.799,32.7914,32.7914,1300.0
2015-03-11 12:00:00,43.41,43.45,43.41,43.43,5400.0,32.799,32.8292,32.799,32.8141,5400.0
2015-03-11 12:30:00,43.42,43.42,43.4,43.4,1729000.0,32.8066,32.8066,32.7914,32.7914,1729000.0
2015-03-11 13:00:00,43.4,43.42,43.39,43.39,1300.0,32.7914,32.8066,32.7839,32.7839,1300.0
2015-03-11 13:30:00,43.35,43.36,43.25,43.34,376300.0,32.7537,32.7612,32.6781,32.7461,376300.0
2015-03-11 14:00:00,43.36,43.43,43.33,43.41,3800.0,32.7612,32.8141,32.7386,32.799,3800.0
2015-03-11 14:30:00,43.42,43.46,43.41,43.44,6000.0,32.8066,32.8368,32.799,32.8217,6000.0
2015-03-11 15:00:00,43.44,43.44,43.38,43.38,38000.0,32.8217,32.8217,32.7763,32.7763,38000.0
2015-03-11 15:30:00,43.38,43.4,43.35,43.4,7700.0,32.7763,32.7914,32.7537,32.7914,7700.0
2015-03-12 09:30:00,43.92,43.94,43.85,43.86,14900.0,33.1843,33.1995,33.1315,33.139,14900.0
2015-03-12 10:00:00,43.86,43.88,43.79,43.87,9700.0,33.139,33.1541,33.0861,33.1466,9700.0
2015-03-12 10:30:00,43.88,43.91,43.83,43.9,28900.0,33.1541,33.1768,33.1163,33.1692,28900.0
2015-03-12 11:00:00,43.86,43.92,43.86,43.89,9600.0,33.139,33.1843,33.139,33.1617,9600.0
2015-03-12 11:30:00,43.88,43.89,43.85,43.85,3100.0,33.1541,33.1617,33.1315,33.1315,3100.0
2015-03-12 12:00:00,43.82,43.83,43.81,43.81,14300.0,33.1088,33.1163,33.1012,33.1012,14300.0
2015-03-12 12:30:00,43.77,43.78,43.72,43.78,11500.0,33.071,33.0786,33.0332,33.0786,11500.0
2015-03-12 13:00:00,43.78,43.8,43.75,43.75,2400.0,33.0786,33.0937,33.0559,33.0559,2400.0
2015-03-12 13:30:00,43.75,43.81,43.75,43.77,6200.0,33.0559,33.1012,33.0559,33.071,6200.0
2015-03-12 14:00:00,43.79,43.8,43.79,43.79,400.0,33.0861,33.0937,33.0861,33.0861,400.0
2015-03-12 14:30:00,43.8,43.8,43.77,43.79,5400.0,33.0937,33.0937,33.071,33.0861,5400.0
2015-03-12 15:00:00,43.81,43.85,43.81,43.84,5900.0,33.1012,33.1315,33.1012,33.1239,5900.0
2015-03-12 15:30:00,43.84,43.89,43.83,43.88,31900.0,33.1239,33.1617,33.1163,33.1541,31900.0
2015-03-13 09:30:00,43.56,43.56,43.48,43.49,8300.0,32.9123,32.9123,32.8519,32.8595,8300.0
2015-03-13 10:00:00,43.42,43.42,43.35,43.41,2100.0,32.8066,32.8066,32.7537,32.799,2100.0
2015-03-13 10:30:00,43.38,43.42,43.31,43.33,1000.0,32.7763,32.8066,32.7234,32.7386,1000.0
2015-03-13 11:00:00,43.31,43.4,43.31,43.31,2400.0,32.7234,32.7914,32.7234,32.7234,2400.0
2015-03-13 11:30:00,43.32,43.4,43.31,43.4,2100.0,32.731,32.7914,32.7234,32.7914,2100.0
2015-03-13 12:00:00,43.37,43.44,43.36,43.44,2800.0,32.7688,32.8217,32.7612,32.8217,2800.0
2015-03-13 12:30:00,43.43,43.49,43.43,43.47,12400.0,32.8141,32.8595,32.8141,32.8443,12400.0
2015-03-13 13:00:00,43.46,43.46,43.4,43.41,1900.0,32.8368,32.8368,32.7914,32.799,1900.0
2015-03-13 13:30:00,43.32,43.42,43.32,43.42,10100.0,32.731,32.8066,32.731,32.8066,10100.0
2015-03-13 14:00:00,43.41,43.43,43.38,43.43,10100.0,32.799,32.8141,32.7763,32.8141,10100.0
2015-03-13 14:30:00,43.43,43.43,43.38,43.41,7200.0,32.8141,32.8141,32.7763,32.799,7200.0
2015-03-13 15:00:00,43.42,43.49,43.41,43.48,8000.0,32.8066,32.8595,32.799,32.8519,8000.0
2015-03-13 15:30:00,43.5,43.59,43.49,43.56,13700.0,32.867,32.935,32.8595,32.9123,13700.0
2015-03-16 09:30:00,43.88,44.01,43.82,44.0,4500.0,33.1541,33.2523,33.1088,33.2448,4500.0
2015-03-16 10:00:00,44.02,44.02,43.93,43.93,12600.0,33.2599,33.2599,33.1919,33.1919,12600.0
2015-03-16 10:30:00,43.93,43.95,43.92,43.95,2200.0,33.1919,33.207,33.1843,33.207,2200.0
2015-03-16 11:00:00,43.95,44.02,43.95,43.99,3900.0,33.207,33.2599,33.207,33.2372,3900.0
2015-03-16 11:30:00,43.99,44.09,43.99,44.09,600.0,33.2372,33.3128,33.2372,33.3128,600.0
2015-03-16 12:00:00,44.05,44.07,44.03,44.03,19200.0,33.2826,33.2977,33.2675,33.2675,19200.0
2015-03-16 12:30:00,44.03,44.11,44.03,44.1,4900.0,33.2675,33.3279,33.2675,33.3203,4900.0
2015-03-16 13:00:00,44.09,44.09,44.03,44.07,20900.0,33.3128,33.3128,33.2675,33.2977,20900.0
2015-03-16 13:30:00,44.06,44.08,44.05,44.07,600.0,33.2901,33.3052,33.2826,33.2977,600.0
2015-03-16 14:00:00,44.06,44.07,44.03,44.07,105300.0,33.2901,33.2977,33.2675,33.2977,105300.0
2015-03-16 14:30:00,44.05,44.07,44.04,44.07,15900.0,33.2826,33.2977,33.275,33.2977,15900.0
2015-03-16 15:00:00,44.08,44.1,44.03,44.03,11000.0,33.3052,33.3203,33.2675,33.2675,11000.0
2015-03-16 15:30:00,44.05,44.06,44.03,44.05,4700.0,33.2826,33.2901,33.2675,33.2826,4700.0
2015-03-17 09:30:00,43.91,43.91,43.85,43.87,10200.0,33.1768,33.1768,33.1315,33.1466,10200.0
2015-03-17 10:00:00,43.88,43.91,43.86,43.87,6000.0,33.1541,33.1768,33.139,33.1466,6000.0
2015-03-17 10:30:00,43.93,43.93,43.86,43.87,17400.0,33.1919,33.1919,33.139,33.1466,17400.0
2015-03-17 11:00:00,43.87,43.88,43.77,43.84,41500.0,33.1466,33.1541,33.071,33.1239,41500.0
2015-03-17 11:30:00,43.84,43.86,43.84,43.85,6600.0,33.1239,33.139,33.1239,33.1315,6600.0
2015-03-17 12:00:00,43.9,43.9,43.84,43.88,7100.0,33.1692,33.1692,33.1239,33.1541,7100.0
2015-03-17 12:30:00,43.87,43.93,43.85,43.93,15400.0,33.1466,33.1919,33.1315,33.1919,15400.0
2015-03-17 13:00:00,43.95,44.0,43.95,43.99,26400.0,33.207,33.2448,33.207,33.2372,26400.0
2015-03-17 13:30:00,44.01,44.02,43.98,44.02,14300.0,33.2523,33.2599,33.2297,33.2599,14300.0
2015-03-17 14:00:00,44.02,44.03,43.99,44.0,48000.0,33.2599,33.2675,33.2372,33.2448,48000.0
2015-03-17 14:30:00,44.02,44.03,43.97,44.03,20600.0,33.2599,33.2675,33.2221,33.2675,20600.0
2015-03-17 15:00:00,44.04,44.09,44.04,44.08,47400.0,33.275,33.3128,33.275,33.3052,47400.0
2015-03-17 15:30:00,44.09,44.1,44.05,44.07,10700.0,33.3128,33.3203,33.2826,33.2977,10700.0
2015-03-18 09:30:00,44.01,44.08,43.97,44.04,19000.0,33.2523,33.3052,33.2221,33.275,19000.0
2015-03-18 10:00:00,44.09,44.14,44.09,44.14,11200.0,33.3128,33.3506,33.3128,33.3506,11200.0
2015-03-18 10:30:00,44.11,44.13,44.06,44.13,14100.0,33.3279,33.343,33.2901,33.343,14100.0
2015-03-18 11:00:00,44.15,44.15,44.1,44.1,12800.0,33.3581,33.3581,33.3203,33.3203,12800.0
2015-03-18 11:30:00,44.13,44.15,44.1,44.15,4800.0,33.343,33.3581,33.3203,33.3581,4800.0
2015-03-18 12:00:00,44.18,44.18,44.18,44.18,1200.0,33.3808,33.3808,33.3808,33.3808,1200.0
2015-03-18 12:30:00,44.2,44.27,44.2,44.24,1600.0,33.3959,33.4488,33.3959,33.4261,1600.0
2015-03-18 13:00:00,44.25,44.26,44.22,44.22,2000.0,33.4337,33.4412,33.411,33.411,2000.0
2015-03-18 13:30:00,44.2,44.23,44.15,44.23,4400.0,33.3959,33.4186,33.3581,33.4186,4400.0
2015-03-18 14:00:00,44.29,44.95,44.27,44.83,65100.0,33.4639,33.9626,33.4488,33.8719,65100.0
2015-03-18 14:30:00,44.84,44.92,44.72,44.79,30100.0,33.8795,33.9399,33.7888,33.8417,30100.0
2015-03-18 15:00:00,44.8,45.11,44.8,45.03,94500.0,33.8492,34.0835,33.8492,34.023,94500.0
2015-03-18 15:30:00,45.02,45.04,44.94,45.04,28500.0,34.0155,34.0306,33.955,34.0306,28500.0
2015-03-19 09:30:00,44.56,44.56,44.47,44.47,44000.0,33.6679,33.6679,33.5999,33.5999,44000.0
2015-03-19 10:00:00,44.5,44.61,44.48,44.54,9500.0,33.6226,33.7057,33.6075,33.6528,9500.0
2015-03-19 10:30:00,44.51,44.51,44.42,44.42,5200.0,33.6301,33.6301,33.5621,33.5621,5200.0
2015-03-19 11:00:00,44.47,44.53,44.46,44.51,9900.0,33.5999,33.6452,33.5923,33.6301,9900.0
2015-03-19 11:30:00,44.48,44.48,44.35,44.38,16500.0,33.6075,33.6075,33.5092,33.5319,16500.0
2015-03-19 12:00:00,44.37,44.42,44.37,44.42,7500.0,33.5243,33.5621,33.5243,33.5621,7500.0
2015-03-19 12:30:00,44.43,44.44,44.37,44.37,1900.0,33.5697,33.5772,33.5243,33.5243,1900.0
2015-03-19 13:00:00,44.38,44.48,44.36,44.48,7300.0,33.5319,33.6075,33.5168,33.6075,7300.0
2015-03-19 13:30:00,44.49,44.49,44.39,44.39,3400.0,33.615,33.615,33.5395,33.5395,3400.0
2015-03-19 14:00:00,44.42,44.46,44.38,44.39,5800.0,33.5621,33.5923,33.5319,33.5395,5800.0
2015-03-19 14:30:00,44.43,44.49,44.39,44.49,6600.0,33.5697,33.615,33.5395,33.615,6600.0
2015-03-19 15:00:00,44.48,44.52,44.45,44.45,4900.0,33.6075,33.6377,33.5848,33.5848,4900.0
2015-03-19 15:30:00,44.44,44.49,44.43,44.44,10000.0,33.5772,33.615,33.5697,33.5772,10000.0
2015-03-20 09:30:00,45.1,45.11,45.02,45.09,12300.0,34.0759,34.0835,34.0155,34.0684,12300.0
2015-03-20 10:00:00,45.09,45.16,45.07,45.07,42700.0,34.0684,34.1212,34.0532,34.0532,42700.0
2015-03-20 10:30:00,45.11,45.16,45.11,45.14,6100.0,34.0835,34.1212,34.0835,34.1061,6100.0
2015-03-20 11:00:00,45.18,45.23,45.18,45.21,1000.0,34.1364,34.1741,34.1364,34.159,1000.0
2015-03-20 11:30:00,45.2,45.29,45.2,45.29,1600.0,34.1515,34.2195,34.1515,34.2195,1600.0
2015-03-20 12:00:00,45.31,45.33,45.31,45.33,1500.0,34.2346,34.2497,34.2346,34.2497,1500.0
2015-03-20 12:30:00,45.38,45.44,45.37,45.42,4100.0,34.2875,34.3328,34.2799,34.3177,4100.0
2015-03-20 13:00:00,45.42,45.47,45.42,45.47,600.0,34.3177,34.3555,34.3177,34.3555,600.0
2015-03-20 13:30:00,45.45,45.47,45.42,45.45,22500.0,34.3404,34.3555,34.3177,34.3404,22500.0
2015-03-20 14:00:00,45.44,45.44,45.36,45.38,9400.0,34.3328,34.3328,34.2724,34.2875,9400.0
2015-03-20 14:30:00,45.37,45.4,45.37,45.39,5300.0,34.2799,34.3026,34.2799,34.295,5300.0
2015-03-20 15:00:00,45.4,45.4,45.29,45.3,4500.0,34.3026,34.3026,34.2195,34.227,4500.0
2015-03-20 15:30:00,45.32,45.34,45.3,45.34,8300.0,34.2421,34.2572,34.227,34.2572,8300.0
2015-03-23 09:30:00,45.44,45.55,45.44,45.45,9000.0,34.3328,34.4159,34.3328,34.3404,9000.0
2015-03-23 10:00:00,45.45,45.53,45.45,45.48,22100.0,34.3404,34.4008,34.3404,34.363,22100.0
2015-03-23 10:30:00,45.48,45.51,45.47,45.48,7700.0,34.363,34.3857,34.3555,34.363,7700.0
2015-03-23 11:00:00,45.4,45.43,45.4,45.41,23500.0,34.3026,34.3252,34.3026,34.3101,23500.0
2015-03-23 11:30:00,45.39,45.45,45.38,45.45,24200.0,34.295,34.3404,34.2875,34.3404,24200.0
2015-03-23 12:00:00,45.47,45.54,45.41,45.49,31300.0,34.3555,34.4084,34.3101,34.3706,31300.0
2015-03-23 12:30:00,45.54,45.56,45.53,45.55,37700.0,34.4084,34.4235,34.4008,34.4159,37700.0
2015-03-23 13:00:00,45.5,45.52,45.5,45.52,1100.0,34.3781,34.3932,34.3781,34.3932,1100.0
2015-03-23 13:30:00,45.56,45.6,45.54,45.57,13500.0,34.4235,34.4537,34.4084,34.431,13500.0
2015-03-23 14:00:00,45.53,45.6,45.53,45.58,6500.0,34.4008,34.4537,34.4008,34.4386,6500.0
2015-03-23 14:30:00,45.59,45.6,45.54,45.54,2200.0,34.4461,34.4537,34.4084,34.4084,2200.0
2015-03-23 15:00:00,45.55,45.58,45.55,45.57,23500.0,34.4159,34.4386,34.4159,34.431,23500.0
2015-03-23 15:30:00,45.57,45.61,45.53,45.55,51500.0,34.431,34.4612,34.4008,34.4159,51500.0
2015-03-24 09:30:00,45.6,45.67,45.53,45.64,11700.0,34.4537,34.5066,34.4008,34.4839,11700.0
2015-03-24 10:00:00,45.62,45.69,45.58,45.58,12000.0,34.4688,34.5217,34.4386,34.4386,12000.0
2015-03-24 10:30:00,45.62,45.69,45.61,45.69,1600.0,34.4688,34.5217,34.4612,34.5217,1600.0
2015-03-24 11:00:00,45.67,45.69,45.63,45.64,2300.0,34.5066,34.5217,34.4764,34.4839,2300.0
2015-03-24 11:30:00,45.66,45.67,45.65,45.65,1600.0,34.499,34.5066,34.4915,34.4915,1600.0
2015-03-24 12:00:00,45.65,45.69,45.65,45.67,10600.0,34.4915,34.5217,34.4915,34.5066,10600.0
2015-03-24 12:30:00,45.65,45.65,45.6,45.6,4300.0,34.4915,34.4915,34.4537,34.4537,4300.0
2015-03-24 13:00:00,45.63,45.65,45.62,45.64,9400.0,34.4764,34.4915,34.4688,34.4839,9400.0
2015-03-24 13:30:00,45.63,45.63,45.61,45.62,5300.0,34.4764,34.4764,34.4612,34.4688,5300.0
2015-03-24 14:00:00,45.63,45.63,45.57,45.59,14000.0,34.4764,34.4764,34.431,34.4461,14000.0
2015-03-24 14:30:00,45.58,45.59,45.56,45.59,1400.0,34.4386,34.4461,34.4235,34.4461,1400.0
2015-03-24 15:00:00,45.59,45.62,45.55,45.55,13700.0,34.4461,34.4688,34.4159,34.4159,13700.0
2015-03-24 15:30:00,45.55,45.6,45.55,45.57,23500.0,34.4159,34.4537,34.4159,34.431,23500.0
2015-03-25 09:30:00,45.69,45.69,45.58,45.59,2100.0,34.5217,34.5217,34.4386,34.4461,2100.0
2015-03-25 10:00:00,45.63,45.68,45.61,45.62,209500.0,34.4764,34.5141,34.4612,34.4688,209500.0
2015-03-25 10:30:00,45.6,45.6,45.51,45.55,11200.0,34.4537,34.4537,34.3857,34.4159,11200.0
2015-03-25 11:00:00,45.57,45.57,45.47,45.51,4800.0,34.431,34.431,34.3555,34.3857,4800.0
2015-03-25 11:30:00,45.46,45.47,45.4,45.4,3500.0,34.3479,34.3555,34.3026,34.3026,3500.0
2015-03-25 12:00:00,45.42,45.42,45.37,45.39,5200.0,34.3177,34.3177,34.2799,34.295,5200.0
2015-03-25 12:30:00,45.38,45.38,45.31,45.36,7200.0,34.2875,34.2875,34.2346,34.2724,7200.0
2015-03-25 13:00:00,45.37,45.37,45.28,45.33,3900.0,34.2799,34.2799,34.2119,34.2497,3900.0
2015-03-25 13:30:00,45.36,45.38,45.35,45.38,8000.0,34.2724,34.2875,34.2648,34.2875,8000.0
2015-03-25 14:00:00,45.37,45.38,45.33,45.37,6800.0,34.2799,34.2875,34.2497,34.2799,6800.0
2015-03-25 14:30:00,45.38,45.38,45.31,45.33,17500.0,34.2875,34.2875,34.2346,34.2497,17500.0
2015-03-25 15:00:00,45.3,45.32,45.25,45.27,5900.0,34.227,34.2421,34.1892,34.2044,5900.0
2015-03-25 15:30:00,45.23,45.28,45.2,45.23,8500.0,34.1741,34.2119,34.1515,34.1741,8500.0
2015-03-26 09:30:00,44.97,44.97,44.81,44.81,26300.0,33.9777,33.9777,33.8568,33.8568,26300.0
2015-03-26 10:00:00,44.8,44.81,44.61,44.7,62500.0,33.8492,33.8568,33.7057,33.7737,62500.0
2015-03-26 10:30:00,44.71,44.78,44.67,44.74,8700.0,33.7812,33.8341,33.751,33.8039,8700.0
2015-03-26 11:00:00,44.73,44.75,44.71,44.73,8500.0,33.7963,33.8115,33.7812,33.7963,8500.0
2015-03-26 11:30:00,44.76,44.85,44.76,44.85,1700.0,33.819,33.887,33.819,33.887,1700.0
2015-03-26 12:00:00,44.89,44.94,44.86,44.93,1213100.0,33.9172,33.955,33.8946,33.9475,1213100.0
2015-03-26 12:30:00,44.94,45.01,44.9,45.01,64100.0,33.955,34.0079,33.9248,34.0079,64100.0
2015-03-26 13:00:00,45.0,45.01,44.86,44.89,56200.0,34.0004,34.0079,33.8946,33.9172,56200.0
2015-03-26 13:30:00,44.89,44.96,44.88,44.94,41200.0,33.9172,33.9701,33.9097,33.955,41200.0
2015-03-26 14:00:00,44.92,44.96,44.89,44.92,70300.0,33.9399,33.9701,33.9172,33.9399,70300.0
2015-03-26 14:30:00,44.93,44.96,44.88,44.89,35100.0,33.9475,33.9701,33.9097,33.9172,35100.0
2015-03-26 15:00:00,44.89,44.92,44.87,44.91,15000.0,33.9172,33.9399,33.9021,33.9324,15000.0
2015-03-26 15:30:00,44.91,44.96,44.87,44.9,23100.0,33.9324,33.9701,33.9021,33.9248,23100.0
2015-03-27 09:30:00,44.88,44.99,44.83,44.9,13100.0,33.9097,33.9928,33.8719,33.9248,13100.0
2015-03-27 10:00:00,44.88,44.95,44.85,44.89,13900.0,33.9097,33.9626,33.887,33.9172,13900.0
2015-03-27 10:30:00,44.89,44.99,44.84,44.99,107700.0,33.9172,33.9928,33.8795,33.9928,107700.0
2015-03-27 11:00:00,44.98,45.0,44.91,44.92,25900.0,33.9852,34.0004,33.9324,33.9399,25900.0
2015-03-27 11:30:00,44.92,44.95,44.85,44.93,37100.0,33.9399,33.9626,33.887,33.9475,37100.0
2015-03-27 12:00:00,44.93,45.01,44.91,45.0,259800.0,33.9475,34.0079,33.9324,34.0004,259800.0
2015-03-27 12:30:00,44.93,44.99,44.92,44.99,26200.0,33.9475,33.9928,33.9399,33.9928,26200.0
2015-03-27 13:00:00,44.99,45.01,44.96,44.96,26900.0,33.9928,34.0079,33.9701,33.9701,26900.0
2015-03-27 13:30:00,44.97,44.99,44.93,44.99,5500.0,33.9777,33.9928,33.9475,33.9928,5500.0
2015-03-27 14:00:00,44.98,45.0,44.97,44.99,21800.0,33.9852,34.0004,33.9777,33.9928,21800.0
2015-03-27 14:30:00,44.99,45.0,44.95,44.98,32100.0,33.9928,34.0004,33.9626,33.9852,32100.0
2015-03-27 15:00:00,44.99,45.01,44.97,45.01,39600.0,33.9928,34.0079,33.9777,34.0079,39600.0
2015-03-27 15:30:00,45.0,45.06,44.99,45.01,123900.0,34.0004,34.0457,33.9928,34.0079,123900.0
2015-03-30 09:30:00,45.1,45.22,45.1,45.18,12500.0,34.0759,34.1666,34.0759,34.1364,12500.0
2015-03-30 10:00:00,45.18,45.23,45.14,45.19,7700.0,34.1364,34.1741,34.1061,34.1439,7700.0
2015-03-30 10:30:00,45.25,45.25,45.19,45.22,6000.0,34.1892,34.1892,34.1439,34.1666,6000.0
2015-03-30 11:00:00,45.2,45.23,45.19,45.23,5200.0,34.1515,34.1741,34.1439,34.1741,5200.0
2015-03-30 11:30:00,45.23,45.23,45.19,45.21,9300.0,34.1741,34.1741,34.1439,34.159,9300.0
2015-03-30 12:00:00,45.22,45.26,45.22,45.26,11300.0,34.1666,34.1968,34.1666,34.1968,11300.0
2015-03-30 12:30:00,45.26,45.27,45.25,45.27,5300.0,34.1968,34.2044,34.1892,34.2044,5300.0
2015-03-30 13:00:00,45.29,45.31,45.29,45.31,19000.0,34.2195,34.2346,34.2195,34.2346,19000.0
2015-03-30 13:30:00,45.3,45.3,45.25,45.26,6500.0,34.227,34.227,34.1892,34.1968,6500.0
2015-03-30 14:00:00,45.25,45.33,45.25,45.32,24100.0,34.1892,34.2497,34.1892,34.2421,24100.0
2015-03-30 14:30:00,45.32,45.32,45.3,45.3,7000.0,34.2421,34.2421,34.227,34.227,7000.0
2015-03-30 15:00:00,45.31,45.32,45.3,45.3,14100.0,34.2346,34.2421,34.227,34.227,14100.0
2015-03-30 15:30:00,45.3,45.3,45.25,45.25,29900.0,34.227,34.227,34.1892,34.1892,29900.0
2015-03-31 09:30:00,44.59,44.73,44.59,44.69,5100.0,33.6906,33.7963,33.6906,33.7661,5100.0
2015-03-31 10:00:00,44.69,44.8,44.68,44.79,6400.0,33.7661,33.8492,33.7586,33.8417,6400.0
2015-03-31 10:30:00,44.83,44.88,44.8,44.8,122200.0,33.8719,33.9097,33.8492,33.8492,122200.0
2015-03-31 11:00:00,44.81,44.85,44.77,44.8,30300.0,33.8568,33.887,33.8266,33.8492,30300.0
2015-03-31 11:30:00,44.77,44.79,44.73,44.75,8400.0,33.8266,33.8417,33.7963,33.8115,8400.0
2015-03-31 12:00:00,44.73,44.75,44.71,44.72,47200.0,33.7963,33.8115,33.7812,33.7888,47200.0
2015-03-31 12:30:00,44.71,44.75,44.69,44.72,297500.0,33.7812,33.8115,33.7661,33.7888,297500.0
2015-03-31 13:00:00,44.72,44.79,44.72,44.78,22900.0,33.7888,33.8417,33.7888,33.8341,22900.0
2015-03-31 13:30:00,44.77,44.81,44.77,44.8,3200.0,33.8266,33.8568,33.8266,33.8492,3200.0
2015-03-31 14:00:00,44.76,44.8,44.75,44.78,23100.0,33.819,33.8492,33.8115,33.8341,23100.0
2015-03-31 14:30:00,44.77,44.82,44.77,44.79,23000.0,33.8266,33.8643,33.8266,33.8417,23000.0
2015-03-31 15:00:00,44.8,44.8,44.71,44.72,95200.0,33.8492,33.8492,33.7812,33.7888,95200.0
2015-03-31 15:30:00,44.7,44.75,44.69,44.73,52300.0,33.7737,33.8115,33.7661,33.7963,52300.0
2015-04-01 09:30:00,44.96,45.07,44.79,44.79,10700.0,33.9701,34.0532,33.8417,33.8417,10700.0
2015-04-01 10:00:00,44.83,45.0,44.83,44.99,14200.0,33.8719,34.0004,33.8719,33.9928,14200.0
2015-04-01 10:30:00,45.01,45.06,44.97,44.99,7800.0,34.0079,34.0457,33.9777,33.9928,7800.0
2015-04-01 11:00:00,44.99,45.04,44.99,45.0,1500.0,33.9928,34.0306,33.9928,34.0004,1500.0
2015-04-01 11:30:00,45.0,45.06,44.99,45.03,9700.0,34.0004,34.0457,33.9928,34.023,9700.0
2015-04-01 12:00:00,45.01,45.02,44.96,44.98,3600.0,34.0079,34.0155,33.9701,33.9852,3600.0
2015-04-01 12:30:00,45.03,45.07,45.02,45.07,3400.0,34.023,34.0532,34.0155,34.0532,3400.0
2015-04-01 13:00:00,45.04,45.05,45.01,45.05,1500.0,34.0306,34.0381,34.0079,34.0381,1500.0
2015-04-01 13:30:00,45.05,45.06,45.02,45.03,3800.0,34.0381,34.0457,34.0155,34.023,3800.0
2015-04-01 14:00:00,45.03,45.05,44.99,45.0,25600.0,34.023,34.0381,33.9928,34.0004,25600.0
2015-04-01 14:30:00,45.01,45.05,45.0,45.02,18500.0,34.0079,34.0381,34.0004,34.0155,18500.0
2015-04-01 15:00:00,45.01,45.01,44.95,44.99,9700.0,34.0079,34.0079,33.9626,33.9928,9700.0
2015-04-01 15:30:00,44.97,45.06,44.97,45.06,149200.0,33.9777,34.0457,33.9777,34.0457,149200.0
2015-04-02 09:30:00,45.33,45.54,45.33,45.48,20300.0,34.2497,34.4084,34.2497,34.363,20300.0
2015-04-02 10:00:00,45.49,45.53,45.47,45.47,7600.0,34.3706,34.4008,34.3555,34.3555,7600.0
2015-04-02 10:30:00,45.45,45.45,45.39,45.45,32000.0,34.3404,34.3404,34.295,34.3404,32000.0
2015-04-02 11:00:00,45.45,45.47,45.43,45.43,9600.0,34.3404,34.3555,34.3252,34.3252,9600.0
2015-04-02 11:30:00,45.43,45.45,45.4,45.41,39200.0,34.3252,34.3404,34.3026,34.3101,39200.0
2015-04-02 12:00:00,45.4,45.45,45.37,45.45,25300.0,34.3026,34.3404,34.2799,34.3404,25300.0
2015-04-02 12:30:00,45.44,45.49,45.43,45.48,8300.0,34.3328,34.3706,34.3252,34.363,8300.0
2015-04-02 13:00:00,45.46,45.51,45.45,45.49,5000.0,34.3479,34.3857,34.3404,34.3706,5000.0
2015-04-02 13:30:00,45.48,45.51,45.45,45.49,18000.0,34.363,34.3857,34.3404,34.3706,18000.0
2015-04-02 14:00:00,45.5,45.53,45.49,45.53,8400.0,34.3781,34.4008,34.3706,34.4008,8400.0
2015-04-02 14:30:00,45.51,45.51,45.46,45.51,16900.0,34.3857,34.3857,34.3479,34.3857,16900.0
2015-04-02 15:00:00,45.51,45.51,45.47,45.49,16400.0,34.3857,34.3857,34.3555,34.3706,16400.0
2015-04-02 15:30:00,45.48,45.52,45.47,45.5,146700.0,34.363,34.3932,34.3555,34.3781,146700.0
2015-04-06 09:30:00,45.68,45.98,45.59,45.98,32800.0,34.5141,34.7408,34.4461,34.7408,32800.0
2015-04-06 10:00:00,45.97,46.11,45.94,46.09,24400.0,34.7332,34.839,34.7106,34.8239,24400.0
2015-04-06 10:30:00,46.12,46.15,46.1,46.15,6600.0,34.8466,34.8692,34.8315,34.8692,6600.0
2015-04-06 11:00:00,46.17,46.18,46.14,46.15,23200.0,34.8844,34.8919,34.8617,34.8692,23200.0
2015-04-06 11:30:00,46.17,46.2,46.15,46.15,8400.0,34.8844,34.907,34.8692,34.8692,8400.0
2015-04-06 12:00:00,46.18,46.18,46.15,46.18,15200.0,34.8919,34.8919,34.8692,34.8919,15200.0
2015-04-06 12:30:00,46.19,46.19,46.16,46.17,2400.0,34.8995,34.8995,34.8768,34.8844,2400.0
2015-04-06 13:00:00,46.19,46.2,46.18,46.18,10200.0,34.8995,34.907,34.8919,34.8919,10200.0
2015-04-06 13:30:00,46.21,46.21,46.14,46.14,4000.0,34.9146,34.9146,34.8617,34.8617,4000.0
2015-04-06 14:00:00,46.15,46.15,46.12,46.13,7600.0,34.8692,34.8692,34.8466,34.8541,7600.0
2015-04-06 14:30:00,46.13,46.15,46.12,46.15,8000.0,34.8541,34.8692,34.8466,34.8692,8000.0
2015-04-06 15:00:00,46.11,46.12,45.96,45.96,11400.0,34.839,34.8466,34.7257,34.7257,11400.0
2015-04-06 15:30:00,45.96,45.98,45.95,45.96,94800.0,34.7257,34.7408,34.7181,34.7257,94800.0
2015-04-07 09:30:00,46.0,46.13,45.99,46.13,19200.0,34.7559,34.8541,34.7484,34.8541,19200.0
2015-04-07 10:00:00,46.09,46.21,46.09,46.19,5100.0,34.8239,34.9146,34.8239,34.8995,5100.0
2015-04-07 10:30:00,46.19,46.22,46.18,46.22,4800.0,34.8995,34.9221,34.8919,34.9221,4800.0
2015-04-07 11:00:00,46.2,46.2,46.07,46.07,3800.0,34.907,34.907,34.8088,34.8088,3800.0
2015-04-07 11:30:00,46.11,46.11,46.07,46.11,13100.0,34.839,34.839,34.8088,34.839,13100.0
2015-04-07 12:00:00,46.13,46.15,46.12,46.14,1100.0,34.8541,34.8692,34.8466,34.8617,1100.0
2015-04-07 12:30:00,46.15,46.16,46.13,46.14,66900.0,34.8692,34.8768,34.8541,34.8617,66900.0
2015-04-07 13:00:00,46.13,46.16,46.13,46.15,44500.0,34.8541,34.8768,34.8541,34.8692,44500.0
2015-04-07 13:30:00,46.13,46.15,46.07,46.07,3900.0,34.8541,34.8692,34.8088,34.8088,3900.0
2015-04-07 14:00:00,46.09,46.1,46.05,46.06,5900.0,34.8239,34.8315,34.7937,34.8012,5900.0
2015-04-07 14:30:00,46.07,46.09,46.06,46.06,3500.0,34.8088,34.8239,34.8012,34.8012,3500.0
2015-04-07 15:00:00,46.06,46.08,46.01,46.03,11500.0,34.8012,34.8164,34.7635,34.7786,11500.0
2015-04-07 15:30:00,46.03,46.04,45.92,45.94,17600.0,34.7786,34.7861,34.6955,34.7106,17600.0
2015-04-08 09:30:00,46.41,46.52,46.39,46.47,15500.0,35.0657,35.1488,35.0506,35.111,15500.0
2015-04-08 10:00:00,46.46,46.47,46.38,46.41,14800.0,35.1035,35.111,35.043,35.0657,14800.0
2015-04-08 10:30:00,46.4,46.41,46.2,46.22,23300.0,35.0581,35.0657,34.907,34.9221,23300.0
2015-04-08 11:00:00,46.18,46.28,46.18,46.26,29200.0,34.8919,34.9675,34.8919,34.9524,29200.0
2015-04-08 11:30:00,46.26,46.37,46.23,46.36,13900.0,34.9524,35.0355,34.9297,35.0279,13900.0
2015-04-08 12:00:00,46.31,46.33,46.28,46.28,5500.0,34.9901,35.0053,34.9675,34.9675,5500.0
2015-04-08 12:30:00,46.28,46.29,46.26,46.28,3200.0,34.9675,34.975,34.9524,34.9675,3200.0
2015-04-08 13:00:00,46.31,46.31,46.27,46.3,2300.0,34.9901,34.9901,34.9599,34.9826,2300.0
2015-04-08 13:30:00,46.31,46.33,46.28,46.31,26800.0,34.9901,35.0053,34.9675,34.9901,26800.0
2015-04-08 14:00:00,46.23,46.36,46.08,46.34,12600.0,34.9297,35.0279,34.8164,35.0128,12600.0
2015-04-08 14:30:00,46.3,46.3,46.22,46.25,19700.0,34.9826,34.9826,34.9221,34.9448,19700.0
2015-04-08 15:00:00,46.26,46.29,46.2,46.25,27700.0,34.9524,34.975,34.907,34.9448,27700.0
2015-04-08 15:30:00,46.24,46.28,46.21,46.25,17300.0,34.9372,34.9675,34.9146,34.9448,17300.0
2015-04-09 09:30:00,46.35,46.43,46.35,46.39,72700.0,35.0204,35.0808,35.0204,35.0506,72700.0
2015-04-09 10:00:00,46.37,46.39,46.31,46.37,5500.0,35.0355,35.0506,34.9901,35.0355,5500.0
2015-04-09 10:30:00,46.34,46.34,46.24,46.24,206600.0,35.0128,35.0128,34.9372,34.9372,206600.0
2015-04-09 11:00:00,46.25,46.25,46.24,46.24,300.0,34.9448,34.9448,34.9372,34.9372,300.0
2015-04-09 11:30:00,46.32,46.34,46.32,46.34,5800.0,34.9977,35.0128,34.9977,35.0128,5800.0
2015-04-09 12:00:00,46.34,46.4,46.33,46.39,19700.0,35.0128,35.0581,35.0053,35.0506,19700.0
2015-04-09 12:30:00,46.41,46.41,46.33,46.41,11800.0,35.0657,35.0657,35.0053,35.0657,11800.0
2015-04-09 13:00:00,46.39,46.4,46.33,46.36,4500.0,35.0506,35.0581,35.0053,35.0279,4500.0
2015-04-09 13:30:00,46.37,46.38,46.34,46.36,40200.0,35.0355,35.043,35.0128,35.0279,40200.0
2015-04-09 14:00:00,46.32,46.36,46.32,46.34,11000.0,34.9977,35.0279,34.9977,35.0128,11000.0
2015-04-09 14:30:00,46.34,46.39,46.33,46.39,9400.0,35.0128,35.0506,35.0053,35.0506,9400.0
2015-04-09 15:00:00,46.4,46.44,46.38,46.41,15700.0,35.0581,35.0884,35.043,35.0657,15700.0
2015-04-09 15:30:00,46.42,46.44,46.39,46.42,112900.0,35.0733,35.0884,35.0506,35.0733,112900.0
2015-04-10 09:30:00,46.36,46.43,46.32,46.36,5100.0,35.0279,35.0808,34.9977,35.0279,5100.0
2015-04-10 10:00:00,46.39,46.39,46.35,46.35,17300.0,35.0506,35.0506,35.0204,35.0204,17300.0
2015-04-10 10:30:00,46.38,46.42,46.37,46.39,22400.0,35.043,35.0733,35.0355,35.0506,22400.0
2015-04-10 11:00:00,46.38,46.45,46.38,46.45,800.0,35.043,35.0959,35.043,35.0959,800.0
2015-04-10 11:30:00,46.47,46.47,46.41,46.42,1300.0,35.111,35.111,35.0657,35.0733,1300.0
2015-04-10 12:00:00,46.41,46.45,46.4,46.4,2000.0,35.0657,35.0959,35.0581,35.0581,2000.0
2015-04-10 12:30:00,46.43,46.46,46.41,46.43,25400.0,35.0808,35.1035,35.0657,35.0808,25400.0
2015-04-10 13:00:00,46.43,46.48,46.41,46.43,50200.0,35.0808,35.1186,35.0657,35.0808,50200.0
2015-04-10 13:30:00,46.42,46.49,46.42,46.49,39100.0,35.0733,35.1261,35.0733,35.1261,39100.0
2015-04-10 14:00:00,46.49,46.51,46.46,46.47,42700.0,35.1261,35.1413,35.1035,35.111,42700.0
2015-04-10 14:30:00,46.48,46.52,46.46,46.5,48100.0,35.1186,35.1488,35.1035,35.1337,48100.0
2015-04-10 15:00:00,46.52,46.53,46.48,46.49,55900.0,35.1488,35.1564,35.1186,35.1261,55900.0
2015-04-10 15:30:00,46.52,46.55,46.5,46.55,139300.0,35.1488,35.1715,35.1337,35.1715,139300.0
2015-04-13 09:30:00,46.41,46.54,46.36,46.49,5600.0,35.0657,35.1639,35.0279,35.1261,5600.0
2015-04-13 10:00:00,46.49,46.49,46.44,46.44,800.0,35.1261,35.1261,35.0884,35.0884,800.0
2015-04-13 10:30:00,46.44,46.45,46.38,46.38,800.0,35.0884,35.0959,35.043,35.043,800.0
2015-04-13 11:00:00,46.4,46.43,46.36,46.43,7400.0,35.0581,35.0808,35.0279,35.0808,7400.0
2015-04-13 11:30:00,46.45,46.45,46.4,46.4,5900.0,35.0959,35.0959,35.0581,35.0581,5900.0
2015-04-13 12:00:00,46.41,46.42,46.39,46.41,7900.0,35.0657,35.0733,35.0506,35.0657,7900.0
2015-04-13 12:30:00,46.4,46.42,46.39,46.41,26600.0,35.0581,35.0733,35.0506,35.0657,26600.0
2015-04-13 13:00:00,46.39,46.39,46.32,46.35,9200.0,35.0506,35.0506,34.9977,35.0204,9200.0
2015-04-13 13:30:00,46.28,46.3,46.25,46.28,7700.0,34.9675,34.9826,34.9448,34.9675,7700.0
2015-04-13 14:00:00,46.28,46.3,46.28,46.28,13000.0,34.9675,34.9826,34.9675,34.9675,13000.0
2015-04-13 14:30:00,46.29,46.31,46.26,46.27,8500.0,34.975,34.9901,34.9524,34.9599,8500.0
2015-04-13 15:00:00,46.26,46.29,46.25,46.25,7700.0,34.9524,34.975,34.9448,34.9448,7700.0
2015-04-13 15:30:00,46.24,46.29,46.24,46.29,4400.0,34.9372,34.975,34.9372,34.975,4400.0
2015-04-14 09:30:00,46.51,46.54,46.46,46.48,49900.0,35.1413,35.1639,35.1035,35.1186,49900.0
2015-04-14 10:00:00,46.48,46.49,46.43,46.49,16900.0,35.1186,35.1261,35.0808,35.1261,16900.0
2015-04-14 10:30:00,46.48,46.52,46.47,46.47,15700.0,35.1186,35.1488,35.111,35.111,15700.0
2015-04-14 11:00:00,46.47,46.55,46.46,46.52,18100.0,35.111,35.1715,35.1035,35.1488,18100.0
2015-04-14 11:30:00,46.52,46.55,46.49,46.54,76900.0,35.1488,35.1715,35.1261,35.1639,76900.0
2015-04-14 12:00:00,46.54,46.56,46.52,46.53,11600.0,35.1639,35.179,35.1488,35.1564,11600.0
2015-04-14 12:30:00,46.56,46.58,46.53,46.54,40000.0,35.179,35.1941,35.1564,35.1639,40000.0
2015-04-14 13:00:00,46.54,46.56,46.51,46.55,44100.0,35.1639,35.179,35.1413,35.1715,44100.0
2015-04-14 13:30:00,46.56,46.61,46.56,46.61,3600.0,35.179,35.2168,35.179,35.2168,3600.0
2015-04-14 14:00:00,46.6,46.6,46.57,46.57,4500.0,35.2093,35.2093,35.1866,35.1866,4500.0
2015-04-14 14:30:00,46.59,46.59,46.55,46.57,10200.0,35.2017,35.2017,35.1715,35.1866,10200.0
2015-04-14 15:00:00,46.6,46.61,46.55,46.56,31800.0,35.2093,35.2168,35.1715,35.179,31800.0
2015-04-14 15:30:00,46.58,46.59,46.55,46.56,5300.0,35.1941,35.2017,35.1715,35.179,5300.0
2015-04-15 09:30:00,46.64,46.77,46.64,46.67,13400.0,35.2395,35.3377,35.2395,35.2621,13400.0
2015-04-15 10:00:00,46.68,46.69,46.63,46.66,53300.0,35.2697,35.2773,35.2319,35.2546,53300.0
2015-04-15 10:30:00,46.67,46.67,46.6,46.64,57100.0,35.2621,35.2621,35.2093,35.2395,57100.0
2015-04-15 11:00:00,46.65,46.65,46.54,46.54,27100.0,35.247,35.247,35.1639,35.1639,27100.0
2015-04-15 11:30:00,46.61,46.65,46.58,46.64,24900.0,35.2168,35.247,35.1941,35.2395,24900.0
2015-04-15 12:00:00,46.65,46.66,46.64,46.66,2400.0,35.247,35.2546,35.2395,35.2546,2400.0
2015-04-15 12:30:00,46.64,46.7,46.63,46.7,6500.0,35.2395,35.2848,35.2319,35.2848,6500.0
2015-04-15 13:00:00,46.73,46.9,46.73,46.89,7600.0,35.3075,35.4359,35.3075,35.4284,7600.0
2015-04-15 13:30:00,46.89,46.89,46.8,46.8,6600.0,35.4284,35.4284,35.3604,35.3604,6600.0
2015-04-15 14:00:00,46.82,46.88,46.82,46.84,4700.0,35.3755,35.4208,35.3755,35.3906,4700.0
2015-04-15 14:30:00,46.85,46.88,46.83,46.87,3000.0,35.3981,35.4208,35.383,35.4133,3000.0
2015-04-15 15:00:00,46.84,46.88,46.81,46.84,5000.0,35.3906,35.4208,35.3679,35.3906,5000.0
2015-04-15 15:30:00,46.86,46.87,46.83,46.84,16200.0,35.4057,35.4133,35.383,35.3906,16200.0
2015-04-16 09:30:00,46.87,47.02,46.86,46.93,7500.0,35.4133,35.5266,35.4057,35.4586,7500.0
2015-04-16 10:00:00,46.88,46.88,46.8,46.8,22600.0,35.4208,35.4208,35.3604,35.3604,22600.0
2015-04-16 10:30:00,46.8,46.84,46.78,46.79,33700.0,35.3604,35.3906,35.3453,35.3528,33700.0
2015-04-16 11:00:00,46.83,46.93,46.83,46.93,3000.0,35.383,35.4586,35.383,35.4586,3000.0
2015-04-16 11:30:00,46.88,46.89,46.79,46.79,2800.0,35.4208,35.4284,35.3528,35.3528,2800.0
2015-04-16 12:00:00,46.86,46.89,46.85,46.87,9100.0,35.4057,35.4284,35.3981,35.4133,9100.0
2015-04-16 12:30:00,46.87,46.89,46.87,46.89,15400.0,35.4133,35.4284,35.4133,35.4284,15400.0
2015-04-16 13:00:00,46.97,46.98,46.94,46.94,1000.0,35.4888,35.4964,35.4661,35.4661,1000.0
2015-04-16 13:30:00,46.97,47.11,46.94,47.11,9300.0,35.4888,35.5946,35.4661,35.5946,9300.0
2015-04-16 14:00:00,47.13,47.15,47.06,47.06,7200.0,35.6097,35.6248,35.5568,35.5568,7200.0
2015-04-16 14:30:00,47.11,47.16,47.09,47.1,7100.0,35.5946,35.6324,35.5795,35.587,7100.0
2015-04-16 15:00:00,47.09,47.1,47.04,47.04,28900.0,35.5795,35.587,35.5417,35.5417,28900.0
2015-04-16 15:30:00,47.05,47.06,47.01,47.05,18700.0,35.5493,35.5568,35.519,35.5493,18700.0
2015-04-17 09:30:00,46.36,46.44,46.36,46.4,62500.0,35.0279,35.0884,35.0279,35.0581,62500.0
2015-04-17 10:00:00,46.38,46.41,46.32,46.4,34400.0,35.043,35.0657,34.9977,35.0581,34400.0
2015-04-17 10:30:00,46.39,46.4,46.29,46.29,5200.0,35.0506,35.0581,34.975,34.975,5200.0
2015-04-17 11:00:00,46.34,46.34,46.26,46.27,2700.0,35.0128,35.0128,34.9524,34.9599,2700.0
2015-04-17 11:30:00,46.28,46.35,46.27,46.35,3400.0,34.9675,35.0204,34.9599,35.0204,3400.0
2015-04-17 12:00:00,46.36,46.37,46.33,46.33,14600.0,35.0279,35.0355,35.0053,35.0053,14600.0
2015-04-17 12:30:00,46.32,46.36,46.32,46.32,8800.0,34.9977,35.0279,34.9977,34.9977,8800.0
2015-04-17 13:00:00,46.35,46.39,46.34,46.37,1200.0,35.0204,35.0506,35.0128,35.0355,1200.0
2015-04-17 13:30:00,46.34,46.36,46.25,46.25,6000.0,35.0128,35.0279,34.9448,34.9448,6000.0
2015-04-17 14:00:00,46.26,46.27,46.21,46.27,8700.0,34.9524,34.9599,34.9146,34.9599,8700.0
2015-04-17 14:30:00,46.27,46.32,46.27,46.3,2300.0,34.9599,34.9977,34.9599,34.9826,2300.0
2015-04-17 15:00:00,46.29,46.39,46.29,46.36,16700.0,34.975,35.0506,34.975,35.0279,16700.0
2015-04-17 15:30:00,46.38,46.47,46.38,46.41,33800.0,35.043,35.111,35.043,35.0657,33800.0
2015-04-20 09:30:00,46.39,46.54,46.39,46.54,40400.0,35.0506,35.1639,35.0506,35.1639,40400.0
2015-04-20 10:00:00,46.5,46.5,46.48,46.49,3600.0,35.1337,35.1337,35.1186,35.1261,3600.0
2015-04-20 10:30:00,46.51,46.54,46.5,46.53,15400.0,35.1413,35.1639,35.1337,35.1564,15400.0
2015-04-20 11:00:00,46.53,46.54,46.52,46.53,52600.0,35.1564,35.1639,35.1488,35.1564,52600.0
2015-04-20 11:30:00,46.54,46.59,46.53,46.59,4806000.0,35.1639,35.2017,35.1564,35.2017,4806000.0
2015-04-20 12:00:00,46.58,46.59,46.56,46.59,370800.0,35.1941,35.2017,35.179,35.2017,370800.0
2015-04-20 12:30:00,46.56,46.57,46.51,46.52,31000.0,35.179,35.1866,35.1413,35.1488,31000.0
2015-04-20 13:00:00,46.51,46.53,46.48,46.48,40400.0,35.1413,35.1564,35.1186,35.1186,40400.0
2015-04-20 13:30:00,46.48,46.49,46.45,46.45,98600.0,35.1186,35.1261,35.0959,35.0959,98600.0
2015-04-20 14:00:00,46.46,46.47,46.42,46.45,185200.0,35.1035,35.111,35.0733,35.0959,185200.0
2015-04-20 14:30:00,46.44,46.46,46.42,46.46,33200.0,35.0884,35.1035,35.0733,35.1035,33200.0
2015-04-20 15:00:00,46.46,46.5,46.45,46.5,26800.0,35.1035,35.1337,35.0959,35.1337,26800.0
2015-04-20 15:30:00,46.49,46.5,46.47,46.48,43400.0,35.1261,35.1337,35.111,35.1186,43400.0
2015-04-21 09:30:00,46.9,46.91,46.78,46.79,18500.0,35.4359,35.4435,35.3453,35.3528,18500.0
2015-04-21 10:00:00,46.77,46.85,46.75,46.84,29400.0,35.3377,35.3981,35.3226,35.3906,29400.0
2015-04-21 10:30:00,46.82,46.88,46.78,46.87,14400.0,35.3755,35.4208,35.3453,35.4133,14400.0
2015-04-21 11:00:00,46.87,46.93,46.87,46.89,3500.0,35.4133,35.4586,35.4133,35.4284,3500.0
2015-04-21 11:30:00,46.89,46.9,46.81,46.85,6000.0,35.4284,35.4359,35.3679,35.3981,6000.0
2015-04-21 12:00:00,46.82,46.88,46.81,46.86,2100.0,35.3755,35.4208,35.3679,35.4057,2100.0
2015-04-21 12:30:00,46.88,46.88,46.84,46.85,2200.0,35.4208,35.4208,35.3906,35.3981,2200.0
2015-04-21 13:00:00,46.84,46.87,46.83,46.86,31300.0,35.3906,35.4133,35.383,35.4057,31300.0
2015-04-21 13:30:00,46.85,46.86,46.81,46.82,4000.0,35.3981,35.4057,35.3679,35.3755,4000.0
2015-04-21 14:00:00,46.83,46.83,46.79,46.82,2300.0,35.383,35.383,35.3528,35.3755,2300.0
2015-04-21 14:30:00,46.84,46.84,46.79,46.81,2800.0,35.3906,35.3906,35.3528,35.3679,2800.0
2015-04-21 15:00:00,46.83,46.84,46.81,46.82,47500.0,35.383,35.3906,35.3679,35.3755,47500.0
2015-04-21 15:30:00,46.81,46.83,46.76,46.83,55300.0,35.3679,35.383,35.3301,35.383,55300.0
2015-04-22 09:30:00,46.92,46.92,46.83,46.86,900.0,35.451,35.451,35.383,35.4057,900.0
2015-04-22 10:00:00,46.73,46.76,46.69,46.76,7400.0,35.3075,35.3301,35.2773,35.3301,7400.0
2015-04-22 10:30:00,46.81,46.87,46.81,46.86,24100.0,35.3679,35.4133,35.3679,35.4057,24100.0
2015-04-22 11:00:00,46.87,46.9,46.85,46.9,2900.0,35.4133,35.4359,35.3981,35.4359,2900.0
2015-04-22 11:30:00,46.84,46.88,46.83,46.88,3400.0,35.3906,35.4208,35.383,35.4208,3400.0
2015-04-22 12:00:00,46.9,46.91,46.87,46.87,1800.0,35.4359,35.4435,35.4133,35.4133,1800.0
2015-04-22 12:30:00,46.89,46.94,46.89,46.94,50900.0,35.4284,35.4661,35.4284,35.4661,50900.0
2015-04-22 13:00:00,46.92,46.96,46.89,46.95,4200.0,35.451,35.4813,35.4284,35.4737,4200.0
2015-04-22 13:30:00,46.97,46.98,46.97,46.98,600.0,35.4888,35.4964,35.4888,35.4964,600.0
2015-04-22 14:00:00,46.97,47.01,46.97,46.98,3400.0,35.4888,35.519,35.4888,35.4964,3400.0
2015-04-22 14:30:00,46.99,46.99,46.96,46.96,6900.0,35.5039,35.5039,35.4813,35.4813,6900.0
2015-04-22 15:00:00,46.98,47.0,46.97,46.97,33800.0,35.4964,35.5115,35.4888,35.4888,33800.0
2015-04-22 15:30:00,46.96,47.0,46.93,47.0,11400.0,35.4813,35.5115,35.4586,35.5115,11400.0
2015-04-23 09:30:00,46.72,46.85,46.69,46.85,34900.0,35.2999,35.3981,35.2773,35.3981,34900.0
2015-04-23 10:00:00,46.86,46.91,46.8,46.91,58100.0,35.4057,35.4435,35.3604,35.4435,58100.0
2015-04-23 10:30:00,46.89,46.98,46.89,46.95,48700.0,35.4284,35.4964,35.4284,35.4737,48700.0
2015-04-23 11:00:00,46.95,46.99,46.94,46.99,33200.0,35.4737,35.5039,35.4661,35.5039,33200.0
2015-04-23 11:30:00,47.04,47.15,47.03,47.13,1400.0,35.5417,35.6248,35.5341,35.6097,1400.0
2015-04-23 12:00:00,47.14,47.16,47.12,47.16,1300.0,35.6173,35.6324,35.6021,35.6324,1300.0
2015-04-23 12:30:00,47.21,47.26,47.2,47.24,6100.0,35.6701,35.7079,35.6626,35.6928,6100.0
2015-04-23 13:00:00,47.26,47.28,47.25,47.27,2400.0,35.7079,35.723,35.7004,35.7155,2400.0
2015-04-23 13:30:00,47.25,47.29,47.25,47.28,5300.0,35.7004,35.7306,35.7004,35.723,5300.0
2015-04-23 14:00:00,47.28,47.29,47.27,47.28,4500.0,35.723,35.7306,35.7155,35.723,4500.0
2015-04-23 14:30:00,47.3,47.3,47.24,47.27,29300.0,35.7381,35.7381,35.6928,35.7155,29300.0
2015-04-23 15:00:00,47.27,47.31,47.25,47.28,75600.0,35.7155,35.7457,35.7004,35.723,75600.0
2015-04-23 15:30:00,47.28,47.28,47.21,47.25,59500.0,35.723,35.723,35.6701,35.7004,59500.0
2015-04-24 09:30:00,47.37,47.44,47.32,47.33,14500.0,35.791,35.8439,35.7533,35.7608,14500.0
2015-04-24 10:00:00,47.3,47.37,47.24,47.35,8400.0,35.7381,35.791,35.6928,35.7759,8400.0
2015-04-24 10:30:00,47.4,47.46,47.4,47.43,13300.0,35.8137,35.859,35.8137,35.8364,13300.0
2015-04-24 11:00:00,47.45,47.49,47.44,47.47,2900.0,35.8515,35.8817,35.8439,35.8666,2900.0
2015-04-24 11:30:00,47.45,47.5,47.45,47.49,21400.0,35.8515,35.8893,35.8515,35.8817,21400.0
2015-04-24 12:00:00,47.5,47.52,47.47,47.49,5800.0,35.8893,35.9044,35.8666,35.8817,5800.0
2015-04-24 12:30:00,47.5,47.53,47.44,47.45,4000.0,35.8893,35.9119,35.8439,35.8515,4000.0
2015-04-24 13:00:00,47.46,47.46,47.42,47.44,41800.0,35.859,35.859,35.8288,35.8439,41800.0
2015-04-24 13:30:00,47.44,47.46,47.42,47.45,26600.0,35.8439,35.859,35.8288,35.8515,26600.0
2015-04-24 14:00:00,47.44,47.46,47.42,47.46,2900.0,35.8439,35.859,35.8288,35.859,2900.0
2015-04-24 14:30:00,47.47,47.48,47.44,47.48,2700.0,35.8666,35.8741,35.8439,35.8741,2700.0
2015-04-24 15:00:00,47.41,47.43,47.4,47.41,15100.0,35.8213,35.8364,35.8137,35.8213,15100.0
2015-04-24 15:30:00,47.43,47.47,47.42,47.47,7200.0,35.8364,35.8666,35.8288,35.8666,7200.0
2015-04-27 09:30:00,47.67,47.82,47.67,47.73,17000.0,36.0177,36.131,36.0177,36.063,17000.0
2015-04-27 10:00:00,47.78,47.84,47.78,47.83,4200.0,36.1008,36.1462,36.1008,36.1386,4200.0
2015-04-27 10:30:00,47.86,47.86,47.73,47.77,7900.0,36.1613,36.1613,36.063,36.0933,7900.0
2015-04-27 11:00:00,47.79,47.87,47.76,47.83,8900.0,36.1084,36.1688,36.0857,36.1386,8900.0
2015-04-27 11:30:00,47.85,47.89,47.83,47.83,9300.0,36.1537,36.1839,36.1386,36.1386,9300.0
2015-04-27 12:00:00,47.83,47.87,47.81,47.84,19000.0,36.1386,36.1688,36.1235,36.1462,19000.0
2015-04-27 12:30:00,47.84,47.85,47.76,47.78,8500.0,36.1462,36.1537,36.0857,36.1008,8500.0
2015-04-27 13:00:00,47.79,47.8,47.75,47.77,6300.0,36.1084,36.1159,36.0782,36.0933,6300.0
2015-04-27 13:30:00,47.76,47.78,47.72,47.73,6500.0,36.0857,36.1008,36.0555,36.063,6500.0
2015-04-27 14:00:00,47.72,47.76,47.71,47.75,6200.0,36.0555,36.0857,36.0479,36.0782,6200.0
2015-04-27 14:30:00,47.75,47.76,47.72,47.73,21500.0,36.0782,36.0857,36.0555,36.063,21500.0
2015-04-27 15:00:00,47.73,47.76,47.68,47.7,9800.0,36.063,36.0857,36.0253,36.0404,9800.0
2015-04-27 15:30:00,47.65,47.69,47.65,47.69,13300.0,36.0026,36.0328,36.0026,36.0328,13300.0
2015-04-28 09:30:00,47.59,47.69,47.58,47.6,20500.0,35.9573,36.0328,35.9497,35.9648,20500.0
2015-04-28 10:00:00,47.61,47.61,47.51,47.55,4500.0,35.9724,35.9724,35.8968,35.927,4500.0
2015-04-28 10:30:00,47.52,47.66,47.52,47.65,4700.0,35.9044,36.0101,35.9044,36.0026,4700.0
2015-04-28 11:00:00,47.71,47.72,47.67,47.67,2800.0,36.0479,36.0555,36.0177,36.0177,2800.0
2015-04-28 11:30:00,47.7,47.74,47.67,47.71,10400.0,36.0404,36.0706,36.0177,36.0479,10400.0
2015-04-28 12:00:00,47.72,47.72,47.68,47.7,16600.0,36.0555,36.0555,36.0253,36.0404,16600.0
2015-04-28 12:30:00,47.71,47.72,47.68,47.72,38100.0,36.0479,36.0555,36.0253,36.0555,38100.0
2015-04-28 13:00:00,47.71,47.74,47.71,47.71,53800.0,36.0479,36.0706,36.0479,36.0479,53800.0
2015-04-28 13:30:00,47.71,47.75,47.71,47.72,6400.0,36.0479,36.0782,36.0479,36.0555,6400.0
2015-04-28 14:00:00,47.71,47.73,47.69,47.71,9000.0,36.0479,36.063,36.0328,36.0479,9000.0
2015-04-28 14:30:00,47.68,47.71,47.67,47.68,9900.0,36.0253,36.0479,36.0177,36.0253,9900.0
2015-04-28 15:00:00,47.68,47.7,47.68,47.69,7300.0,36.0253,36.0404,36.0253,36.0328,7300.0
2015-04-28 15:30:00,47.68,47.74,47.67,47.74,36100.0,36.0253,36.0706,36.0177,36.0706,36100.0
2015-04-29 09:30:00,47.35,47.47,47.34,47.47,22100.0,35.7759,35.8666,35.7684,35.8666,22100.0
2015-04-29 10:00:00,47.46,47.49,47.32,47.35,25200.0,35.859,35.8817,35.7533,35.7759,25200.0
2015-04-29 10:30:00,47.38,47.44,47.38,47.4,23100.0,35.7986,35.8439,35.7986,35.8137,23100.0
2015-04-29 11:00:00,47.45,47.48,47.37,47.37,37700.0,35.8515,35.8741,35.791,35.791,37700.0
2015-04-29 11:30:00,47.35,47.36,47.3,47.33,26000.0,35.7759,35.7835,35.7381,35.7608,26000.0
2015-04-29 12:00:00,47.35,47.35,47.24,47.24,9500.0,35.7759,35.7759,35.6928,35.6928,9500.0
2015-04-29 12:30:00,47.23,47.29,47.22,47.28,2300.0,35.6853,35.7306,35.6777,35.723,2300.0
2015-04-29 13:00:00,47.29,47.29,47.21,47.25,15700.0,35.7306,35.7306,35.6701,35.7004,15700.0
2015-04-29 13:30:00,47.26,47.36,47.26,47.32,34900.0,35.7079,35.7835,35.7079,35.7533,34900.0
2015-04-29 14:00:00,47.3,47.35,47.17,47.27,56000.0,35.7381,35.7759,35.6399,35.7155,56000.0
2015-04-29 14:30:00,47.3,47.4,47.3,47.33,15100.0,35.7381,35.8137,35.7381,35.7608,15100.0
2015-04-29 15:00:00,47.33,47.33,47.25,47.28,12600.0,35.7608,35.7608,35.7004,35.723,12600.0
2015-04-29 15:30:00,47.29,47.33,47.26,47.32,13800.0,35.7306,35.7608,35.7079,35.7533,13800.0
2015-04-30 09:30:00,47.02,47.05,46.91,46.95,30700.0,35.5266,35.5493,35.4435,35.4737,30700.0
2015-04-30 10:00:00,46.9,46.94,46.88,46.91,4600.0,35.4359,35.4661,35.4208,35.4435,4600.0
2015-04-30 10:30:00,46.91,46.97,46.87,46.94,6000.0,35.4435,35.4888,35.4133,35.4661,6000.0
2015-04-30 11:00:00,46.94,47.02,46.93,47.01,3500.0,35.4661,35.5266,35.4586,35.519,3500.0
2015-04-30 11:30:00,47.02,47.04,46.88,46.88,8000.0,35.5266,35.5417,35.4208,35.4208,8000.0
2015-04-30 12:00:00,46.86,46.95,46.85,46.93,6200.0,35.4057,35.4737,35.3981,35.4586,6200.0
2015-04-30 12:30:00,46.92,46.94,46.84,46.87,14700.0,35.451,35.4661,35.3906,35.4133,14700.0
2015-04-30 13:00:00,46.9,46.96,46.89,46.91,3900.0,35.4359,35.4813,35.4284,35.4435,3900.0
2015-04-30 13:30:00,46.9,46.96,46.9,46.96,5700.0,35.4359,35.4813,35.4359,35.4813,5700.0
2015-04-30 14:00:00,46.93,47.0,46.9,46.91,4600.0,35.4586,35.5115,35.4359,35.4435,4600.0
2015-04-30 14:30:00,46.91,46.92,46.88,46.89,18400.0,35.4435,35.451,35.4208,35.4284,18400.0
2015-04-30 15:00:00,46.89,46.89,46.77,46.82,16300.0,35.4284,35.4284,35.3377,35.3755,16300.0
2015-04-30 15:30:00,46.81,46.87,46.78,46.84,25600.0,35.3679,35.4133,35.3453,35.3906,25600.0
2015-05-01 09:30:00,47.01,47.14,46.97,47.04,75700.0,35.519,35.6173,35.4888,35.5417,75700.0
2015-05-01 10:00:00,47.03,47.03,46.94,46.97,10800.0,35.5341,35.5341,35.4661,35.4888,10800.0
2015-05-01 10:30:00,46.97,46.97,46.92,46.96,11000.0,35.4888,35.4888,35.451,35.4813,11000.0
2015-05-01 11:00:00,46.98,46.99,46.93,46.98,11500.0,35.4964,35.5039,35.4586,35.4964,11500.0
2015-05-01 11:30:00,46.99,46.99,46.9,46.94,8800.0,35.5039,35.5039,35.4359,35.4661,8800.0
2015-05-01 12:00:00,46.92,46.94,46.87,46.94,3600.0,35.451,35.4661,35.4133,35.4661,3600.0
2015-05-01 12:30:00,46.96,46.97,46.96,46.96,1800.0,35.4813,35.4888,35.4813,35.4813,1800.0
2015-05-01 13:00:00,46.95,46.99,46.95,46.98,17000.0,35.4737,35.5039,35.4737,35.4964,17000.0
2015-05-01 13:30:00,47.0,47.05,46.98,47.05,7400.0,35.5115,35.5493,35.4964,35.5493,7400.0
2015-05-01 14:00:00,47.09,47.12,47.08,47.12,12000.0,35.5795,35.6021,35.5719,35.6021,12000.0
2015-05-01 14:30:00,47.13,47.14,47.08,47.09,11900.0,35.6097,35.6173,35.5719,35.5795,11900.0
2015-05-01 15:00:00,47.09,47.11,47.08,47.09,18200.0,35.5795,35.5946,35.5719,35.5795,18200.0
2015-05-01 15:30:00,47.09,47.25,47.09,47.24,573000.0,35.5795,35.7004,35.5795,35.6928,573000.0
2015-05-04 09:30:00,47.23,47.4,47.07,47.27,21600.0,35.6853,35.8137,35.5644,35.7155,21600.0
2015-05-04 10:00:00,47.26,47.3,47.24,47.28,12300.0,35.7079,35.7381,35.6928,35.723,12300.0
2015-05-04 10:30:00,47.26,47.26,47.24,47.24,5500.0,35.7079,35.7079,35.6928,35.6928,5500.0
2015-05-04 11:00:00,47.25,47.28,47.22,47.25,6300.0,35.7004,35.723,35.6777,35.7004,6300.0
2015-05-04 11:30:00,47.24,47.24,47.19,47.23,13700.0,35.6928,35.6928,35.655,35.6853,13700.0
2015-05-04 12:00:00,47.24,47.27,47.23,47.27,8900.0,35.6928,35.7155,35.6853,35.7155,8900.0
2015-05-04 12:30:00,47.27,47.27,47.22,47.25,30100.0,35.7155,35.7155,35.6777,35.7004,30100.0
2015-05-04 13:00:00,47.24,47.24,47.2,47.24,15800.0,35.6928,35.6928,35.6626,35.6928,15800.0
2015-05-04 13:30:00,47.24,47.25,47.23,47.25,6700.0,35.6928,35.7004,35.6853,35.7004,6700.0
2015-05-04 14:00:00,47.26,47.28,47.23,47.27,10300.0,35.7079,35.723,35.6853,35.7155,10300.0
2015-05-04 14:30:00,47.27,47.28,47.25,47.26,12800.0,35.7155,35.723,35.7004,35.7079,12800.0
2015-05-04 15:00:00,47.27,47.3,47.26,47.3,148500.0,35.7155,35.7381,35.7079,35.7381,148500.0
2015-05-04 15:30:00,47.29,47.31,47.24,47.25,205000.0,35.7306,35.7457,35.6928,35.7004,205000.0
2015-05-05 09:30:00,47.04,47.2,47.0,47.0,22200.0,35.5417,35.6626,35.5115,35.5115,22200.0
2015-05-05 10:00:00,46.92,46.98,46.88,46.97,5400.0,35.451,35.4964,35.4208,35.4888,5400.0
2015-05-05 10:30:00,46.94,46.97,46.88,46.88,81300.0,35.4661,35.4888,35.4208,35.4208,81300.0
2015-05-05 11:00:00,46.87,46.87,46.7,46.7,5600.0,35.4133,35.4133,35.2848,35.2848,5600.0
2015-05-05 11:30:00,46.71,46.73,46.67,46.72,3100.0,35.2924,35.3075,35.2621,35.2999,3100.0
2015-05-05 12:00:00,46.73,46.77,46.73,46.77,4800.0,35.3075,35.3377,35.3075,35.3377,4800.0
2015-05-05 12:30:00,46.74,46.75,46.71,46.74,15800.0,35.315,35.3226,35.2924,35.315,15800.0
2015-05-05 13:00:00,46.71,46.74,46.62,46.65,6000.0,35.2924,35.315,35.2244,35.247,6000.0
2015-05-05 13:30:00,46.63,46.67,46.63,46.64,8500.0,35.2319,35.2621,35.2319,35.2395,8500.0
2015-05-05 14:00:00,46.59,46.65,46.58,46.58,17900.0,35.2017,35.247,35.1941,35.1941,17900.0
2015-05-05 14:30:00,46.57,46.62,46.56,46.61,23400.0,35.1866,35.2244,35.179,35.2168,23400.0
2015-05-05 15:00:00,46.59,46.64,46.55,46.63,26900.0,35.2017,35.2395,35.1715,35.2319,26900.0
2015-05-05 15:30:00,46.62,46.64,46.56,46.59,18800.0,35.2244,35.2395,35.179,35.2017,18800.0
2015-05-06 09:30:00,46.89,46.89,46.62,46.68,13000.0,35.4284,35.4284,35.2244,35.2697,13000.0
2015-05-06 10:00:00,46.65,46.71,46.59,46.71,49000.0,35.247,35.2924,35.2017,35.2924,49000.0
2015-05-06 10:30:00,46.72,46.82,46.69,46.82,7000.0,35.2999,35.3755,35.2773,35.3755,7000.0
2015-05-06 11:00:00,46.8,46.8,46.64,46.7,5100.0,35.3604,35.3604,35.2395,35.2848,5100.0
2015-05-06 11:30:00,46.68,46.72,46.64,46.71,34900.0,35.2697,35.2999,35.2395,35.2924,34900.0
2015-05-06 12:00:00,46.65,46.66,46.61,46.63,2700.0,35.247,35.2546,35.2168,35.2319,2700.0
2015-05-06 12:30:00,46.6,46.6,46.53,46.55,7200.0,35.2093,35.2093,35.1564,35.1715,7200.0
2015-05-06 13:00:00,46.53,46.55,46.49,46.53,11300.0,35.1564,35.1715,35.1261,35.1564,11300.0
2015-05-06 13:30:00,46.51,46.53,46.46,46.47,12300.0,35.1413,35.1564,35.1035,35.111,12300.0
2015-05-06 14:00:00,46.5,46.54,46.49,46.49,3900.0,35.1337,35.1639,35.1261,35.1261,3900.0
2015-05-06 14:30:00,46.52,46.52,46.44,46.46,10700.0,35.1488,35.1488,35.0884,35.1035,10700.0
2015-05-06 15:00:00,46.46,46.47,46.41,46.47,11700.0,35.1035,35.111,35.0657,35.111,11700.0
2015-05-06 15:30:00,46.46,46.58,46.46,46.58,7800.0,35.1035,35.1941,35.1035,35.1941,7800.0
2015-05-07 09:30:00,46.4,46.49,46.29,46.29,18800.0,35.0581,35.1261,34.975,34.975,18800.0
2015-05-07 10:00:00,46.2,46.27,46.2,46.22,7100.0,34.907,34.9599,34.907,34.9221,7100.0
2015-05-07 10:30:00,46.24,46.35,46.23,46.33,1200.0,34.9372,35.0204,34.9297,35.0053,1200.0
2015-05-07 11:00:00,46.32,46.44,46.3,46.42,3100.0,34.9977,35.0884,34.9826,35.0733,3100.0
2015-05-07 11:30:00,46.42,46.42,46.35,46.35,1100.0,35.0733,35.0733,35.0204,35.0204,1100.0
2015-05-07 12:00:00,46.35,46.43,46.35,46.41,1300.0,35.0204,35.0808,35.0204,35.0657,1300.0
2015-05-07 12:30:00,46.4,46.43,46.36,46.37,6000.0,35.0581,35.0808,35.0279,35.0355,6000.0
2015-05-07 13:00:00,46.37,46.37,46.33,46.34,7800.0,35.0355,35.0355,35.0053,35.0128,7800.0
2015-05-07 13:30:00,46.33,46.38,46.33,46.36,5600.0,35.0053,35.043,35.0053,35.0279,5600.0
2015-05-07 14:00:00,46.39,46.39,46.37,46.39,1400.0,35.0506,35.0506,35.0355,35.0506,1400.0
2015-05-07 14:30:00,46.41,46.46,46.4,46.4,9800.0,35.0657,35.1035,35.0581,35.0581,9800.0
2015-05-07 15:00:00,46.41,46.41,46.35,46.35,2300.0,35.0657,35.0657,35.0204,35.0204,2300.0
2015-05-07 15:30:00,46.37,46.45,46.36,46.44,9700.0,35.0355,35.0959,35.0279,35.0884,9700.0
2015-05-08 09:30:00,47.17,47.19,47.13,47.19,22500.0,35.6399,35.655,35.6097,35.655,22500.0
2015-05-08 10:00:00,47.19,47.19,47.14,47.15,9500.0,35.655,35.655,35.6173,35.6248,9500.0
2015-05-08 10:30:00,47.15,47.16,47.14,47.16,1100.0,35.6248,35.6324,35.6173,35.6324,1100.0
2015-05-08 11:00:00,47.2,47.3,47.2,47.29,1000.0,35.6626,35.7381,35.6626,35.7306,1000.0
2015-05-08 11:30:00,47.31,47.39,47.27,47.38,1033900.0,35.7457,35.8061,35.7155,35.7986,1033900.0
2015-05-08 12:00:00,47.41,47.41,47.32,47.32,18300.0,35.8213,35.8213,35.7533,35.7533,18300.0
2015-05-08 12:30:00,47.34,47.35,47.33,47.35,3400.0,35.7684,35.7759,35.7608,35.7759,3400.0
2015-05-08 13:00:00,47.35,47.4,47.35,47.37,13600.0,35.7759,35.8137,35.7759,35.791,13600.0
2015-05-08 13:30:00,47.37,47.38,47.36,47.37,22500.0,35.791,35.7986,35.7835,35.791,22500.0
2015-05-08 14:00:00,47.36,47.37,47.3,47.31,7900.0,35.7835,35.791,35.7381,35.7457,7900.0
2015-05-08 14:30:00,47.28,47.31,47.27,47.3,112700.0,35.723,35.7457,35.7155,35.7381,112700.0
2015-05-08 15:00:00,47.3,47.34,47.3,47.32,5600.0,35.7381,35.7684,35.7381,35.7533,5600.0
2015-05-08 15:30:00,47.33,47.36,47.3,47.3,56000.0,35.7608,35.7835,35.7381,35.7381,56000.0
2015-05-11 09:30:00,47.08,47.17,46.94,47.07,119400.0,35.5719,35.6399,35.4661,35.5644,119400.0
2015-05-11 10:00:00,47.13,47.15,47.07,47.09,2200.0,35.6097,35.6248,35.5644,35.5795,2200.0
2015-05-11 10:30:00,47.07,47.13,47.04,47.12,9600.0,35.5644,35.6097,35.5417,35.6021,9600.0
2015-05-11 11:00:00,47.06,47.07,47.02,47.02,2000.0,35.5568,35.5644,35.5266,35.5266,2000.0
2015-05-11 11:30:00,47.02,47.04,47.01,47.03,1900.0,35.5266,35.5417,35.519,35.5341,1900.0
2015-05-11 12:00:00,47.02,47.03,46.94,46.96,121100.0,35.5266,35.5341,35.4661,35.4813,121100.0
2015-05-11 12:30:00,46.97,46.99,46.95,46.97,2000.0,35.4888,35.5039,35.4737,35.4888,2000.0
2015-05-11 13:00:00,46.99,47.01,46.98,47.0,1700.0,35.5039,35.519,35.4964,35.5115,1700.0
2015-05-11 13:30:00,47.0,47.04,46.99,47.04,3100.0,35.5115,35.5417,35.5039,35.5417,3100.0
2015-05-11 14:00:00,47.02,47.02,46.96,46.98,9400.0,35.5266,35.5266,35.4813,35.4964,9400.0
2015-05-11 14:30:00,46.98,46.98,46.89,46.9,3600.0,35.4964,35.4964,35.4284,35.4359,3600.0
2015-05-11 15:00:00,46.92,46.99,46.89,46.99,9500.0,35.451,35.5039,35.4284,35.5039,9500.0
2015-05-11 15:30:00,46.98,46.99,46.91,46.93,16000.0,35.4964,35.5039,35.4435,35.4586,16000.0
2015-05-12 09:30:00,46.84,47.0,46.72,46.82,31500.0,35.3906,35.5115,35.2999,35.3755,31500.0
2015-05-12 10:00:00,46.81,46.83,46.78,46.78,2300.0,35.3679,35.383,35.3453,35.3453,2300.0
2015-05-12 10:30:00,46.77,46.93,46.77,46.92,15600.0,35.3377,35.4586,35.3377,35.451,15600.0
2015-05-12 11:00:00,46.93,46.96,46.89,46.91,7000.0,35.4586,35.4813,35.4284,35.4435,7000.0
2015-05-12 11:30:00,46.94,46.94,46.94,46.94,1300.0,35.4661,35.4661,35.4661,35.4661,1300.0
2015-05-12 12:00:00,46.92,46.93,46.84,46.85,1300.0,35.451,35.4586,35.3906,35.3981,1300.0
2015-05-12 12:30:00,46.9,46.92,46.89,46.9,600.0,35.4359,35.451,35.4284,35.4359,600.0
2015-05-12 13:00:00,46.91,46.96,46.91,46.93,5300.0,35.4435,35.4813,35.4435,35.4586,5300.0
2015-05-12 13:30:00,46.89,46.89,46.86,46.87,1700.0,35.4284,35.4284,35.4057,35.4133,1700.0
2015-05-12 14:00:00,46.88,46.88,46.83,46.88,6300.0,35.4208,35.4208,35.383,35.4208,6300.0
2015-05-12 14:30:00,46.91,46.93,46.88,46.89,7400.0,35.4435,35.4586,35.4208,35.4284,7400.0
2015-05-12 15:00:00,46.89,46.92,46.87,46.87,5100.0,35.4284,35.451,35.4133,35.4133,5100.0
2015-05-12 15:30:00,46.88,46.91,46.85,46.85,27400.0,35.4208,35.4435,35.3981,35.3981,27400.0
2015-05-13 09:30:00,47.3,47.4,47.3,47.34,5100.0,35.7381,35.8137,35.7381,35.7684,5100.0
2015-05-13 10:00:00,47.34,47.36,47.33,47.36,500.0,35.7684,35.7835,35.7608,35.7835,500.0
2015-05-13 10:30:00,47.32,47.32,47.18,47.18,1000.0,35.7533,35.7533,35.6475,35.6475,1000.0
2015-05-13 11:00:00,47.12,47.14,47.12,47.14,1700.0,35.6021,35.6173,35.6021,35.6173,1700.0
2015-05-13 11:30:00,47.15,47.26,47.15,47.24,10400.0,35.6248,35.7079,35.6248,35.6928,10400.0
2015-05-13 12:00:00,47.23,47.24,47.17,47.17,700.0,35.6853,35.6928,35.6399,35.6399,700.0
2015-05-13 12:30:00,47.16,47.19,47.14,47.19,4200.0,35.6324,35.655,35.6173,35.655,4200.0
2015-05-13 13:00:00,47.21,47.21,47.17,47.18,1200.0,35.6701,35.6701,35.6399,35.6475,1200.0
2015-05-13 13:30:00,47.2,47.2,47.17,47.17,2000.0,35.6626,35.6626,35.6399,35.6399,2000.0
2015-05-13 14:00:00,47.17,47.19,47.1,47.1,5500.0,35.6399,35.655,35.587,35.587,5500.0
2015-05-13 14:30:00,47.08,47.15,47.08,47.12,16600.0,35.5719,35.6248,35.5719,35.6021,16600.0
2015-05-13 15:00:00,47.12,47.13,47.09,47.12,29500.0,35.6021,35.6097,35.5795,35.6021,29500.0
2015-05-13 15:30:00,47.07,47.13,47.06,47.13,14200.0,35.5644,35.6097,35.5568,35.6097,14200.0
2015-05-14 09:30:00,47.55,47.55,47.42,47.51,36800.0,35.927,35.927,35.8288,35.8968,36800.0
2015-05-14 10:00:00,47.49,47.55,47.49,47.55,2500.0,35.8817,35.927,35.8817,35.927,2500.0
2015-05-14 10:30:00,47.54,47.57,47.54,47.57,15300.0,35.9195,35.9421,35.9195,35.9421,15300.0
2015-05-14 11:00:00,47.54,47.55,47.5,47.51,3200.0,35.9195,35.927,35.8893,35.8968,3200.0
2015-05-14 11:30:00,47.5,47.53,47.46,47.53,23000.0,35.8893,35.9119,35.859,35.9119,23000.0
2015-05-14 12:00:00,47.54,47.55,47.51,47.53,2500.0,35.9195,35.927,35.8968,35.9119,2500.0
2015-05-14 12:30:00,47.55,47.56,47.54,47.55,23000.0,35.927,35.9346,35.9195,35.927,23000.0
2015-05-14 13:00:00,47.55,47.56,47.51,47.54,45100.0,35.927,35.9346,35.8968,35.9195,45100.0
2015-05-14 13:30:00,47.58,47.6,47.56,47.58,6000.0,35.9497,35.9648,35.9346,35.9497,6000.0
2015-05-14 14:00:00,47.58,47.61,47.57,47.58,14600.0,35.9497,35.9724,35.9421,35.9497,14600.0
2015-05-14 14:30:00,47.58,47.59,47.56,47.57,40100.0,35.9497,35.9573,35.9346,35.9421,40100.0
2015-05-14 15:00:00,47.59,47.62,47.59,47.62,25900.0,35.9573,35.9799,35.9573,35.9799,25900.0
2015-05-14 15:30:00,47.62,47.64,47.6,47.61,276800.0,35.9799,35.995,35.9648,35.9724,276800.0
2015-05-15 09:30:00,47.46,47.51,47.43,47.45,14700.0,35.859,35.8968,35.8364,35.8515,14700.0
2015-05-15 10:00:00,47.47,47.53,47.47,47.53,3900.0,35.8666,35.9119,35.8666,35.9119,3900.0
2015-05-15 10:30:00,47.53,47.63,47.53,47.63,3600.0,35.9119,35.9875,35.9119,35.9875,3600.0
2015-05-15 11:00:00,47.61,47.61,47.58,47.58,800.0,35.9724,35.9724,35.9497,35.9497,800.0
2015-05-15 11:30:00,47.62,47.65,47.62,47.64,500.0,35.9799,36.0026,35.9799,35.995,500.0
2015-05-15 12:00:00,47.63,47.66,47.62,47.63,10900.0,35.9875,36.0101,35.9799,35.9875,10900.0
2015-05-15 12:30:00,47.63,47.67,47.62,47.66,2900.0,35.9875,36.0177,35.9799,36.0101,2900.0
2015-05-15 13:00:00,47.67,47.68,47.64,47.67,14700.0,36.0177,36.0253,35.995,36.0177,14700.0
2015-05-15 13:30:00,47.67,47.69,47.65,47.67,56900.0,36.0177,36.0328,36.0026,36.0177,56900.0
2015-05-15 14:00:00,47.65,47.69,47.63,47.68,106000.0,36.0026,36.0328,35.9875,36.0253,106000.0
2015-05-15 14:30:00,47.69,47.75,47.69,47.75,4600.0,36.0328,36.0782,36.0328,36.0782,4600.0
2015-05-15 15:00:00,47.74,47.76,47.7,47.7,10500.0,36.0706,36.0857,36.0404,36.0404,10500.0
2015-05-15 15:30:00,47.7,47.76,47.69,47.76,7500.0,36.0404,36.0857,36.0328,36.0857,7500.0
2015-05-18 09:30:00,47.5,47.5,47.44,47.45,22300.0,35.8893,35.8893,35.8439,35.8515,22300.0
2015-05-18 10:00:00,47.45,47.52,47.45,47.46,3600.0,35.8515,35.9044,35.8515,35.859,3600.0
2015-05-18 10:30:00,47.44,47.49,47.44,47.49,31100.0,35.8439,35.8817,35.8439,35.8817,31100.0
2015-05-18 11:00:00,47.5,47.52,47.46,47.52,1400.0,35.8893,35.9044,35.859,35.9044,1400.0
2015-05-18 11:30:00,47.55,47.56,47.53,47.53,2200.0,35.927,35.9346,35.9119,35.9119,2200.0
2015-05-18 12:00:00,47.54,47.55,47.51,47.52,4700.0,35.9195,35.927,35.8968,35.9044,4700.0
2015-05-18 12:30:00,47.55,47.55,47.52,47.53,18200.0,35.927,35.927,35.9044,35.9119,18200.0
2015-05-18 13:00:00,47.55,47.55,47.51,47.55,11900.0,35.927,35.927,35.8968,35.927,11900.0
2015-05-18 13:30:00,47.54,47.55,47.5,47.5,11800.0,35.9195,35.927,35.8893,35.8893,11800.0
2015-05-18 14:00:00,47.5,47.51,47.46,47.48,8600.0,35.8893,35.8968,35.859,35.8741,8600.0
2015-05-18 14:30:00,47.44,47.48,47.44,47.47,12500.0,35.8439,35.8741,35.8439,35.8666,12500.0
2015-05-18 15:00:00,47.46,47.53,47.46,47.52,379100.0,35.859,35.9119,35.859,35.9044,379100.0
2015-05-18 15:30:00,47.53,47.55,47.52,47.54,310900.0,35.9119,35.927,35.9044,35.9195,310900.0
2015-05-19 09:30:00,47.41,47.45,47.33,47.44,108900.0,35.8213,35.8515,35.7608,35.8439,108900.0
2015-05-19 10:00:00,47.42,47.43,47.38,47.38,700.0,35.8288,35.8364,35.7986,35.7986,700.0
2015-05-19 10:30:00,47.45,47.45,47.39,47.39,12500.0,35.8515,35.8515,35.8061,35.8061,12500.0
2015-05-19 11:00:00,47.35,47.43,47.33,47.43,15700.0,35.7759,35.8364,35.7608,35.8364,15700.0
2015-05-19 11:30:00,47.43,47.45,47.43,47.43,13600.0,35.8364,35.8515,35.8364,35.8364,13600.0
2015-05-19 12:00:00,47.44,47.46,47.4,47.4,191400.0,35.8439,35.859,35.8137,35.8137,191400.0
2015-05-19 12:30:00,47.43,47.44,47.41,47.41,22900.0,35.8364,35.8439,35.8213,35.8213,22900.0
2015-05-19 13:00:00,47.43,47.43,47.4,47.42,34200.0,35.8364,35.8364,35.8137,35.8288,34200.0
2015-05-19 13:30:00,47.43,47.49,47.43,47.48,90800.0,35.8364,35.8817,35.8364,35.8741,90800.0
2015-05-19 14:00:00,47.46,47.49,47.45,47.48,5300.0,35.859,35.8817,35.8515,35.8741,5300.0
2015-05-19 14:30:00,47.46,47.47,47.39,47.45,12200.0,35.859,35.8666,35.8061,35.8515,12200.0
2015-05-19 15:00:00,47.44,47.44,47.36,47.39,3100.0,35.8439,35.8439,35.7835,35.8061,3100.0
2015-05-19 15:30:00,47.38,47.41,47.38,47.41,6600.0,35.7986,35.8213,35.7986,35.8213,6600.0
2015-05-20 09:30:00,47.29,47.38,47.25,47.32,34700.0,35.7306,35.7986,35.7004,35.7533,34700.0
2015-05-20 10:00:00,47.32,47.35,47.31,47.33,8100.0,35.7533,35.7759,35.7457,35.7608,8100.0
2015-05-20 10:30:00,47.34,47.38,47.33,47.37,5600.0,35.7684,35.7986,35.7608,35.791,5600.0
2015-05-20 11:00:00,47.38,47.44,47.35,47.37,31300.0,35.7986,35.8439,35.7759,35.791,31300.0
2015-05-20 11:30:00,47.39,47.39,47.29,47.3,3400.0,35.8061,35.8061,35.7306,35.7381,3400.0
2015-05-20 12:00:00,47.3,47.35,47.3,47.35,332600.0,35.7381,35.7759,35.7381,35.7759,332600.0
2015-05-20 12:30:00,47.36,47.38,47.34,47.38,11600.0,35.7835,35.7986,35.7684,35.7986,11600.0
2015-05-20 13:00:00,47.38,47.38,47.34,47.34,25000.0,35.7986,35.7986,35.7684,35.7684,25000.0
2015-05-20 13:30:00,47.34,47.38,47.34,47.37,4100.0,35.7684,35.7986,35.7684,35.791,4100.0
2015-05-20 14:00:00,47.43,47.58,47.33,47.58,39700.0,35.8364,35.9497,35.7608,35.9497,39700.0
2015-05-20 14:30:00,47.58,47.58,47.48,47.5,6800.0,35.9497,35.9497,35.8741,35.8893,6800.0
2015-05-20 15:00:00,47.52,47.54,47.41,47.42,17300.0,35.9044,35.9195,35.8213,35.8288,17300.0
2015-05-20 15:30:00,47.42,47.44,47.39,47.43,6900.0,35.8288,35.8439,35.8061,35.8364,6900.0
2015-05-21 09:30:00,47.37,47.47,47.34,47.41,11400.0,35.791,35.8666,35.7684,35.8213,11400.0
2015-05-21 10:00:00,47.48,47.54,47.47,47.5,6400.0,35.8741,35.9195,35.8666,35.8893,6400.0
2015-05-21 10:30:00,47.53,47.54,47.51,47.52,1000.0,35.9119,35.9195,35.8968,35.9044,1000.0
2015-05-21 11:00:00,47.54,47.58,47.53,47.58,2400.0,35.9195,35.9497,35.9119,35.9497,2400.0
2015-05-21 11:30:00,47.6,47.61,47.57,47.59,11400.0,35.9648,35.9724,35.9421,35.9573,11400.0
2015-05-21 12:00:00,47.6,47.62,47.58,47.61,106600.0,35.9648,35.9799,35.9497,35.9724,106600.0
2015-05-21 12:30:00,47.61,47.62,47.6,47.61,3700.0,35.9724,35.9799,35.9648,35.9724,3700.0
2015-05-21 13:00:00,47.61,47.63,47.61,47.63,1300.0,35.9724,35.9875,35.9724,35.9875,1300.0
2015-05-21 13:30:00,47.62,47.62,47.55,47.55,12500.0,35.9799,35.9799,35.927,35.927,12500.0
2015-05-21 14:00:00,47.56,47.6,47.56,47.6,1000.0,35.9346,35.9648,35.9346,35.9648,1000.0
2015-05-21 14:30:00,47.6,47.64,47.6,47.61,19900.0,35.9648,35.995,35.9648,35.9724,19900.0
2015-05-21 15:00:00,47.61,47.62,47.59,47.6,10900.0,35.9724,35.9799,35.9573,35.9648,10900.0
2015-05-21 15:30:00,47.63,47.67,47.59,47.59,5800.0,35.9875,36.0177,35.9573,35.9573,5800.0
2015-05-22 09:30:00,47.47,47.49,47.38,47.42,4400.0,35.8666,35.8817,35.7986,35.8288,4400.0
2015-05-22 10:00:00,47.44,47.44,47.43,47.43,400.0,35.8439,35.8439,35.8364,35.8364,400.0
2015-05-22 10:30:00,47.46,47.47,47.45,47.47,5800.0,35.859,35.8666,35.8515,35.8666,5800.0
2015-05-22 11:00:00,47.47,47.47,47.38,47.39,1900.0,35.8666,35.8666,35.7986,35.8061,1900.0
2015-05-22 11:30:00,47.41,47.42,47.39,47.39,9800.0,35.8213,35.8288,35.8061,35.8061,9800.0
2015-05-22 12:00:00,47.4,47.43,47.39,47.43,32600.0,35.8137,35.8364,35.8061,35.8364,32600.0
2015-05-22 12:30:00,47.45,47.46,47.44,47.45,1000.0,35.8515,35.859,35.8439,35.8515,1000.0
2015-05-22 13:00:00,47.48,47.48,47.47,47.48,100.0,35.8741,35.8741,35.8666,35.8741,100.0
2015-05-22 13:30:00,47.43,47.44,47.42,47.42,2300.0,35.8364,35.8439,35.8288,35.8288,2300.0
2015-05-22 14:00:00,47.39,47.4,47.36,47.37,2000.0,35.8061,35.8137,35.7835,35.791,2000.0
2015-05-22 14:30:00,47.4,47.41,47.37,47.4,6800.0,35.8137,35.8213,35.791,35.8137,6800.0
2015-05-22 15:00:00,47.41,47.43,47.41,47.43,26800.0,35.8213,35.8364,35.8213,35.8364,26800.0
2015-05-22 15:30:00,47.43,47.43,47.4,47.41,4200.0,35.8364,35.8364,35.8137,35.8213,4200.0
2015-05-26 09:30:00,46.91,47.06,46.84,46.85,9400.0,35.4435,35.5568,35.3906,35.3981,9400.0
2015-05-26 10:00:00,46.85,46.85,46.68,46.69,5400.0,35.3981,35.3981,35.2697,35.2773,5400.0
2015-05-26 10:30:00,46.68,46.68,46.61,46.62,9600.0,35.2697,35.2697,35.2168,35.2244,9600.0
2015-05-26 11:00:00,46.57,46.6,46.54,46.59,11500.0,35.1866,35.2093,35.1639,35.2017,11500.0
2015-05-26 11:30:00,46.6,46.66,46.6,46.61,6200.0,35.2093,35.2546,35.2093,35.2168,6200.0
2015-05-26 12:00:00,46.58,46.62,46.57,46.62,8700.0,35.1941,35.2244,35.1866,35.2244,8700.0
2015-05-26 12:30:00,46.62,46.63,46.6,46.61,7900.0,35.2244,35.2319,35.2093,35.2168,7900.0
2015-05-26 13:00:00,46.57,46.58,46.55,46.58,12400.0,35.1866,35.1941,35.1715,35.1941,12400.0
2015-05-26 13:30:00,46.56,46.56,46.51,46.52,3900.0,35.179,35.179,35.1413,35.1488,3900.0
2015-05-26 14:00:00,46.5,46.55,46.5,46.54,9700.0,35.1337,35.1715,35.1337,35.1639,9700.0
2015-05-26 14:30:00,46.53,46.53,46.5,46.5,8400.0,35.1564,35.1564,35.1337,35.1337,8400.0
2015-05-26 15:00:00,46.51,46.57,46.5,46.55,14600.0,35.1413,35.1866,35.1337,35.1715,14600.0
2015-05-26 15:30:00,46.56,46.62,46.56,46.6,27700.0,35.179,35.2244,35.179,35.2093,27700.0
2015-05-27 09:30:00,46.49,46.8,46.49,46.75,276200.0,35.1261,35.3604,35.1261,35.3226,276200.0
2015-05-27 10:00:00,46.72,46.82,46.72,46.74,67400.0,35.2999,35.3755,35.2999,35.315,67400.0
2015-05-27 10:30:00,46.76,46.81,46.76,46.79,18700.0,35.3301,35.3679,35.3301,35.3528,18700.0
2015-05-27 11:00:00,46.84,46.84,46.76,46.81,1900.0,35.3906,35.3906,35.3301,35.3679,1900.0
2015-05-27 11:30:00,46.81,46.89,46.8,46.85,25700.0,35.3679,35.4284,35.3604,35.3981,25700.0
2015-05-27 12:00:00,46.83,46.85,46.82,46.82,300.0,35.383,35.3981,35.3755,35.3755,300.0
2015-05-27 12:30:00,46.82,46.82,46.79,46.8,700.0,35.3755,35.3755,35.3528,35.3604,700.0
2015-05-27 13:00:00,46.8,46.84,46.79,46.84,3800.0,35.3604,35.3906,35.3528,35.3906,3800.0
2015-05-27 13:30:00,46.84,46.91,46.84,46.9,1300.0,35.3906,35.4435,35.3906,35.4359,1300.0
2015-05-27 14:00:00,46.91,46.92,46.88,46.9,22400.0,35.4435,35.451,35.4208,35.4359,22400.0
2015-05-27 14:30:00,46.91,46.91,46.88,46.89,6700.0,35.4435,35.4435,35.4208,35.4284,6700.0
2015-05-27 15:00:00,46.91,46.96,46.9,46.91,17700.0,35.4435,35.4813,35.4359,35.4435,17700.0
2015-05-27 15:30:00,46.92,46.95,46.91,46.94,5200.0,35.451,35.4737,35.4435,35.4661,5200.0
2015-05-28 09:30:00,46.6,46.63,46.47,46.48,11200.0,35.2093,35.2319,35.111,35.1186,11200.0
2015-05-28 10:00:00,46.46,46.56,46.43,46.5,22200.0,35.1035,35.179,35.0808,35.1337,22200.0
2015-05-28 10:30:00,46.5,46.5,46.41,46.41,5500.0,35.1337,35.1337,35.0657,35.0657,5500.0
2015-05-28 11:00:00,46.48,46.57,46.47,46.54,19500.0,35.1186,35.1866,35.111,35.1639,19500.0
2015-05-28 11:30:00,46.55,46.55,46.51,46.55,600.0,35.1715,35.1715,35.1413,35.1715,600.0
2015-05-28 12:00:00,46.52,46.54,46.51,46.54,3100.0,35.1488,35.1639,35.1413,35.1639,3100.0
2015-05-28 12:30:00,46.57,46.6,46.54,46.6,8500.0,35.1866,35.2093,35.1639,35.2093,8500.0
2015-05-28 13:00:00,46.64,46.66,46.63,46.64,1100.0,35.2395,35.2546,35.2319,35.2395,1100.0
2015-05-28 13:30:00,46.66,46.7,46.64,46.66,8300.0,35.2546,35.2848,35.2395,35.2546,8300.0
2015-05-28 14:00:00,46.66,46.71,46.64,46.7,3000.0,35.2546,35.2924,35.2395,35.2848,3000.0
2015-05-28 14:30:00,46.72,46.75,46.71,46.72,35900.0,35.2999,35.3226,35.2924,35.2999,35900.0
2015-05-28 15:00:00,46.72,46.76,46.69,46.7,9000.0,35.2999,35.3301,35.2773,35.2848,9000.0
2015-05-28 15:30:00,46.71,46.75,46.71,46.74,9600.0,35.2924,35.3226,35.2924,35.315,9600.0
2015-05-29 09:30:00,46.55,46.67,46.49,46.56,14942.0,35.1715,35.2621,35.1261,35.179,14942.0
2015-05-29 10:00:00,46.54,46.58,46.45,46.48,8435.0,35.1639,35.1941,35.0959,35.1186,8435.0
2015-05-29 10:30:00,46.44,46.44,46.31,46.31,7461.0,35.0884,35.0884,34.9901,34.9901,7461.0
2015-05-29 11:00:00,46.34,46.35,46.2,46.2,9376.0,35.0128,35.0204,34.907,34.907,9376.0
2015-05-29 11:30:00,46.15,46.35,46.15,46.34,6837.0,34.8692,35.0204,34.8692,35.0128,6837.0
2015-05-29 12:00:00,46.34,46.38,46.3,46.32,10542.0,35.0128,35.043,34.9826,34.9977,10542.0
2015-05-29 12:30:00,46.33,46.37,46.32,46.33,35939.0,35.0053,35.0355,34.9977,35.0053,35939.0
2015-05-29 13:00:00,46.34,46.4,46.34,46.4,3050.0,35.0128,35.0581,35.0128,35.0581,3050.0
2015-05-29 13:30:00,46.41,46.42,46.36,46.36,29138.0,35.0657,35.0733,35.0279,35.0279,29138.0
2015-05-29 14:00:00,46.38,46.38,46.3,46.31,7042.0,35.043,35.043,34.9826,34.9901,7042.0
2015-05-29 14:30:00,46.3,46.31,46.25,46.29,2549.0,34.9826,34.9901,34.9448,34.975,2549.0
2015-05-29 15:00:00,46.3,46.33,46.28,46.33,7353.0,34.9826,35.0053,34.9675,35.0053,7353.0
2015-05-29 15:30:00,46.35,46.36,46.31,46.31,22977.0,35.0204,35.0279,34.9901,34.9901,22977.0
2015-06-01 09:30:00,46.34,46.39,46.23,46.32,42212.0,35.0128,35.0506,34.9297,34.9977,42212.0
2015-06-01 10:00:00,46.29,46.31,46.04,46.12,46813.0,34.975,34.9901,34.7861,34.8466,46813.0
2015-06-01 10:30:00,46.09,46.14,46.05,46.14,21269.0,34.8239,34.8617,34.7937,34.8617,21269.0
2015-06-01 11:00:00,46.1,46.12,46.0,46.0,12542.0,34.8315,34.8466,34.7559,34.7559,12542.0
2015-06-01 11:30:00,46.01,46.06,46.01,46.04,2282.0,34.7635,34.8012,34.7635,34.7861,2282.0
2015-06-01 12:00:00,46.04,46.11,46.04,46.11,10254.0,34.7861,34.839,34.7861,34.839,10254.0
2015-06-01 12:30:00,46.08,46.12,46.08,46.12,1387.0,34.8164,34.8466,34.8164,34.8466,1387.0
2015-06-01 13:00:00,46.16,46.16,46.15,46.16,267.0,34.8768,34.8768,34.8692,34.8768,267.0
2015-06-01 13:30:00,46.15,46.18,46.14,46.15,6479.0,34.8692,34.8919,34.8617,34.8692,6479.0
2015-06-01 14:00:00,46.17,46.18,46.12,46.17,23361.0,34.8844,34.8919,34.8466,34.8844,23361.0
2015-06-01 14:30:00,46.18,46.2,46.18,46.18,13378.0,34.8919,34.907,34.8919,34.8919,13378.0
2015-06-01 15:00:00,46.19,46.22,46.18,46.19,9384.0,34.8995,34.9221,34.8919,34.8995,9384.0
2015-06-01 15:30:00,46.17,46.17,46.12,46.14,14513.0,34.8844,34.8844,34.8466,34.8617,14513.0
2015-06-02 09:30:00,46.19,46.37,46.17,46.28,229876.0,34.8995,35.0355,34.8844,34.9675,229876.0
2015-06-02 10:00:00,46.36,46.38,46.31,46.34,31237.0,35.0279,35.043,34.9901,35.0128,31237.0
2015-06-02 10:30:00,46.34,46.41,46.33,46.37,35397.0,35.0128,35.0657,35.0053,35.0355,35397.0
2015-06-02 11:00:00,46.37,46.39,46.26,46.27,70914.0,35.0355,35.0506,34.9524,34.9599,70914.0
2015-06-02 11:30:00,46.26,46.32,46.26,46.31,1954.0,34.9524,34.9977,34.9524,34.9901,1954.0
2015-06-02 12:00:00,46.37,46.41,46.37,46.4,54263.0,35.0355,35.0657,35.0355,35.0581,54263.0
2015-06-02 12:30:00,46.4,46.5,46.4,46.49,2941.0,35.0581,35.1337,35.0581,35.1261,2941.0
2015-06-02 13:00:00,46.5,46.53,46.5,46.53,7235.0,35.1337,35.1564,35.1337,35.1564,7235.0
2015-06-02 13:30:00,46.49,46.57,46.49,46.55,4863.0,35.1261,35.1866,35.1261,35.1715,4863.0
2015-06-02 14:00:00,46.54,46.54,46.48,46.52,6371.0,35.1639,35.1639,35.1186,35.1488,6371.0
2015-06-02 14:30:00,46.53,46.53,46.43,46.43,5192.0,35.1564,35.1564,35.0808,35.0808,5192.0
2015-06-02 15:00:00,46.47,46.47,46.36,46.38,58693.0,35.111,35.111,35.0279,35.043,58693.0
2015-06-02 15:30:00,46.37,46.4,46.35,46.38,102852.0,35.0355,35.0581,35.0204,35.043,102852.0
2015-06-03 09:30:00,46.44,46.54,46.44,46.54,4812.0,35.0884,35.1639,35.0884,35.1639,4812.0
2015-06-03 10:00:00,46.59,46.72,46.59,46.7,6096.0,35.2017,35.2999,35.2017,35.2848,6096.0
2015-06-03 10:30:00,46.73,46.74,46.67,46.7,2052.0,35.3075,35.315,35.2621,35.2848,2052.0
2015-06-03 11:00:00,46.71,46.71,46.66,46.66,3501.0,35.2924,35.2924,35.2546,35.2546,3501.0
2015-06-03 11:30:00,46.64,46.64,46.63,46.64,400.0,35.2395,35.2395,35.2319,35.2395,400.0
2015-06-03 12:00:00,46.56,46.56,46.51,46.54,4338.0,35.179,35.179,35.1413,35.1639,4338.0
2015-06-03 12:30:00,46.54,46.54,46.52,46.52,6990.0,35.1639,35.1639,35.1488,35.1488,6990.0
2015-06-03 13:00:00,46.57,46.57,46.52,46.53,7058.0,35.1866,35.1866,35.1488,35.1564,7058.0
2015-06-03 13:30:00,46.54,46.54,46.52,46.54,4617.0,35.1639,35.1639,35.1488,35.1639,4617.0
2015-06-03 14:00:00,46.55,46.61,46.55,46.6,4131.0,35.1715,35.2168,35.1715,35.2093,4131.0
2015-06-03 14:30:00,46.61,46.61,46.53,46.53,11635.0,35.2168,35.2168,35.1564,35.1564,11635.0
2015-06-03 15:00:00,46.55,46.57,46.53,46.56,6053.0,35.1715,35.1866,35.1564,35.179,6053.0
2015-06-03 15:30:00,46.56,46.6,46.52,46.54,3653.0,35.179,35.2093,35.1488,35.1639,3653.0
2015-06-04 09:30:00,46.14,46.36,46.14,46.36,39143.0,34.8617,35.0279,34.8617,35.0279,39143.0
2015-06-04 10:00:00,46.38,46.48,46.33,46.34,14742.0,35.043,35.1186,35.0053,35.0128,14742.0
2015-06-04 10:30:00,46.31,46.31,46.26,46.27,9226.0,34.9901,34.9901,34.9524,34.9599,9226.0
2015-06-04 11:00:00,46.23,46.24,46.17,46.21,12568.0,34.9297,34.9372,34.8844,34.9146,12568.0
2015-06-04 11:30:00,46.15,46.15,46.1,46.11,4068.0,34.8692,34.8692,34.8315,34.839,4068.0
2015-06-04 12:00:00,46.1,46.12,46.08,46.12,4017.0,34.8315,34.8466,34.8164,34.8466,4017.0
2015-06-04 12:30:00,46.1,46.19,46.1,46.11,2332.0,34.8315,34.8995,34.8315,34.839,2332.0
2015-06-04 13:00:00,46.07,46.07,45.91,45.96,28182.0,34.8088,34.8088,34.6879,34.7257,28182.0
2015-06-04 13:30:00,45.93,45.97,45.86,45.92,16739.0,34.703,34.7332,34.6501,34.6955,16739.0
2015-06-04 14:00:00,45.92,46.02,45.92,45.98,6474.0,34.6955,34.771,34.6955,34.7408,6474.0
2015-06-04 14:30:00,45.99,45.99,45.95,45.98,13836.0,34.7484,34.7484,34.7181,34.7408,13836.0
2015-06-04 15:00:00,45.97,46.02,45.94,45.97,17504.0,34.7332,34.771,34.7106,34.7332,17504.0
2015-06-04 15:30:00,45.97,46.01,45.94,46.01,69369.0,34.7332,34.7635,34.7106,34.7635,69369.0
2015-06-05 09:30:00,45.47,45.47,45.32,45.43,17714.0,34.3555,34.3555,34.2421,34.3252,17714.0
2015-06-05 10:00:00,45.44,45.63,45.44,45.63,14480.0,34.3328,34.4764,34.3328,34.4764,14480.0
2015-06-05 10:30:00,45.6,45.71,45.52,45.52,4464.0,34.4537,34.5368,34.3932,34.3932,4464.0
2015-06-05 11:00:00,45.58,45.58,45.53,45.58,655.0,34.4386,34.4386,34.4008,34.4386,655.0
2015-06-05 11:30:00,45.54,45.54,45.47,45.49,3632.0,34.4084,34.4084,34.3555,34.3706,3632.0
2015-06-05 12:00:00,45.48,45.49,45.46,45.49,9628.0,34.363,34.3706,34.3479,34.3706,9628.0
2015-06-05 12:30:00,45.44,45.53,45.43,45.53,2498.0,34.3328,34.4008,34.3252,34.4008,2498.0
2015-06-05 13:00:00,45.57,45.57,45.52,45.54,14874.0,34.431,34.431,34.3932,34.4084,14874.0
2015-06-05 13:30:00,45.57,45.57,45.53,45.54,5128.0,34.431,34.431,34.4008,34.4084,5128.0
2015-06-05 14:00:00,45.55,45.58,45.55,45.57,3353.0,34.4159,34.4386,34.4159,34.431,3353.0
2015-06-05 14:30:00,45.6,45.6,45.57,45.58,1641.0,34.4537,34.4537,34.431,34.4386,1641.0
2015-06-05 15:00:00,45.57,45.59,45.55,45.55,28610.0,34.431,34.4461,34.4159,34.4159,28610.0
2015-06-05 15:30:00,45.57,45.58,45.54,45.55,8882.0,34.431,34.4386,34.4084,34.4159,8882.0
2015-06-08 09:30:00,45.44,45.5,45.41,45.46,32352.0,34.3328,34.3781,34.3101,34.3479,32352.0
2015-06-08 10:00:00,45.44,45.49,45.42,45.49,18961.0,34.3328,34.3706,34.3177,34.3706,18961.0
2015-06-08 10:30:00,45.48,45.49,45.43,45.43,4947.0,34.363,34.3706,34.3252,34.3252,4947.0
2015-06-08 11:00:00,45.44,45.45,45.42,45.44,7528.0,34.3328,34.3404,34.3177,34.3328,7528.0
2015-06-08 11:30:00,45.41,45.41,45.4,45.41,170.0,34.3101,34.3101,34.3026,34.3101,170.0
2015-06-08 12:00:00,45.39,45.43,45.38,45.43,2293.0,34.295,34.3252,34.2875,34.3252,2293.0
2015-06-08 12:30:00,45.4,45.41,45.35,45.35,943.0,34.3026,34.3101,34.2648,34.2648,943.0
2015-06-08 13:00:00,45.36,45.42,45.36,45.38,3417.0,34.2724,34.3177,34.2724,34.2875,3417.0
2015-06-08 13:30:00,45.36,45.38,45.33,45.38,2776.0,34.2724,34.2875,34.2497,34.2875,2776.0
2015-06-08 14:00:00,45.37,45.4,45.37,45.39,1061.0,34.2799,34.3026,34.2799,34.295,1061.0
2015-06-08 14:30:00,45.49,45.49,45.45,45.46,4870.0,34.3706,34.3706,34.3404,34.3479,4870.0
2015-06-08 15:00:00,45.47,45.5,45.44,45.48,15808.0,34.3555,34.3781,34.3328,34.363,15808.0
2015-06-08 15:30:00,45.48,45.51,45.47,45.47,5380.0,34.363,34.3857,34.3555,34.3555,5380.0
2015-06-09 09:30:00,45.3,45.35,45.17,45.17,222084.0,34.227,34.2648,34.1288,34.1288,222084.0
2015-06-09 10:00:00,45.15,45.2,45.09,45.11,20697.0,34.1137,34.1515,34.0684,34.0835,20697.0
2015-06-09 10:30:00,45.13,45.26,45.13,45.25,28353.0,34.0986,34.1968,34.0986,34.1892,28353.0
2015-06-09 11:00:00,45.27,45.34,45.27,45.3,1315.0,34.2044,34.2572,34.2044,34.227,1315.0
2015-06-09 11:30:00,45.37,45.37,45.33,45.35,4645.0,34.2799,34.2799,34.2497,34.2648,4645.0
2015-06-09 12:00:00,45.37,45.38,45.31,45.31,13279.0,34.2799,34.2875,34.2346,34.2346,13279.0
2015-06-09 12:30:00,45.33,45.34,45.3,45.32,21255.0,34.2497,34.2572,34.227,34.2421,21255.0
2015-06-09 13:00:00,45.36,45.37,45.31,45.35,8221.0,34.2724,34.2799,34.2346,34.2648,8221.0
2015-06-09 13:30:00,45.34,45.34,45.29,45.3,6400.0,34.2572,34.2572,34.2195,34.227,6400.0
2015-06-09 14:00:00,45.31,45.33,45.28,45.32,41181.0,34.2346,34.2497,34.2119,34.2421,41181.0
2015-06-09 14:30:00,45.32,45.34,45.3,45.3,4631.0,34.2421,34.2572,34.227,34.227,4631.0
2015-06-09 15:00:00,45.28,45.29,45.21,45.21,8301.0,34.2119,34.2195,34.159,34.159,8301.0
2015-06-09 15:30:00,45.24,45.29,45.22,45.27,29809.0,34.1817,34.2195,34.1666,34.2044,29809.0
2015-06-10 09:30:00,45.91,45.98,45.85,45.93,12615.0,34.6879,34.7408,34.6426,34.703,12615.0
2015-06-10 10:00:00,45.96,45.98,45.86,45.91,8623.0,34.7257,34.7408,34.6501,34.6879,8623.0
2015-06-10 10:30:00,45.9,45.95,45.87,45.95,5228.0,34.6804,34.7181,34.6577,34.7181,5228.0
2015-06-10 11:00:00,46.02,46.2,45.97,46.11,17891.0,34.771,34.907,34.7332,34.839,17891.0
2015-06-10 11:30:00,46.06,46.1,46.05,46.05,1392.0,34.8012,34.8315,34.7937,34.7937,1392.0
2015-06-10 12:00:00,46.09,46.09,46.05,46.05,1437.0,34.8239,34.8239,34.7937,34.7937,1437.0
2015-06-10 12:30:00,46.05,46.09,46.04,46.08,550.0,34.7937,34.8239,34.7861,34.8164,550.0
2015-06-10 13:00:00,46.11,46.12,46.07,46.07,3498.0,34.839,34.8466,34.8088,34.8088,3498.0
2015-06-10 13:30:00,46.09,46.11,46.07,46.08,1368.0,34.8239,34.839,34.8088,34.8164,1368.0
2015-06-10 14:00:00,46.11,46.16,46.11,46.15,1576.0,34.839,34.8768,34.839,34.8692,1576.0
2015-06-10 14:30:00,46.17,46.17,46.14,46.14,5083.0,34.8844,34.8844,34.8617,34.8617,5083.0
2015-06-10 15:00:00,46.14,46.15,46.07,46.11,4065.0,34.8617,34.8692,34.8088,34.839,4065.0
2015-06-10 15:30:00,46.08,46.1,46.06,46.07,43902.0,34.8164,34.8315,34.8012,34.8088,43902.0
2015-06-11 09:30:00,46.21,46.26,46.12,46.21,9971.0,34.9146,34.9524,34.8466,34.9146,9971.0
2015-06-11 10:00:00,46.23,46.27,46.22,46.25,575830.0,34.9297,34.9599,34.9221,34.9448,575830.0
2015-06-11 10:30:00,46.23,46.24,46.02,46.02,170034.0,34.9297,34.9372,34.771,34.771,170034.0
2015-06-11 11:00:00,45.97,46.11,45.97,46.07,14014.0,34.7332,34.839,34.7332,34.8088,14014.0
2015-06-11 11:30:00,46.07,46.14,46.05,46.06,4070.0,34.8088,34.8617,34.7937,34.8012,4070.0
2015-06-11 12:00:00,46.08,46.11,46.06,46.07,3037.0,34.8164,34.839,34.8012,34.8088,3037.0
2015-06-11 12:30:00,46.07,46.1,46.07,46.09,2806.0,34.8088,34.8315,34.8088,34.8239,2806.0
2015-06-11 13:00:00,46.09,46.11,46.08,46.1,16399.0,34.8239,34.839,34.8164,34.8315,16399.0
2015-06-11 13:30:00,46.12,46.15,46.11,46.14,1460.0,34.8466,34.8692,34.839,34.8617,1460.0
2015-06-11 14:00:00,46.16,46.16,46.12,46.13,5588.0,34.8768,34.8768,34.8466,34.8541,5588.0
2015-06-11 14:30:00,46.14,46.21,46.14,46.21,3176.0,34.8617,34.9146,34.8617,34.9146,3176.0
2015-06-11 15:00:00,46.19,46.21,46.17,46.19,1802.0,34.8995,34.9146,34.8844,34.8995,1802.0
2015-06-11 15:30:00,46.2,46.2,46.15,46.17,43653.0,34.907,34.907,34.8692,34.8844,43653.0
2015-06-12 09:30:00,45.8,45.8,45.71,45.74,4866.0,34.6048,34.6048,34.5368,34.5595,4866.0
2015-06-12 10:00:00,45.78,45.82,45.73,45.74,5045.0,34.5897,34.6199,34.5519,34.5595,5045.0
2015-06-12 10:30:00,45.72,45.81,45.66,45.81,36780.0,34.5444,34.6124,34.499,34.6124,36780.0
2015-06-12 11:00:00,45.74,45.99,45.74,45.95,20130.0,34.5595,34.7484,34.5595,34.7181,20130.0
2015-06-12 11:30:00,45.9,45.91,45.84,45.9,23978.0,34.6804,34.6879,34.635,34.6804,23978.0
2015-06-12 12:00:00,45.87,45.9,45.84,45.89,29273.0,34.6577,34.6804,34.635,34.6728,29273.0
2015-06-12 12:30:00,45.9,45.92,45.81,45.81,3473964.0,34.6804,34.6955,34.6124,34.6124,3473964.0
2015-06-12 13:00:00,45.82,45.85,45.8,45.83,550196.0,34.6199,34.6426,34.6048,34.6275,550196.0
2015-06-12 13:30:00,45.83,45.87,45.82,45.83,76411.0,34.6275,34.6577,34.6199,34.6275,76411.0
2015-06-12 14:00:00,45.83,45.85,45.82,45.82,61546.0,34.6275,34.6426,34.6199,34.6199,61546.0
2015-06-12 14:30:00,45.82,45.83,45.76,45.79,46939.0,34.6199,34.6275,34.5746,34.5972,46939.0
2015-06-12 15:00:00,45.78,45.8,45.77,45.8,25483.0,34.5897,34.6048,34.5821,34.6048,25483.0
2015-06-12 15:30:00,45.8,45.85,45.8,45.85,32432.0,34.6048,34.6426,34.6048,34.6426,32432.0
2015-06-15 09:30:00,45.28,45.34,45.28,45.34,4279.0,34.2119,34.2572,34.2119,34.2572,4279.0
2015-06-15 10:00:00,45.32,45.36,45.31,45.31,13547.0,34.2421,34.2724,34.2346,34.2346,13547.0
2015-06-15 10:30:00,45.34,45.36,45.31,45.32,2580.0,34.2572,34.2724,34.2346,34.2421,2580.0
2015-06-15 11:00:00,45.39,45.44,45.33,45.33,76462.0,34.295,34.3328,34.2497,34.2497,76462.0
2015-06-15 11:30:00,45.33,45.39,45.32,45.39,30372.0,34.2497,34.295,34.2421,34.295,30372.0
2015-06-15 12:00:00,45.41,45.45,45.4,45.45,2288.0,34.3101,34.3404,34.3026,34.3404,2288.0
2015-06-15 12:30:00,45.44,45.48,45.42,45.46,4789.0,34.3328,34.363,34.3177,34.3479,4789.0
2015-06-15 13:00:00,45.46,45.48,45.41,45.41,25412.0,34.3479,34.363,34.3101,34.3101,25412.0
2015-06-15 13:30:00,45.43,45.47,45.37,45.42,37664.0,34.3252,34.3555,34.2799,34.3177,37664.0
2015-06-15 14:00:00,45.41,45.47,45.39,45.42,7280.0,34.3101,34.3555,34.295,34.3177,7280.0
2015-06-15 14:30:00,45.44,45.48,45.41,45.41,46298.0,34.3328,34.363,34.3101,34.3101,46298.0
2015-06-15 15:00:00,45.41,45.47,45.4,45.43,86558.0,34.3101,34.3555,34.3026,34.3252,86558.0
2015-06-15 15:30:00,45.45,45.52,45.43,45.48,26781.0,34.3404,34.3932,34.3252,34.363,26781.0
2015-06-16 09:30:00,45.25,45.39,45.25,45.38,11141.0,34.1892,34.295,34.1892,34.2875,11141.0
2015-06-16 10:00:00,45.43,45.43,45.27,45.3,34470.0,34.3252,34.3252,34.2044,34.227,34470.0
2015-06-16 10:30:00,45.3,45.35,45.28,45.34,2521.0,34.227,34.2648,34.2119,34.2572,2521.0
2015-06-16 11:00:00,45.33,45.47,45.33,45.42,15137.0,34.2497,34.3555,34.2497,34.3177,15137.0
2015-06-16 11:30:00,45.41,45.42,45.37,45.4,3928.0,34.3101,34.3177,34.2799,34.3026,3928.0
2015-06-16 12:00:00,45.41,45.44,45.41,45.43,8453.0,34.3101,34.3328,34.3101,34.3252,8453.0
2015-06-16 12:30:00,45.43,45.45,45.43,45.45,7225.0,34.3252,34.3404,34.3252,34.3404,7225.0
2015-06-16 13:00:00,45.46,45.47,45.45,45.45,4246.0,34.3479,34.3555,34.3404,34.3404,4246.0
2015-06-16 13:30:00,45.48,45.49,45.48,45.49,664.0,34.363,34.3706,34.363,34.3706,664.0
2015-06-16 14:00:00,45.48,45.52,45.48,45.52,4780.0,34.363,34.3932,34.363,34.3932,4780.0
2015-06-16 14:30:00,45.5,45.52,45.49,45.49,6545.0,34.3781,34.3932,34.3706,34.3706,6545.0
2015-06-16 15:00:00,45.52,45.52,45.48,45.52,11838.0,34.3932,34.3932,34.363,34.3932,11838.0
2015-06-16 15:30:00,45.52,45.54,45.5,45.53,63789.0,34.3932,34.4084,34.3781,34.4008,63789.0
2015-06-17 09:30:00,45.37,45.41,45.37,45.38,1851.0,34.2799,34.3101,34.2799,34.2875,1851.0
2015-06-17 10:00:00,45.38,45.42,45.37,45.38,5874.0,34.2875,34.3177,34.2799,34.2875,5874.0
2015-06-17 10:30:00,45.38,45.4,45.36,45.38,13293.0,34.2875,34.3026,34.2724,34.2875,13293.0
2015-06-17 11:00:00,45.37,45.37,45.26,45.26,6342.0,34.2799,34.2799,34.1968,34.1968,6342.0
2015-06-17 11:30:00,45.24,45.24,45.21,45.24,8616.0,34.1817,34.1817,34.159,34.1817,8616.0
2015-06-17 12:00:00,45.25,45.25,45.15,45.15,3250.0,34.1892,34.1892,34.1137,34.1137,3250.0
2015-06-17 12:30:00,45.16,45.19,45.1,45.11,1808.0,34.1212,34.1439,34.0759,34.0835,1808.0
2015-06-17 13:00:00,45.1,45.11,45.05,45.09,317207.0,34.0759,34.0835,34.0381,34.0684,317207.0
2015-06-17 13:30:00,45.14,45.21,45.11,45.21,4925.0,34.1061,34.159,34.0835,34.159,4925.0
2015-06-17 14:00:00,45.16,45.36,45.12,45.28,13363.0,34.1212,34.2724,34.091,34.2119,13363.0
2015-06-17 14:30:00,45.33,45.57,45.29,45.56,36726.0,34.2497,34.431,34.2195,34.4235,36726.0
2015-06-17 15:00:00,45.56,45.6,45.49,45.59,15778.0,34.4235,34.4537,34.3706,34.4461,15778.0
2015-06-17 15:30:00,45.58,45.58,45.48,45.51,12598.0,34.4386,34.4386,34.363,34.3857,12598.0
2015-06-18 09:30:00,45.65,45.78,45.65,45.75,12442.0,34.4915,34.5897,34.4915,34.567,12442.0
2015-06-18 10:00:00,45.85,45.85,45.77,45.79,19216.0,34.6426,34.6426,34.5821,34.5972,19216.0
2015-06-18 10:30:00,45.8,45.8,45.73,45.78,3846.0,34.6048,34.6048,34.5519,34.5897,3846.0
2015-06-18 11:00:00,45.83,45.91,45.83,45.87,1533.0,34.6275,34.6879,34.6275,34.6577,1533.0
2015-06-18 11:30:00,45.9,45.9,45.9,45.9,900.0,34.6804,34.6804,34.6804,34.6804,900.0
2015-06-18 12:00:00,45.87,46.11,45.8,46.11,33693.0,34.6577,34.839,34.6048,34.839,33693.0
2015-06-18 12:30:00,46.09,46.17,45.99,45.99,6579.0,34.8239,34.8844,34.7484,34.7484,6579.0
2015-06-18 13:00:00,45.89,45.89,45.85,45.87,574.0,34.6728,34.6728,34.6426,34.6577,574.0
2015-06-18 13:30:00,45.85,45.89,45.84,45.89,1701.0,34.6426,34.6728,34.635,34.6728,1701.0
2015-06-18 14:00:00,45.87,45.95,45.86,45.95,6563.0,34.6577,34.7181,34.6501,34.7181,6563.0
2015-06-18 14:30:00,45.94,45.95,45.92,45.92,7269.0,34.7106,34.7181,34.6955,34.6955,7269.0
2015-06-18 15:00:00,45.91,45.98,45.89,45.98,4612.0,34.6879,34.7408,34.6728,34.7408,4612.0
2015-06-18 15:30:00,45.98,45.99,45.87,45.88,6967.0,34.7408,34.7484,34.6577,34.6652,6967.0
2015-06-19 09:30:00,45.8,45.81,45.71,45.81,1929.0,34.6048,34.6124,34.5368,34.6124,1929.0
2015-06-19 10:00:00,45.78,45.83,45.78,45.83,3231.0,34.5897,34.6275,34.5897,34.6275,3231.0
2015-06-19 10:30:00,45.78,45.8,45.75,45.79,5021.0,34.5897,34.6048,34.567,34.5972,5021.0
2015-06-19 11:00:00,45.8,45.83,45.77,45.77,7254.0,34.6048,34.6275,34.5821,34.5821,7254.0
2015-06-19 11:30:00,45.75,45.76,45.72,45.72,3036.0,34.567,34.5746,34.5444,34.5444,3036.0
2015-06-19 12:00:00,45.72,45.72,45.69,45.72,1885.0,34.5444,34.5444,34.5217,34.5444,1885.0
2015-06-19 12:30:00,45.77,45.77,45.76,45.77,184.0,34.5821,34.5821,34.5746,34.5821,184.0
2015-06-19 13:00:00,45.8,45.81,45.79,45.79,1065.0,34.6048,34.6124,34.5972,34.5972,1065.0
2015-06-19 13:30:00,45.82,45.83,45.79,45.79,5657.0,34.6199,34.6275,34.5972,34.5972,5657.0
2015-06-19 14:00:00,45.8,45.81,45.76,45.76,4161.0,34.6048,34.6124,34.5746,34.5746,4161.0
2015-06-19 14:30:00,45.77,45.78,45.75,45.75,1761.0,34.5821,34.5897,34.567,34.567,1761.0
2015-06-19 15:00:00,45.75,45.75,45.72,45.73,3952.0,34.567,34.567,34.5444,34.5519,3952.0
2015-06-19 15:30:00,45.74,45.76,45.69,45.69,52170.0,34.5595,34.5746,34.5217,34.5217,52170.0
2015-06-22 09:30:00,46.49,46.49,46.41,46.48,11739.0,35.1261,35.1261,35.0657,35.1186,11739.0
2015-06-22 10:00:00,46.47,46.5,46.47,46.5,752.0,35.111,35.1337,35.111,35.1337,752.0
2015-06-22 10:30:00,46.53,46.64,46.52,46.62,3827.0,35.1564,35.2395,35.1488,35.2244,3827.0
2015-06-22 11:00:00,46.63,46.66,46.59,46.65,5728.0,35.2319,35.2546,35.2017,35.247,5728.0
2015-06-22 11:30:00,46.68,46.68,46.62,46.62,1945.0,35.2697,35.2697,35.2244,35.2244,1945.0
2015-06-22 12:00:00,46.58,46.59,46.53,46.54,11787.0,35.1941,35.2017,35.1564,35.1639,11787.0
2015-06-22 12:30:00,46.51,46.59,46.51,46.58,6766.0,35.1413,35.2017,35.1413,35.1941,6766.0
2015-06-22 13:00:00,46.6,46.61,46.51,46.51,4536.0,35.2093,35.2168,35.1413,35.1413,4536.0
2015-06-22 13:30:00,46.51,46.51,46.47,46.49,9448.0,35.1413,35.1413,35.111,35.1261,9448.0
2015-06-22 14:00:00,46.52,46.53,46.47,46.48,4593.0,35.1488,35.1564,35.111,35.1186,4593.0
2015-06-22 14:30:00,46.47,46.52,46.47,46.52,1234.0,35.111,35.1488,35.111,35.1488,1234.0
2015-06-22 15:00:00,46.52,46.54,46.51,46.53,6639.0,35.1488,35.1639,35.1413,35.1564,6639.0
2015-06-22 15:30:00,46.45,46.5,46.45,46.47,73919.0,35.0959,35.1337,35.0959,35.111,73919.0
2015-06-23 09:30:00,46.56,46.65,46.45,46.65,7351.0,35.179,35.247,35.0959,35.247,7351.0
2015-06-23 10:00:00,46.67,46.7,46.67,46.67,625.0,35.2621,35.2848,35.2621,35.2621,625.0
2015-06-23 10:30:00,46.67,46.67,46.64,46.65,450.0,35.2621,35.2621,35.2395,35.247,450.0
2015-06-23 11:00:00,46.63,46.65,46.61,46.62,3294.0,35.2319,35.247,35.2168,35.2244,3294.0
2015-06-23 11:30:00,46.67,46.68,46.65,46.68,700.0,35.2621,35.2697,35.247,35.2697,700.0
2015-06-23 12:00:00,46.68,46.68,46.59,46.64,5415.0,35.2697,35.2697,35.2017,35.2395,5415.0
2015-06-23 12:30:00,46.64,46.66,46.62,46.63,4585.0,35.2395,35.2546,35.2244,35.2319,4585.0
2015-06-23 13:00:00,46.61,46.67,46.61,46.67,6702.0,35.2168,35.2621,35.2168,35.2621,6702.0
2015-06-23 13:30:00,46.64,46.7,46.64,46.65,7670.0,35.2395,35.2848,35.2395,35.247,7670.0
2015-06-23 14:00:00,46.67,46.68,46.65,46.66,31240.0,35.2621,35.2697,35.247,35.2546,31240.0
2015-06-23 14:30:00,46.64,46.68,46.62,46.68,20348.0,35.2395,35.2697,35.2244,35.2697,20348.0
2015-06-23 15:00:00,46.67,46.68,46.61,46.64,35370.0,35.2621,35.2697,35.2168,35.2395,35370.0
2015-06-23 15:30:00,46.65,46.66,46.64,46.66,2148.0,35.247,35.2546,35.2395,35.2546,2148.0
2015-06-24 09:30:00,46.46,46.54,46.46,46.51,2359.0,35.1035,35.1639,35.1035,35.1413,2359.0
2015-06-24 10:00:00,46.53,46.55,46.51,46.51,2250.0,35.1564,35.1715,35.1413,35.1413,2250.0
2015-06-24 10:30:00,46.53,46.54,46.49,46.53,10974.0,35.1564,35.1639,35.1261,35.1564,10974.0
2015-06-24 11:00:00,46.5,46.5,46.44,46.47,4668.0,35.1337,35.1337,35.0884,35.111,4668.0
2015-06-24 11:30:00,46.4,46.41,46.4,46.41,2375.0,35.0581,35.0657,35.0581,35.0657,2375.0
2015-06-24 12:00:00,46.37,46.4,46.34,46.39,1706.0,35.0355,35.0581,35.0128,35.0506,1706.0
2015-06-24 12:30:00,46.39,46.41,46.35,46.37,2169.0,35.0506,35.0657,35.0204,35.0355,2169.0
2015-06-24 13:00:00,46.39,46.39,46.3,46.3,6749.0,35.0506,35.0506,34.9826,34.9826,6749.0
2015-06-24 13:30:00,46.3,46.36,46.29,46.36,5121.0,34.9826,35.0279,34.975,35.0279,5121.0
2015-06-24 14:00:00,46.38,46.39,46.29,46.31,20225.0,35.043,35.0506,34.975,34.9901,20225.0
2015-06-24 14:30:00,46.3,46.37,46.3,46.35,27569.0,34.9826,35.0355,34.9826,35.0204,27569.0
2015-06-24 15:00:00,46.32,46.36,46.32,46.34,3388.0,34.9977,35.0279,34.9977,35.0128,3388.0
2015-06-24 15:30:00,46.36,46.38,46.28,46.31,62198.0,35.0279,35.043,34.9675,34.9901,62198.0
2015-06-25 09:30:00,45.77,45.79,45.6,45.71,6416.0,35.1032,35.1186,34.9728,35.0572,6416.0
2015-06-25 10:00:00,45.68,45.72,45.63,45.71,3429.0,35.0342,35.0649,34.9959,35.0572,3429.0
2015-06-25 10:30:00,45.68,45.7,45.65,45.69,2226.0,35.0342,35.0495,35.0112,35.0419,2226.0
2015-06-25 11:00:00,45.71,45.72,45.68,45.68,400.0,35.0572,35.0649,35.0342,35.0342,400.0
2015-06-25 11:30:00,45.7,45.7,45.68,45.68,953.0,35.0495,35.0495,35.0342,35.0342,953.0
2015-06-25 12:00:00,45.69,45.69,45.65,45.65,1155.0,35.0419,35.0419,35.0112,35.0112,1155.0
2015-06-25 12:30:00,45.65,45.67,45.61,45.67,1410.0,35.0112,35.0265,34.9805,35.0265,1410.0
2015-06-25 13:00:00,45.66,45.71,45.65,45.71,7597.0,35.0189,35.0572,35.0112,35.0572,7597.0
2015-06-25 13:30:00,45.68,45.68,45.66,45.66,5422.0,35.0342,35.0342,35.0189,35.0189,5422.0
2015-06-25 14:00:00,45.62,45.63,45.57,45.57,22473.0,34.9882,34.9959,34.9498,34.9498,22473.0
2015-06-25 14:30:00,45.59,45.61,45.56,45.6,5513.0,34.9652,34.9805,34.9422,34.9728,5513.0
2015-06-25 15:00:00,45.57,45.61,45.55,45.6,24798.0,34.9498,34.9805,34.9345,34.9728,24798.0
2015-06-25 15:30:00,45.6,45.6,45.56,45.58,24455.0,34.9728,34.9728,34.9422,34.9575,24455.0
2015-06-26 09:30:00,45.47,45.6,45.45,45.59,12285.0,34.8731,34.9728,34.8578,34.9652,12285.0
2015-06-26 10:00:00,45.59,45.63,45.51,45.53,8915.0,34.9652,34.9959,34.9038,34.9192,8915.0
2015-06-26 10:30:00,45.57,45.57,45.44,45.44,5300.0,34.9498,34.9498,34.8501,34.8501,5300.0
2015-06-26 11:00:00,45.42,45.52,45.42,45.51,10105.0,34.8348,34.9115,34.8348,34.9038,10105.0
2015-06-26 11:30:00,45.5,45.5,45.44,45.45,26634.0,34.8961,34.8961,34.8501,34.8578,26634.0
2015-06-26 12:00:00,45.46,45.47,45.42,45.42,5028.0,34.8655,34.8731,34.8348,34.8348,5028.0
2015-06-26 12:30:00,45.42,45.42,45.37,45.38,13670.0,34.8348,34.8348,34.7964,34.8041,13670.0
2015-06-26 13:00:00,45.37,45.41,45.37,45.38,965.0,34.7964,34.8271,34.7964,34.8041,965.0
2015-06-26 13:30:00,45.38,45.42,45.38,45.41,13081.0,34.8041,34.8348,34.8041,34.8271,13081.0
2015-06-26 14:00:00,45.41,45.41,45.38,45.4,3118.0,34.8271,34.8271,34.8041,34.8195,3118.0
2015-06-26 14:30:00,45.39,45.44,45.38,45.44,7642.0,34.8118,34.8501,34.8041,34.8501,7642.0
2015-06-26 15:00:00,45.42,45.49,45.4,45.49,9426.0,34.8348,34.8885,34.8195,34.8885,9426.0
2015-06-26 15:30:00,45.49,45.5,45.43,45.47,12720.0,34.8885,34.8961,34.8425,34.8731,12720.0
2015-06-29 09:30:00,44.62,44.73,44.55,44.62,142772.0,34.2212,34.3056,34.1675,34.2212,142772.0
2015-06-29 10:00:00,44.62,44.74,44.54,44.54,44160.0,34.2212,34.3133,34.1599,34.1599,44160.0
2015-06-29 10:30:00,44.55,44.66,44.54,44.54,35314.0,34.1675,34.2519,34.1599,34.1599,35314.0
2015-06-29 11:00:00,44.55,44.55,44.45,44.49,191428.0,34.1675,34.1675,34.0909,34.1215,191428.0
2015-06-29 11:30:00,44.48,44.48,44.39,44.44,101850.0,34.1139,34.1139,34.0448,34.0832,101850.0
2015-06-29 12:00:00,44.44,44.46,44.36,44.37,60740.0,34.0832,34.0985,34.0218,34.0295,60740.0
2015-06-29 12:30:00,44.36,44.37,44.31,44.36,14920.0,34.0218,34.0295,33.9835,34.0218,14920.0
2015-06-29 13:00:00,44.38,44.38,44.35,44.38,17900.0,34.0372,34.0372,34.0142,34.0372,17900.0
2015-06-29 13:30:00,44.38,44.45,44.38,44.39,16838.0,34.0372,34.0909,34.0372,34.0448,16838.0
2015-06-29 14:00:00,44.4,44.4,44.37,44.38,5928.0,34.0525,34.0525,34.0295,34.0372,5928.0
2015-06-29 14:30:00,44.37,44.4,44.33,44.36,27572.0,34.0295,34.0525,33.9988,34.0218,27572.0
2015-06-29 15:00:00,44.36,44.36,44.29,44.31,127132.0,34.0218,34.0218,33.9681,33.9835,127132.0
2015-06-29 15:30:00,44.3,44.3,44.14,44.16,174682.0,33.9758,33.9758,33.8531,33.8684,174682.0
2015-06-30 09:30:00,44.71,44.71,44.46,44.46,792840.0,34.2903,34.2903,34.0985,34.0985,792840.0
2015-06-30 10:00:00,44.45,44.5,44.37,44.45,26951.0,34.0909,34.1292,34.0295,34.0909,26951.0
2015-06-30 10:30:00,44.45,44.45,44.36,44.36,28389.0,34.0909,34.0909,34.0218,34.0218,28389.0
2015-06-30 11:00:00,44.37,44.41,44.25,44.28,47223.0,34.0295,34.0602,33.9375,33.9605,47223.0
2015-06-30 11:30:00,44.26,44.28,44.16,44.17,68611.0,33.9451,33.9605,33.8684,33.8761,68611.0
2015-06-30 12:00:00,44.18,44.23,44.07,44.07,10129.0,33.8838,33.9221,33.7994,33.7994,10129.0
2015-06-30 12:30:00,44.08,44.18,44.07,44.15,5050.0,33.8071,33.8838,33.7994,33.8608,5050.0
2015-06-30 13:00:00,44.16,44.2,44.13,44.2,25399.0,33.8684,33.8991,33.8454,33.8991,25399.0
2015-06-30 13:30:00,44.24,44.31,44.22,44.31,44411.0,33.9298,33.9835,33.9145,33.9835,44411.0
2015-06-30 14:00:00,44.29,44.45,44.29,44.38,98668.0,33.9681,34.0909,33.9681,34.0372,98668.0
2015-06-30 14:30:00,44.35,44.4,44.25,44.25,8306.0,34.0142,34.0525,33.9375,33.9375,8306.0
2015-06-30 15:00:00,44.26,44.28,44.14,44.15,35266.0,33.9451,33.9605,33.8531,33.8608,35266.0
2015-06-30 15:30:00,44.15,44.26,44.15,44.22,81967.0,33.8608,33.9451,33.8608,33.9145,81967.0
2015-07-01 09:30:00,44.64,44.64,44.54,44.62,8718.0,34.2366,34.2366,34.1599,34.2212,8718.0
2015-07-01 10:00:00,44.65,44.67,44.6,44.63,29059.0,34.2442,34.2596,34.2059,34.2289,29059.0
2015-07-01 10:30:00,44.57,44.57,44.46,44.49,4039.0,34.1829,34.1829,34.0985,34.1215,4039.0
2015-07-01 11:00:00,44.54,44.56,44.5,44.54,5993.0,34.1599,34.1752,34.1292,34.1599,5993.0
2015-07-01 11:30:00,44.5,44.53,44.45,44.47,3419.0,34.1292,34.1522,34.0909,34.1062,3419.0
2015-07-01 12:00:00,44.43,44.45,44.41,44.45,6000.0,34.0755,34.0909,34.0602,34.0909,6000.0
2015-07-01 12:30:00,44.45,44.45,44.36,44.36,14341.0,34.0909,34.0909,34.0218,34.0218,14341.0
2015-07-01 13:00:00,44.36,44.4,44.34,44.35,38162.0,34.0218,34.0525,34.0065,34.0142,38162.0
2015-07-01 13:30:00,44.35,44.4,44.31,44.31,9370.0,34.0142,34.0525,33.9835,33.9835,9370.0
2015-07-01 14:00:00,44.3,44.39,44.27,44.33,3019165.0,33.9758,34.0448,33.9528,33.9988,3019165.0
2015-07-01 14:30:00,44.32,44.32,44.29,44.32,49430.0,33.9911,33.9911,33.9681,33.9911,49430.0
2015-07-01 15:00:00,44.31,44.38,44.31,44.38,104227.0,33.9835,34.0372,33.9835,34.0372,104227.0
2015-07-01 15:30:00,44.38,44.44,44.35,44.42,39280.0,34.0372,34.0832,34.0142,34.0678,39280.0
2015-07-02 09:30:00,44.57,44.62,44.52,44.54,19177.0,34.1829,34.2212,34.1445,34.1599,19177.0
2015-07-02 10:00:00,44.54,44.59,44.54,44.57,19609.0,34.1599,34.1982,34.1599,34.1829,19609.0
2015-07-02 10:30:00,44.56,44.6,44.54,44.58,7052.0,34.1752,34.2059,34.1599,34.1906,7052.0
2015-07-02 11:00:00,44.57,44.58,44.52,44.53,8539.0,34.1829,34.1906,34.1445,34.1522,8539.0
2015-07-02 11:30:00,44.55,44.55,44.49,44.51,5300.0,34.1675,34.1675,34.1215,34.1369,5300.0
2015-07-02 12:00:00,44.52,44.52,44.44,44.45,44397.0,34.1445,34.1445,34.0832,34.0909,44397.0
2015-07-02 12:30:00,44.45,44.48,44.44,44.48,5731.0,34.0909,34.1139,34.0832,34.1139,5731.0
2015-07-02 13:00:00,44.48,44.48,44.44,44.47,41127.0,34.1139,34.1139,34.0832,34.1062,41127.0
2015-07-02 13:30:00,44.47,44.49,44.47,44.47,13544.0,34.1062,34.1215,34.1062,34.1062,13544.0
2015-07-02 14:00:00,44.47,44.48,44.46,44.48,14182.0,34.1062,34.1139,34.0985,34.1139,14182.0
2015-07-02 14:30:00,44.48,44.51,44.47,44.51,24377.0,34.1139,34.1369,34.1062,34.1369,24377.0
2015-07-02 15:00:00,44.51,44.54,44.49,44.54,104676.0,34.1369,34.1599,34.1215,34.1599,104676.0
2015-07-02 15:30:00,44.54,44.56,44.51,44.55,10304.0,34.1599,34.1752,34.1369,34.1675,10304.0
2015-07-06 09:30:00,43.59,43.67,43.47,43.67,23460.0,33.4313,33.4926,33.3392,33.4926,23460.0
2015-07-06 10:00:00,43.69,43.76,43.65,43.71,9567.0,33.508,33.5617,33.4773,33.5233,9567.0
2015-07-06 10:30:00,43.72,43.92,43.71,43.86,19669.0,33.531,33.6844,33.5233,33.6384,19669.0
2015-07-06 11:00:00,43.87,43.88,43.69,43.7,32279.0,33.646,33.6537,33.508,33.5156,32279.0
2015-07-06 11:30:00,43.68,43.75,43.67,43.74,13492.0,33.5003,33.554,33.4926,33.5463,13492.0
2015-07-06 12:00:00,43.74,43.75,43.71,43.72,3393.0,33.5463,33.554,33.5233,33.531,3393.0
2015-07-06 12:30:00,43.71,43.71,43.68,43.71,4400.0,33.5233,33.5233,33.5003,33.5233,4400.0
2015-07-06 13:00:00,43.72,43.75,43.64,43.65,11338.0,33.531,33.554,33.4696,33.4773,11338.0
2015-07-06 13:30:00,43.63,43.64,43.53,43.53,88656.0,33.462,33.4696,33.3853,33.3853,88656.0
2015-07-06 14:00:00,43.52,43.56,43.48,43.48,80808.0,33.3776,33.4083,33.3469,33.3469,80808.0
2015-07-06 14:30:00,43.48,43.53,43.46,43.48,45669.0,33.3469,33.3853,33.3316,33.3469,45669.0
2015-07-06 15:00:00,43.49,43.52,43.46,43.51,22761.0,33.3546,33.3776,33.3316,33.3699,22761.0
2015-07-06 15:30:00,43.51,43.6,43.51,43.57,31434.0,33.3699,33.4389,33.3699,33.4159,31434.0
2015-07-07 09:30:00,43.18,43.18,43.04,43.05,6939.0,33.1168,33.1168,33.0095,33.0171,6939.0
2015-07-07 10:00:00,43.05,43.05,42.82,42.83,27865.0,33.0171,33.0171,32.8407,32.8484,27865.0
2015-07-07 10:30:00,42.8,42.8,42.66,42.78,35654.0,32.8254,32.8254,32.718,32.81,35654.0
2015-07-07 11:00:00,42.72,42.75,42.64,42.64,77479.0,32.764,32.787,32.7027,32.7027,77479.0
2015-07-07 11:30:00,42.63,42.89,42.62,42.87,12037.0,32.695,32.8944,32.6873,32.8791,12037.0
2015-07-07 12:00:00,42.84,42.84,42.8,42.83,7391.0,32.8561,32.8561,32.8254,32.8484,7391.0
2015-07-07 12:30:00,42.86,42.98,42.85,42.96,27425.0,32.8714,32.9634,32.8637,32.9481,27425.0
2015-07-07 13:00:00,42.97,43.05,42.89,43.05,18850.0,32.9558,33.0171,32.8944,33.0171,18850.0
2015-07-07 13:30:00,43.06,43.12,43.03,43.09,17576.0,33.0248,33.0708,33.0018,33.0478,17576.0
2015-07-07 14:00:00,43.1,43.1,43.0,43.01,40172.0,33.0555,33.0555,32.9788,32.9864,40172.0
2015-07-07 14:30:00,43.01,43.27,43.01,43.25,35987.0,32.9864,33.1859,32.9864,33.1705,35987.0
2015-07-07 15:00:00,43.27,43.49,43.24,43.46,30013.0,33.1859,33.3546,33.1628,33.3316,30013.0
2015-07-07 15:30:00,43.5,43.51,43.43,43.47,17610.0,33.3623,33.3699,33.3086,33.3392,17610.0
2015-07-08 09:30:00,42.73,42.86,42.61,42.66,18649.0,32.7717,32.8714,32.6797,32.718,18649.0
2015-07-08 10:00:00,42.58,42.59,42.51,42.59,11086.0,32.6567,32.6643,32.603,32.6643,11086.0
2015-07-08 10:30:00,42.57,42.7,42.47,42.69,463091.0,32.649,32.7487,32.5723,32.741,463091.0
2015-07-08 11:00:00,42.65,42.66,42.61,42.63,22141.0,32.7103,32.718,32.6797,32.695,22141.0
2015-07-08 11:30:00,42.64,42.64,42.52,42.55,55087.0,32.7027,32.7027,32.6106,32.6337,55087.0
2015-07-08 12:00:00,42.55,42.58,42.51,42.55,43139.0,32.6337,32.6567,32.603,32.6337,43139.0
2015-07-08 12:30:00,42.55,42.55,42.47,42.52,90295.0,32.6337,32.6337,32.5723,32.6106,90295.0
2015-07-08 13:00:00,42.52,42.54,42.47,42.51,323626.0,32.6106,32.626,32.5723,32.603,323626.0
2015-07-08 13:30:00,42.51,42.51,42.48,42.48,36058.0,32.603,32.603,32.58,32.58,36058.0
2015-07-08 14:00:00,42.48,42.53,42.44,42.45,35408.0,32.58,32.6183,32.5493,32.557,35408.0
2015-07-08 14:30:00,42.44,42.45,42.28,42.35,39885.0,32.5493,32.557,32.4266,32.4803,39885.0
2015-07-08 15:00:00,42.34,42.43,42.33,42.33,74584.0,32.4726,32.5416,32.4649,32.4649,74584.0
2015-07-08 15:30:00,42.32,42.44,42.32,42.35,39947.0,32.4573,32.5493,32.4573,32.4803,39947.0
2015-07-09 09:30:00,43.27,43.35,43.27,43.31,26202.0,33.1859,33.2472,33.1859,33.2165,26202.0
2015-07-09 10:00:00,43.34,43.37,43.14,43.14,21684.0,33.2395,33.2625,33.0862,33.0862,21684.0
2015-07-09 10:30:00,43.15,43.26,43.15,43.26,8551.0,33.0938,33.1782,33.0938,33.1782,8551.0
2015-07-09 11:00:00,43.27,43.32,43.22,43.22,33266.0,33.1859,33.2242,33.1475,33.1475,33266.0
2015-07-09 11:30:00,43.23,43.25,43.13,43.13,13657.0,33.1552,33.1705,33.0785,33.0785,13657.0
2015-07-09 12:00:00,43.13,43.17,43.06,43.06,7321.0,33.0785,33.1092,33.0248,33.0248,7321.0
2015-07-09 12:30:00,43.06,43.12,43.03,43.11,10312.0,33.0248,33.0708,33.0018,33.0631,10312.0
2015-07-09 13:00:00,43.1,43.1,43.0,43.0,12100.0,33.0555,33.0555,32.9788,32.9788,12100.0
2015-07-09 13:30:00,43.0,43.04,43.0,43.04,7933.0,32.9788,33.0095,32.9788,33.0095,7933.0
2015-07-09 14:00:00,43.04,43.05,42.96,42.98,27828.0,33.0095,33.0171,32.9481,32.9634,27828.0
2015-07-09 14:30:00,42.96,43.06,42.95,43.03,30976.0,32.9481,33.0248,32.9404,33.0018,30976.0
2015-07-09 15:00:00,43.05,43.09,43.03,43.03,13111.0,33.0171,33.0478,33.0018,33.0018,13111.0
2015-07-09 15:30:00,43.03,43.05,42.99,42.99,16789.0,33.0018,33.0171,32.9711,32.9711,16789.0
2015-07-10 09:30:00,44.13,44.16,44.05,44.05,22934.0,33.8454,33.8684,33.7841,33.7841,22934.0
2015-07-10 10:00:00,44.06,44.11,44.01,44.02,9230.0,33.7917,33.8301,33.7534,33.7611,9230.0
2015-07-10 10:30:00,44.02,44.06,43.97,44.05,24661.0,33.7611,33.7917,33.7227,33.7841,24661.0
2015-07-10 11:00:00,44.05,44.1,44.05,44.07,7150.0,33.7841,33.8224,33.7841,33.7994,7150.0
2015-07-10 11:30:00,44.06,44.18,44.03,44.17,14988.0,33.7917,33.8838,33.7687,33.8761,14988.0
2015-07-10 12:00:00,44.18,44.21,44.17,44.2,6728.0,33.8838,33.9068,33.8761,33.8991,6728.0
2015-07-10 12:30:00,44.19,44.19,44.08,44.17,127977.0,33.8914,33.8914,33.8071,33.8761,127977.0
2015-07-10 13:00:00,44.16,44.18,44.08,44.12,227600.0,33.8684,33.8838,33.8071,33.8378,227600.0
2015-07-10 13:30:00,44.12,44.14,44.08,44.12,11214.0,33.8378,33.8531,33.8071,33.8378,11214.0
2015-07-10 14:00:00,44.14,44.19,44.13,44.15,373762.0,33.8531,33.8914,33.8454,33.8608,373762.0
2015-07-10 14:30:00,44.15,44.26,44.14,44.24,104636.0,33.8608,33.9451,33.8531,33.9298,104636.0
2015-07-10 15:00:00,44.22,44.31,44.21,44.28,9299.0,33.9145,33.9835,33.9068,33.9605,9299.0
2015-07-10 15:30:00,44.25,44.27,44.21,44.23,26681.0,33.9375,33.9528,33.9068,33.9221,26681.0
2015-07-13 09:30:00,44.41,44.71,44.4,44.45,13498.0,34.0602,34.2903,34.0525,34.0909,13498.0
2015-07-13 10:00:00,44.47,44.48,44.44,44.46,7753.0,34.1062,34.1139,34.0832,34.0985,7753.0
2015-07-13 10:30:00,44.47,44.49,44.43,44.45,20064.0,34.1062,34.1215,34.0755,34.0909,20064.0
2015-07-13 11:00:00,44.44,44.48,44.44,44.48,13281.0,34.0832,34.1139,34.0832,34.1139,13281.0
2015-07-13 11:30:00,44.47,44.5,44.46,44.47,27778.0,34.1062,34.1292,34.0985,34.1062,27778.0
2015-07-13 12:00:00,44.46,44.47,44.45,44.47,15965.0,34.0985,34.1062,34.0909,34.1062,15965.0
2015-07-13 12:30:00,44.47,44.48,44.43,44.44,7827.0,34.1062,34.1139,34.0755,34.0832,7827.0
2015-07-13 13:00:00,44.44,44.44,44.42,44.42,2533.0,34.0832,34.0832,34.0678,34.0678,2533.0
2015-07-13 13:30:00,44.43,44.43,44.4,44.4,15847.0,34.0755,34.0755,34.0525,34.0525,15847.0
2015-07-13 14:00:00,44.39,44.43,44.39,44.42,6990.0,34.0448,34.0755,34.0448,34.0678,6990.0
2015-07-13 14:30:00,44.42,44.45,44.42,44.44,49854.0,34.0678,34.0909,34.0678,34.0832,49854.0
2015-07-13 15:00:00,44.44,44.48,44.43,44.48,33084.0,34.0832,34.1139,34.0755,34.1139,33084.0
2015-07-13 15:30:00,44.48,44.5,44.45,44.45,17380.0,34.1139,34.1292,34.0909,34.0909,17380.0
2015-07-14 09:30:00,44.57,44.57,44.5,44.53,13668.0,34.1829,34.1829,34.1292,34.1522,13668.0
2015-07-14 10:00:00,44.53,44.55,44.52,44.54,1106.0,34.1522,34.1675,34.1445,34.1599,1106.0
2015-07-14 10:30:00,44.55,44.59,44.54,44.57,13501.0,34.1675,34.1982,34.1599,34.1829,13501.0
2015-07-14 11:00:00,44.56,44.64,44.56,44.64,14415.0,34.1752,34.2366,34.1752,34.2366,14415.0
2015-07-14 11:30:00,44.64,44.67,44.64,44.66,12979.0,34.2366,34.2596,34.2366,34.2519,12979.0
2015-07-14 12:00:00,44.69,44.71,44.67,44.68,19599.0,34.2749,34.2903,34.2596,34.2673,19599.0
2015-07-14 12:30:00,44.67,44.68,44.64,44.65,7152.0,34.2596,34.2673,34.2366,34.2442,7152.0
2015-07-14 13:00:00,44.67,44.69,44.65,44.68,60965.0,34.2596,34.2749,34.2442,34.2673,60965.0
2015-07-14 13:30:00,44.66,44.68,44.66,44.68,31435.0,34.2519,34.2673,34.2519,34.2673,31435.0
2015-07-14 14:00:00,44.68,44.68,44.67,44.68,8582.0,34.2673,34.2673,34.2596,34.2673,8582.0
2015-07-14 14:30:00,44.67,44.71,44.67,44.71,37519.0,34.2596,34.2903,34.2596,34.2903,37519.0
2015-07-14 15:00:00,44.69,44.74,44.69,44.74,47641.0,34.2749,34.3133,34.2749,34.3133,47641.0
2015-07-14 15:30:00,44.73,44.73,44.7,44.7,8313.0,34.3056,34.3056,34.2826,34.2826,8313.0
2015-07-15 09:30:00,44.54,44.65,44.52,44.56,21328.0,34.1599,34.2442,34.1445,34.1752,21328.0
2015-07-15 10:00:00,44.56,44.58,44.51,44.52,7969.0,34.1752,34.1906,34.1369,34.1445,7969.0
2015-07-15 10:30:00,44.6,44.62,44.6,44.62,15196.0,34.2059,34.2212,34.2059,34.2212,15196.0
2015-07-15 11:00:00,44.61,44.62,44.57,44.58,6329.0,34.2136,34.2212,34.1829,34.1906,6329.0
2015-07-15 11:30:00,44.58,44.59,44.53,44.55,16626.0,34.1906,34.1982,34.1522,34.1675,16626.0
2015-07-15 12:00:00,44.57,44.6,44.57,44.59,2564.0,34.1829,34.2059,34.1829,34.1982,2564.0
2015-07-15 12:30:00,44.59,44.6,44.54,44.54,3922.0,34.1982,34.2059,34.1599,34.1599,3922.0
2015-07-15 13:00:00,44.55,44.58,44.52,44.56,7465.0,34.1675,34.1906,34.1445,34.1752,7465.0
2015-07-15 13:30:00,44.55,44.56,44.54,44.54,4674.0,34.1675,34.1752,34.1599,34.1599,4674.0
2015-07-15 14:00:00,44.54,44.56,44.54,44.56,10745.0,34.1599,34.1752,34.1599,34.1752,10745.0
2015-07-15 14:30:00,44.56,44.56,44.37,44.38,43659.0,34.1752,34.1752,34.0295,34.0372,43659.0
2015-07-15 15:00:00,44.39,44.45,44.38,44.43,11555.0,34.0448,34.0909,34.0372,34.0755,11555.0
2015-07-15 15:30:00,44.44,44.49,44.44,44.46,11671.0,34.0832,34.1215,34.0832,34.0985,11671.0
2015-07-16 09:30:00,44.86,44.95,44.84,44.91,6441.0,34.4053,34.4743,34.39,34.4436,6441.0
2015-07-16 10:00:00,44.93,44.94,44.86,44.93,15275.0,34.459,34.4667,34.4053,34.459,15275.0
2015-07-16 10:30:00,44.93,44.93,44.87,44.9,47294.0,34.459,34.459,34.413,34.436,47294.0
2015-07-16 11:00:00,44.93,44.93,44.85,44.88,41003.0,34.459,34.459,34.3976,34.4206,41003.0
2015-07-16 11:30:00,44.91,44.93,44.9,44.92,10198.0,34.4436,34.459,34.436,34.4513,10198.0
2015-07-16 12:00:00,44.91,44.92,44.89,44.89,14769.0,34.4436,34.4513,34.4283,34.4283,14769.0
2015-07-16 12:30:00,44.87,44.87,44.83,44.83,5000.0,34.413,34.413,34.3823,34.3823,5000.0
2015-07-16 13:00:00,44.83,44.85,44.83,44.84,7625.0,34.3823,34.3976,34.3823,34.39,7625.0
2015-07-16 13:30:00,44.85,44.85,44.81,44.81,20507.0,34.3976,34.3976,34.367,34.367,20507.0
2015-07-16 14:00:00,44.81,44.84,44.81,44.84,6991.0,34.367,34.39,34.367,34.39,6991.0
2015-07-16 14:30:00,44.84,44.87,44.83,44.87,5246.0,34.39,34.413,34.3823,34.413,5246.0
2015-07-16 15:00:00,44.87,44.88,44.86,44.87,9204.0,34.413,34.4206,34.4053,34.413,9204.0
2015-07-16 15:30:00,44.88,44.88,44.84,44.84,28685.0,34.4206,34.4206,34.39,34.39,28685.0
2015-07-17 09:30:00,44.8,44.89,44.76,44.78,24147.0,34.3593,34.4283,34.3286,34.3439,24147.0
2015-07-17 10:00:00,44.76,44.76,44.72,44.75,15371.0,34.3286,34.3286,34.2979,34.3209,15371.0
2015-07-17 10:30:00,44.74,44.75,44.72,44.74,11530.0,34.3133,34.3209,34.2979,34.3133,11530.0
2015-07-17 11:00:00,44.74,44.78,44.73,44.74,8079.0,34.3133,34.3439,34.3056,34.3133,8079.0
2015-07-17 11:30:00,44.79,44.79,44.75,44.75,13564.0,34.3516,34.3516,34.3209,34.3209,13564.0
2015-07-17 12:00:00,44.75,44.77,44.73,44.76,1257.0,34.3209,34.3363,34.3056,34.3286,1257.0
2015-07-17 12:30:00,44.76,44.77,44.75,44.76,1725.0,34.3286,34.3363,34.3209,34.3286,1725.0
2015-07-17 13:00:00,44.78,44.78,44.75,44.77,6484.0,34.3439,34.3439,34.3209,34.3363,6484.0
2015-07-17 13:30:00,44.77,44.77,44.73,44.73,3399.0,34.3363,34.3363,34.3056,34.3056,3399.0
2015-07-17 14:00:00,44.72,44.77,44.72,44.77,26989.0,34.2979,34.3363,34.2979,34.3363,26989.0
2015-07-17 14:30:00,44.78,44.78,44.75,44.75,8502.0,34.3439,34.3439,34.3209,34.3209,8502.0
2015-07-17 15:00:00,44.76,44.77,44.73,44.76,39982.0,34.3286,34.3363,34.3056,34.3286,39982.0
2015-07-17 15:30:00,44.78,44.79,44.76,44.77,12205.0,34.3439,34.3516,34.3286,34.3363,12205.0
2015-07-20 09:30:00,44.81,44.83,44.69,44.69,9788.0,34.367,34.3823,34.2749,34.2749,9788.0
2015-07-20 10:00:00,44.67,44.72,44.66,44.71,6787.0,34.2596,34.2979,34.2519,34.2903,6787.0
2015-07-20 10:30:00,44.72,44.81,44.7,44.81,7839.0,34.2979,34.367,34.2826,34.367,7839.0
2015-07-20 11:00:00,44.81,44.85,44.76,44.8,13594.0,34.367,34.3976,34.3286,34.3593,13594.0
2015-07-20 11:30:00,44.81,44.84,44.78,44.84,33277.0,34.367,34.39,34.3439,34.39,33277.0
2015-07-20 12:00:00,44.83,44.84,44.82,44.84,16167.0,34.3823,34.39,34.3746,34.39,16167.0
2015-07-20 12:30:00,44.82,44.83,44.81,44.82,7242.0,34.3746,34.3823,34.367,34.3746,7242.0
2015-07-20 13:00:00,44.81,44.82,44.79,44.8,8012.0,34.367,34.3746,34.3516,34.3593,8012.0
2015-07-20 13:30:00,44.8,44.81,44.77,44.77,8207.0,34.3593,34.367,34.3363,34.3363,8207.0
2015-07-20 14:00:00,44.77,44.81,44.77,44.81,5452.0,34.3363,34.367,34.3363,34.367,5452.0
2015-07-20 14:30:00,44.8,44.81,44.77,44.78,14775.0,34.3593,34.367,34.3363,34.3439,14775.0
2015-07-20 15:00:00,44.77,44.78,44.75,44.75,16375.0,34.3363,34.3439,34.3209,34.3209,16375.0
2015-07-20 15:30:00,44.75,44.76,44.72,44.73,20903.0,34.3209,34.3286,34.2979,34.3056,20903.0
2015-07-21 09:30:00,44.69,44.76,44.67,44.76,3508.0,34.2749,34.3286,34.2596,34.3286,3508.0
2015-07-21 10:00:00,44.76,44.78,44.72,44.76,3806.0,34.3286,34.3439,34.2979,34.3286,3806.0
2015-07-21 10:30:00,44.74,44.74,44.7,44.71,4649.0,34.3133,34.3133,34.2826,34.2903,4649.0
2015-07-21 11:00:00,44.71,44.71,44.65,44.66,14327.0,34.2903,34.2903,34.2442,34.2519,14327.0
2015-07-21 11:30:00,44.67,44.7,44.66,44.67,4987.0,34.2596,34.2826,34.2519,34.2596,4987.0
2015-07-21 12:00:00,44.7,44.72,44.69,44.72,664.0,34.2826,34.2979,34.2749,34.2979,664.0
2015-07-21 12:30:00,44.68,44.68,44.66,44.68,6580.0,34.2673,34.2673,34.2519,34.2673,6580.0
2015-07-21 13:00:00,44.68,44.68,44.63,44.63,1250.0,34.2673,34.2673,34.2289,34.2289,1250.0
2015-07-21 13:30:00,44.63,44.64,44.61,44.61,5815.0,34.2289,34.2366,34.2136,34.2136,5815.0
2015-07-21 14:00:00,44.62,44.66,44.59,44.66,5414.0,34.2212,34.2519,34.1982,34.2519,5414.0
2015-07-21 14:30:00,44.65,44.67,44.62,44.62,32468.0,34.2442,34.2596,34.2212,34.2212,32468.0
2015-07-21 15:00:00,44.63,44.63,44.61,44.62,2850.0,34.2289,34.2289,34.2136,34.2212,2850.0
2015-07-21 15:30:00,44.62,44.65,44.62,44.64,33734.0,34.2212,34.2442,34.2212,34.2366,33734.0
2015-07-22 09:30:00,44.26,44.33,44.21,44.33,7665.0,33.9451,33.9988,33.9068,33.9988,7665.0
2015-07-22 10:00:00,44.34,44.34,44.29,44.3,15009.0,34.0065,34.0065,33.9681,33.9758,15009.0
2015-07-22 10:30:00,44.3,44.3,44.22,44.3,17905.0,33.9758,33.9758,33.9145,33.9758,17905.0
2015-07-22 11:00:00,44.34,44.34,44.23,44.24,4411.0,34.0065,34.0065,33.9221,33.9298,4411.0
2015-07-22 11:30:00,44.27,44.27,44.23,44.23,3319.0,33.9528,33.9528,33.9221,33.9221,3319.0
2015-07-22 12:00:00,44.25,44.25,44.2,44.2,3539.0,33.9375,33.9375,33.8991,33.8991,3539.0
2015-07-22 12:30:00,44.23,44.26,44.23,44.25,32365.0,33.9221,33.9451,33.9221,33.9375,32365.0
2015-07-22 13:00:00,44.26,44.27,44.25,44.26,91983.0,33.9451,33.9528,33.9375,33.9451,91983.0
2015-07-22 13:30:00,44.27,44.29,44.25,44.25,3419.0,33.9528,33.9681,33.9375,33.9375,3419.0
2015-07-22 14:00:00,44.24,44.3,44.22,44.28,61426.0,33.9298,33.9758,33.9145,33.9605,61426.0
2015-07-22 14:30:00,44.25,44.28,44.24,44.26,89351.0,33.9375,33.9605,33.9298,33.9451,89351.0
2015-07-22 15:00:00,44.26,44.29,44.23,44.24,61316.0,33.9451,33.9681,33.9221,33.9298,61316.0
2015-07-22 15:30:00,44.23,44.26,44.2,44.26,169200.0,33.9221,33.9451,33.8991,33.9451,169200.0
2015-07-23 09:30:00,44.34,44.39,44.25,44.28,8605.0,34.0065,34.0448,33.9375,33.9605,8605.0
2015-07-23 10:00:00,44.24,44.31,44.24,44.31,7272.0,33.9298,33.9835,33.9298,33.9835,7272.0
2015-07-23 10:30:00,44.34,44.34,44.29,44.29,9160.0,34.0065,34.0065,33.9681,33.9681,9160.0
2015-07-23 11:00:00,44.29,44.31,44.24,44.27,2945.0,33.9681,33.9835,33.9298,33.9528,2945.0
2015-07-23 11:30:00,44.25,44.25,44.14,44.14,7924.0,33.9375,33.9375,33.8531,33.8531,7924.0
2015-07-23 12:00:00,44.12,44.15,44.12,44.15,7399.0,33.8378,33.8608,33.8378,33.8608,7399.0
2015-07-23 12:30:00,44.11,44.12,44.11,44.12,1078.0,33.8301,33.8378,33.8301,33.8378,1078.0
2015-07-23 13:00:00,44.11,44.13,44.08,44.1,22142.0,33.8301,33.8454,33.8071,33.8224,22142.0
2015-07-23 13:30:00,44.1,44.19,44.09,44.19,59778.0,33.8224,33.8914,33.8148,33.8914,59778.0
2015-07-23 14:00:00,44.18,44.18,44.1,44.14,20442.0,33.8838,33.8838,33.8224,33.8531,20442.0
2015-07-23 14:30:00,44.14,44.17,44.1,44.11,15280.0,33.8531,33.8761,33.8224,33.8301,15280.0
2015-07-23 15:00:00,44.11,44.11,44.04,44.04,15457.0,33.8301,33.8301,33.7764,33.7764,15457.0
2015-07-23 15:30:00,44.05,44.08,44.04,44.08,37572.0,33.7841,33.8071,33.7764,33.8071,37572.0
2015-07-24 09:30:00,43.97,43.97,43.88,43.89,5531.0,33.7227,33.7227,33.6537,33.6614,5531.0
2015-07-24 10:00:00,43.91,43.93,43.78,43.78,13203.0,33.6767,33.692,33.577,33.577,13203.0
2015-07-24 10:30:00,43.75,43.78,43.73,43.74,1342.0,33.554,33.577,33.5386,33.5463,1342.0
2015-07-24 11:00:00,43.77,43.78,43.74,43.77,2552.0,33.5693,33.577,33.5463,33.5693,2552.0
2015-07-24 11:30:00,43.78,43.78,43.7,43.71,4977.0,33.577,33.577,33.5156,33.5233,4977.0
2015-07-24 12:00:00,43.68,43.68,43.67,43.67,860.0,33.5003,33.5003,33.4926,33.4926,860.0
2015-07-24 12:30:00,43.66,43.69,43.64,43.65,11223.0,33.485,33.508,33.4696,33.4773,11223.0
2015-07-24 13:00:00,43.6,43.61,43.59,43.59,1122.0,33.4389,33.4466,33.4313,33.4313,1122.0
2015-07-24 13:30:00,43.6,43.6,43.53,43.58,20946.0,33.4389,33.4389,33.3853,33.4236,20946.0
2015-07-24 14:00:00,43.58,43.58,43.52,43.53,11533.0,33.4236,33.4236,33.3776,33.3853,11533.0
2015-07-24 14:30:00,43.56,43.56,43.51,43.55,8959.0,33.4083,33.4083,33.3699,33.4006,8959.0
2015-07-24 15:00:00,43.54,43.61,43.53,43.55,21931.0,33.3929,33.4466,33.3853,33.4006,21931.0
2015-07-24 15:30:00,43.55,43.58,43.53,43.57,43676.0,33.4006,33.4236,33.3853,33.4159,43676.0
2015-07-27 09:30:00,43.38,43.38,43.22,43.28,24981.0,33.2702,33.2702,33.1475,33.1935,24981.0
2015-07-27 10:00:00,43.3,43.32,43.22,43.25,31553.0,33.2089,33.2242,33.1475,33.1705,31553.0
2015-07-27 10:30:00,43.3,43.37,43.3,43.33,14017.0,33.2089,33.2625,33.2089,33.2319,14017.0
2015-07-27 11:00:00,43.31,43.35,43.26,43.26,16342.0,33.2165,33.2472,33.1782,33.1782,16342.0
2015-07-27 11:30:00,43.3,43.32,43.29,43.31,39397.0,33.2089,33.2242,33.2012,33.2165,39397.0
2015-07-27 12:00:00,43.33,43.33,43.29,43.29,14117.0,33.2319,33.2319,33.2012,33.2012,14117.0
2015-07-27 12:30:00,43.28,43.28,43.18,43.18,14206.0,33.1935,33.1935,33.1168,33.1168,14206.0
2015-07-27 13:00:00,43.22,43.22,43.17,43.17,4418.0,33.1475,33.1475,33.1092,33.1092,4418.0
2015-07-27 13:30:00,43.15,43.18,43.13,43.17,8309.0,33.0938,33.1168,33.0785,33.1092,8309.0
2015-07-27 14:00:00,43.15,43.21,43.15,43.18,9653.0,33.0938,33.1398,33.0938,33.1168,9653.0
2015-07-27 14:30:00,43.17,43.21,43.16,43.16,14188.0,33.1092,33.1398,33.1015,33.1015,14188.0
2015-07-27 15:00:00,43.14,43.17,43.11,43.11,11487.0,33.0862,33.1092,33.0631,33.0631,11487.0
2015-07-27 15:30:00,43.11,43.15,43.08,43.15,125360.0,33.0631,33.0938,33.0401,33.0938,125360.0
2015-07-28 09:30:00,43.52,43.52,43.32,43.41,23355.0,33.3776,33.3776,33.2242,33.2932,23355.0
2015-07-28 10:00:00,43.4,43.41,43.24,43.26,3172.0,33.2856,33.2932,33.1628,33.1782,3172.0
2015-07-28 10:30:00,43.26,43.29,43.24,43.28,11087.0,33.1782,33.2012,33.1628,33.1935,11087.0
2015-07-28 11:00:00,43.37,43.45,43.37,43.45,15610.0,33.2625,33.3239,33.2625,33.3239,15610.0
2015-07-28 11:30:00,43.47,43.49,43.46,43.49,3430.0,33.3392,33.3546,33.3316,33.3546,3430.0
2015-07-28 12:00:00,43.53,43.6,43.53,43.56,11985.0,33.3853,33.4389,33.3853,33.4083,11985.0
2015-07-28 12:30:00,43.56,43.57,43.53,43.54,4539.0,33.4083,33.4159,33.3853,33.3929,4539.0
2015-07-28 13:00:00,43.54,43.63,43.53,43.62,65985.0,33.3929,33.462,33.3853,33.4543,65985.0
2015-07-28 13:30:00,43.62,43.66,43.6,43.66,54185.0,33.4543,33.485,33.4389,33.485,54185.0
2015-07-28 14:00:00,43.63,43.68,43.63,43.66,55600.0,33.462,33.5003,33.462,33.485,55600.0
2015-07-28 14:30:00,43.66,43.67,43.61,43.65,7318.0,33.485,33.4926,33.4466,33.4773,7318.0
2015-07-28 15:00:00,43.65,43.65,43.62,43.63,14692.0,33.4773,33.4773,33.4543,33.462,14692.0
2015-07-28 15:30:00,43.63,43.66,43.62,43.66,11288.0,33.462,33.485,33.4543,33.485,11288.0
2015-07-29 09:30:00,43.61,43.71,43.59,43.64,34924.0,33.4466,33.5233,33.4313,33.4696,34924.0
2015-07-29 10:00:00,43.65,43.7,43.65,43.7,1100.0,33.4773,33.5156,33.4773,33.5156,1100.0
2015-07-29 10:30:00,43.78,43.84,43.76,43.76,1494.0,33.577,33.623,33.5617,33.5617,1494.0
2015-07-29 11:00:00,43.77,43.83,43.74,43.8,19282.0,33.5693,33.6153,33.5463,33.5923,19282.0
2015-07-29 11:30:00,43.78,43.86,43.78,43.81,17154.0,33.577,33.6384,33.577,33.6,17154.0
2015-07-29 12:00:00,43.83,43.84,43.77,43.8,19774.0,33.6153,33.623,33.5693,33.5923,19774.0
2015-07-29 12:30:00,43.82,43.84,43.81,43.83,2020.0,33.6077,33.623,33.6,33.6153,2020.0
2015-07-29 13:00:00,43.85,43.87,43.85,43.86,1620.0,33.6307,33.646,33.6307,33.6384,1620.0
2015-07-29 13:30:00,43.88,43.89,43.87,43.88,28899.0,33.6537,33.6614,33.646,33.6537,28899.0
2015-07-29 14:00:00,43.87,43.94,43.83,43.89,194611.0,33.646,33.6997,33.6153,33.6614,194611.0
2015-07-29 14:30:00,43.91,43.97,43.91,43.96,11941.0,33.6767,33.7227,33.6767,33.715,11941.0
2015-07-29 15:00:00,43.93,43.94,43.86,43.93,85811.0,33.692,33.6997,33.6384,33.692,85811.0
2015-07-29 15:30:00,43.93,43.93,43.86,43.87,24197.0,33.692,33.692,33.6384,33.646,24197.0
2015-07-30 09:30:00,43.7,43.75,43.5,43.56,22763.0,33.5156,33.554,33.3623,33.4083,22763.0
2015-07-30 10:00:00,43.54,43.64,43.51,43.64,6058.0,33.3929,33.4696,33.3699,33.4696,6058.0
2015-07-30 10:30:00,43.68,43.68,43.58,43.58,83764.0,33.5003,33.5003,33.4236,33.4236,83764.0
2015-07-30 11:00:00,43.58,43.68,43.57,43.68,16929.0,33.4236,33.5003,33.4159,33.5003,16929.0
2015-07-30 11:30:00,43.71,43.71,43.66,43.68,3449.0,33.5233,33.5233,33.485,33.5003,3449.0
2015-07-30 12:00:00,43.65,43.66,43.65,43.66,400.0,33.4773,33.485,33.4773,33.485,400.0
2015-07-30 12:30:00,43.64,43.7,43.62,43.7,20116.0,33.4696,33.5156,33.4543,33.5156,20116.0
2015-07-30 13:00:00,43.69,43.71,43.66,43.68,2412.0,33.508,33.5233,33.485,33.5003,2412.0
2015-07-30 13:30:00,43.67,43.67,43.63,43.65,3701.0,33.4926,33.4926,33.462,33.4773,3701.0
2015-07-30 14:00:00,43.68,43.7,43.66,43.68,5230.0,33.5003,33.5156,33.485,33.5003,5230.0
2015-07-30 14:30:00,43.68,43.73,43.67,43.73,2740.0,33.5003,33.5386,33.4926,33.5386,2740.0
2015-07-30 15:00:00,43.73,43.8,43.73,43.79,18456.0,33.5386,33.5923,33.5386,33.5847,18456.0
2015-07-30 15:30:00,43.79,43.81,43.76,43.79,64531.0,33.5847,33.6,33.5617,33.5847,64531.0
2015-07-31 09:30:00,44.14,44.16,44.06,44.09,405270.0,33.8531,33.8684,33.7917,33.8148,405270.0
2015-07-31 10:00:00,44.13,44.15,44.11,44.13,3108.0,33.8454,33.8608,33.8301,33.8454,3108.0
2015-07-31 10:30:00,44.13,44.21,44.11,44.2,3029.0,33.8454,33.9068,33.8301,33.8991,3029.0
2015-07-31 11:00:00,44.16,44.22,44.13,44.21,15496.0,33.8684,33.9145,33.8454,33.9068,15496.0
2015-07-31 11:30:00,44.21,44.22,44.18,44.22,11203.0,33.9068,33.9145,33.8838,33.9145,11203.0
2015-07-31 12:00:00,44.19,44.22,44.19,44.22,58485.0,33.8914,33.9145,33.8914,33.9145,58485.0
2015-07-31 12:30:00,44.19,44.2,44.15,44.16,160815.0,33.8914,33.8991,33.8608,33.8684,160815.0
2015-07-31 13:00:00,44.16,44.18,44.13,44.13,61792.0,33.8684,33.8838,33.8454,33.8454,61792.0
2015-07-31 13:30:00,44.13,44.13,44.1,44.12,14318.0,33.8454,33.8454,33.8224,33.8378,14318.0
2015-07-31 14:00:00,44.13,44.14,44.05,44.07,5790.0,33.8454,33.8531,33.7841,33.7994,5790.0
2015-07-31 14:30:00,44.07,44.09,43.99,44.01,22135.0,33.7994,33.8148,33.7381,33.7534,22135.0
2015-07-31 15:00:00,44.01,44.04,43.96,43.98,15193.0,33.7534,33.7764,33.715,33.7304,15193.0
2015-07-31 15:30:00,44.0,44.08,43.99,44.07,9534.0,33.7457,33.8071,33.7381,33.7994,9534.0
2015-08-03 09:30:00,43.93,43.99,43.89,43.99,9072.0,33.692,33.7381,33.6614,33.7381,9072.0
2015-08-03 10:00:00,43.96,43.96,43.94,43.94,950.0,33.715,33.715,33.6997,33.6997,950.0
2015-08-03 10:30:00,43.93,43.97,43.91,43.97,9127.0,33.692,33.7227,33.6767,33.7227,9127.0
2015-08-03 11:00:00,43.96,43.97,43.94,43.96,4884.0,33.715,33.7227,33.6997,33.715,4884.0
2015-08-03 11:30:00,43.95,43.99,43.94,43.95,12387.0,33.7074,33.7381,33.6997,33.7074,12387.0
2015-08-03 12:00:00,43.95,43.96,43.9,43.9,3105.0,33.7074,33.715,33.669,33.669,3105.0
2015-08-03 12:30:00,43.86,43.86,43.78,43.79,39997.0,33.6384,33.6384,33.577,33.5847,39997.0
2015-08-03 13:00:00,43.78,43.79,43.71,43.73,12816.0,33.577,33.5847,33.5233,33.5386,12816.0
2015-08-03 13:30:00,43.77,43.79,43.75,43.75,4128.0,33.5693,33.5847,33.554,33.554,4128.0
2015-08-03 14:00:00,43.75,43.75,43.69,43.73,6667.0,33.554,33.554,33.508,33.5386,6667.0
2015-08-03 14:30:00,43.73,43.8,43.72,43.75,57833.0,33.5386,33.5923,33.531,33.554,57833.0
2015-08-03 15:00:00,43.75,43.77,43.73,43.75,28263.0,33.554,33.5693,33.5386,33.554,28263.0
2015-08-03 15:30:00,43.77,43.85,43.76,43.84,15717.0,33.5693,33.6307,33.5617,33.623,15717.0
2015-08-04 09:30:00,43.98,44.07,43.89,44.01,20654.0,33.7304,33.7994,33.6614,33.7534,20654.0
2015-08-04 10:00:00,43.99,44.05,43.99,44.0,2274.0,33.7381,33.7841,33.7381,33.7457,2274.0
2015-08-04 10:30:00,44.0,44.01,43.93,43.93,2850.0,33.7457,33.7534,33.692,33.692,2850.0
2015-08-04 11:00:00,43.96,44.0,43.96,43.99,2790.0,33.715,33.7457,33.715,33.7381,2790.0
2015-08-04 11:30:00,44.0,44.05,43.99,43.99,6636.0,33.7457,33.7841,33.7381,33.7381,6636.0
2015-08-04 12:00:00,44.02,44.02,43.99,44.0,752.0,33.7611,33.7611,33.7381,33.7457,752.0
2015-08-04 12:30:00,43.98,44.01,43.97,43.98,1448.0,33.7304,33.7534,33.7227,33.7304,1448.0
2015-08-04 13:00:00,43.98,44.0,43.98,43.99,450.0,33.7304,33.7457,33.7304,33.7381,450.0
2015-08-04 13:30:00,43.97,43.97,43.86,43.86,2295.0,33.7227,33.7227,33.6384,33.6384,2295.0
2015-08-04 14:00:00,43.86,43.86,43.8,43.84,4012.0,33.6384,33.6384,33.5923,33.623,4012.0
2015-08-04 14:30:00,43.82,43.91,43.82,43.85,12410.0,33.6077,33.6767,33.6077,33.6307,12410.0
2015-08-04 15:00:00,43.87,43.88,43.81,43.82,69084.0,33.646,33.6537,33.6,33.6077,69084.0
2015-08-04 15:30:00,43.84,43.89,43.81,43.89,59489.0,33.623,33.6614,33.6,33.6614,59489.0
2015-08-05 09:30:00,44.12,44.29,44.12,44.22,7614.0,33.8378,33.9681,33.8378,33.9145,7614.0
2015-08-05 10:00:00,44.2,44.22,44.14,44.18,17330.0,33.8991,33.9145,33.8531,33.8838,17330.0
2015-08-05 10:30:00,44.15,44.18,44.15,44.15,23516.0,33.8608,33.8838,33.8608,33.8608,23516.0
2015-08-05 11:00:00,44.12,44.19,44.12,44.18,9198.0,33.8378,33.8914,33.8378,33.8838,9198.0
2015-08-05 11:30:00,44.09,44.11,44.07,44.07,1312.0,33.8148,33.8301,33.7994,33.7994,1312.0
2015-08-05 12:00:00,44.07,44.07,44.04,44.04,1400.0,33.7994,33.7994,33.7764,33.7764,1400.0
2015-08-05 12:30:00,44.06,44.07,44.02,44.07,2335.0,33.7917,33.7994,33.7611,33.7994,2335.0
2015-08-05 13:00:00,44.07,44.07,44.02,44.06,5058.0,33.7994,33.7994,33.7611,33.7917,5058.0
2015-08-05 13:30:00,44.07,44.11,44.05,44.07,7878.0,33.7994,33.8301,33.7841,33.7994,7878.0
2015-08-05 14:00:00,44.08,44.12,44.08,44.12,7813.0,33.8071,33.8378,33.8071,33.8378,7813.0
2015-08-05 14:30:00,44.11,44.12,44.07,44.07,6639.0,33.8301,33.8378,33.7994,33.7994,6639.0
2015-08-05 15:00:00,44.06,44.13,44.06,44.11,34082.0,33.7917,33.8454,33.7917,33.8301,34082.0
2015-08-05 15:30:00,44.07,44.11,44.05,44.07,16913.0,33.7994,33.8301,33.7841,33.7994,16913.0
2015-08-06 09:30:00,44.02,44.02,43.86,43.9,16913.0,33.7611,33.7611,33.6384,33.669,16913.0
2015-08-06 10:00:00,43.88,43.93,43.86,43.87,2732.0,33.6537,33.692,33.6384,33.646,2732.0
2015-08-06 10:30:00,43.86,43.95,43.86,43.92,25167.0,33.6384,33.7074,33.6384,33.6844,25167.0
2015-08-06 11:00:00,43.92,43.92,43.86,43.87,129640.0,33.6844,33.6844,33.6384,33.646,129640.0
2015-08-06 11:30:00,43.83,43.86,43.78,43.81,32377.0,33.6153,33.6384,33.577,33.6,32377.0
2015-08-06 12:00:00,43.8,43.86,43.77,43.81,41695.0,33.5923,33.6384,33.5693,33.6,41695.0
2015-08-06 12:30:00,43.82,43.82,43.76,43.8,15398.0,33.6077,33.6077,33.5617,33.5923,15398.0
2015-08-06 13:00:00,43.8,43.84,43.78,43.82,22151.0,33.5923,33.623,33.577,33.6077,22151.0
2015-08-06 13:30:00,43.84,43.86,43.81,43.83,13575.0,33.623,33.6384,33.6,33.6153,13575.0
2015-08-06 14:00:00,43.83,43.86,43.8,43.83,42642.0,33.6153,33.6384,33.5923,33.6153,42642.0
2015-08-06 14:30:00,43.83,43.85,43.82,43.84,56543.0,33.6153,33.6307,33.6077,33.623,56543.0
2015-08-06 15:00:00,43.84,43.88,43.83,43.85,141530.0,33.623,33.6537,33.6153,33.6307,141530.0
2015-08-06 15:30:00,43.85,43.94,43.85,43.9,108966.0,33.6307,33.6997,33.6307,33.669,108966.0
2015-08-07 09:30:00,43.71,43.77,43.69,43.75,12626.0,33.5233,33.5693,33.508,33.554,12626.0
2015-08-07 10:00:00,43.71,43.73,43.69,43.7,2115.0,33.5233,33.5386,33.508,33.5156,2115.0
2015-08-07 10:30:00,43.74,43.84,43.73,43.81,2696.0,33.5463,33.623,33.5386,33.6,2696.0
2015-08-07 11:00:00,43.74,43.74,43.7,43.72,1041.0,33.5463,33.5463,33.5156,33.531,1041.0
2015-08-07 11:30:00,43.72,43.78,43.71,43.74,3112.0,33.531,33.577,33.5233,33.5463,3112.0
2015-08-07 12:00:00,43.8,43.8,43.77,43.77,5600.0,33.5923,33.5923,33.5693,33.5693,5600.0
2015-08-07 12:30:00,43.75,43.78,43.74,43.75,7222.0,33.554,33.577,33.5463,33.554,7222.0
2015-08-07 13:00:00,43.74,43.75,43.73,43.73,11881.0,33.5463,33.554,33.5386,33.5386,11881.0
2015-08-07 13:30:00,43.76,43.8,43.76,43.79,7082.0,33.5617,33.5923,33.5617,33.5847,7082.0
2015-08-07 14:00:00,43.75,43.78,43.73,43.76,59383.0,33.554,33.577,33.5386,33.5617,59383.0
2015-08-07 14:30:00,43.75,43.81,43.75,43.8,17677.0,33.554,33.6,33.554,33.5923,17677.0
2015-08-07 15:00:00,43.8,43.82,43.76,43.81,32413.0,33.5923,33.6077,33.5617,33.6,32413.0
2015-08-07 15:30:00,43.82,43.85,43.82,43.84,16636.0,33.6077,33.6307,33.6077,33.623,16636.0
2015-08-10 09:30:00,43.9,44.1,43.9,44.1,51387.0,33.669,33.8224,33.669,33.8224,51387.0
2015-08-10 10:00:00,44.11,44.16,44.07,44.16,3559.0,33.8301,33.8684,33.7994,33.8684,3559.0
2015-08-10 10:30:00,44.13,44.2,44.12,44.19,7581.0,33.8454,33.8991,33.8378,33.8914,7581.0
2015-08-10 11:00:00,44.24,44.25,44.21,44.25,2100.0,33.9298,33.9375,33.9068,33.9375,2100.0
2015-08-10 11:30:00,44.24,44.32,44.24,44.32,6847.0,33.9298,33.9911,33.9298,33.9911,6847.0
2015-08-10 12:00:00,44.28,44.33,44.28,44.32,2813.0,33.9605,33.9988,33.9605,33.9911,2813.0
2015-08-10 12:30:00,44.33,44.4,44.32,44.36,366240.0,33.9988,34.0525,33.9911,34.0218,366240.0
2015-08-10 13:00:00,44.4,44.42,44.37,44.41,23336.0,34.0525,34.0678,34.0295,34.0602,23336.0
2015-08-10 13:30:00,44.42,44.43,44.39,44.4,29297.0,34.0678,34.0755,34.0448,34.0525,29297.0
2015-08-10 14:00:00,44.45,44.45,44.41,44.43,2691.0,34.0909,34.0909,34.0602,34.0755,2691.0
2015-08-10 14:30:00,44.41,44.44,44.38,44.42,174892.0,34.0602,34.0832,34.0372,34.0678,174892.0
2015-08-10 15:00:00,44.42,44.43,44.41,44.42,38230.0,34.0678,34.0755,34.0602,34.0678,38230.0
2015-08-10 15:30:00,44.42,44.43,44.38,44.42,48608.0,34.0678,34.0755,34.0372,34.0678,48608.0
2015-08-11 09:30:00,43.79,43.79,43.72,43.72,17084.0,33.5847,33.5847,33.531,33.531,17084.0
2015-08-11 10:00:00,43.72,43.73,43.67,43.73,96408.0,33.531,33.5386,33.4926,33.5386,96408.0
2015-08-11 10:30:00,43.72,43.72,43.66,43.66,21942.0,33.531,33.531,33.485,33.485,21942.0
2015-08-11 11:00:00,43.58,43.64,43.58,43.59,13053.0,33.4236,33.4696,33.4236,33.4313,13053.0
2015-08-11 11:30:00,43.58,43.62,43.53,43.53,10791.0,33.4236,33.4543,33.3853,33.3853,10791.0
2015-08-11 12:00:00,43.51,43.56,43.51,43.54,14020.0,33.3699,33.4083,33.3699,33.3929,14020.0
2015-08-11 12:30:00,43.53,43.58,43.53,43.54,89642.0,33.3853,33.4236,33.3853,33.3929,89642.0
2015-08-11 13:00:00,43.53,43.56,43.51,43.56,20933.0,33.3853,33.4083,33.3699,33.4083,20933.0
2015-08-11 13:30:00,43.56,43.59,43.53,43.55,12507.0,33.4083,33.4313,33.3853,33.4006,12507.0
2015-08-11 14:00:00,43.55,43.6,43.54,43.6,16388.0,33.4006,33.4389,33.3929,33.4389,16388.0
2015-08-11 14:30:00,43.61,43.64,43.57,43.64,87151.0,33.4466,33.4696,33.4159,33.4696,87151.0
2015-08-11 15:00:00,43.64,43.69,43.62,43.69,11397.0,33.4696,33.508,33.4543,33.508,11397.0
2015-08-11 15:30:00,43.68,43.72,43.67,43.72,18511.0,33.5003,33.531,33.4926,33.531,18511.0
2015-08-12 09:30:00,43.1,43.12,43.04,43.07,3934.0,33.0555,33.0708,33.0095,33.0325,3934.0
2015-08-12 10:00:00,43.06,43.07,42.91,42.96,17907.0,33.0248,33.0325,32.9098,32.9481,17907.0
2015-08-12 10:30:00,43.0,43.0,42.91,42.91,18414.0,32.9788,32.9788,32.9098,32.9098,18414.0
2015-08-12 11:00:00,43.0,43.02,42.97,43.02,5818.0,32.9788,32.9941,32.9558,32.9941,5818.0
2015-08-12 11:30:00,43.02,43.05,43.02,43.02,9719.0,32.9941,33.0171,32.9941,32.9941,9719.0
2015-08-12 12:00:00,42.99,43.1,42.98,43.1,135171.0,32.9711,33.0555,32.9634,33.0555,135171.0
2015-08-12 12:30:00,43.11,43.15,43.07,43.07,23213.0,33.0631,33.0938,33.0325,33.0325,23213.0
2015-08-12 13:00:00,43.07,43.17,43.06,43.17,3894.0,33.0325,33.1092,33.0248,33.1092,3894.0
2015-08-12 13:30:00,43.14,43.19,43.14,43.18,4632.0,33.0862,33.1245,33.0862,33.1168,4632.0
2015-08-12 14:00:00,43.2,43.22,43.15,43.17,29382.0,33.1322,33.1475,33.0938,33.1092,29382.0
2015-08-12 14:30:00,43.16,43.28,43.13,43.26,71737.0,33.1015,33.1935,33.0785,33.1782,71737.0
2015-08-12 15:00:00,43.31,43.36,43.29,43.35,143588.0,33.2165,33.2549,33.2012,33.2472,143588.0
2015-08-12 15:30:00,43.35,43.39,43.29,43.37,79583.0,33.2472,33.2779,33.2012,33.2625,79583.0
2015-08-13 09:30:00,43.34,43.34,43.23,43.28,17910.0,33.2395,33.2395,33.1552,33.1935,17910.0
2015-08-13 10:00:00,43.25,43.25,43.2,43.2,6927.0,33.1705,33.1705,33.1322,33.1322,6927.0
2015-08-13 10:30:00,43.22,43.34,43.21,43.31,7530.0,33.1475,33.2395,33.1398,33.2165,7530.0
2015-08-13 11:00:00,43.27,43.32,43.26,43.29,29030.0,33.1859,33.2242,33.1782,33.2012,29030.0
2015-08-13 11:30:00,43.28,43.36,43.28,43.32,69078.0,33.1935,33.2549,33.1935,33.2242,69078.0
2015-08-13 12:00:00,43.34,43.36,43.32,43.32,57732.0,33.2395,33.2549,33.2242,33.2242,57732.0
2015-08-13 12:30:00,43.38,43.38,43.33,43.34,5818.0,33.2702,33.2702,33.2319,33.2395,5818.0
2015-08-13 13:00:00,43.36,43.36,43.34,43.36,9721.0,33.2549,33.2549,33.2395,33.2549,9721.0
2015-08-13 13:30:00,43.36,43.37,43.33,43.33,1723.0,33.2549,33.2625,33.2319,33.2319,1723.0
2015-08-13 14:00:00,43.31,43.39,43.31,43.37,137841.0,33.2165,33.2779,33.2165,33.2625,137841.0
2015-08-13 14:30:00,43.39,43.43,43.39,43.43,18384.0,33.2779,33.3086,33.2779,33.3086,18384.0
2015-08-13 15:00:00,43.41,43.42,43.32,43.32,67501.0,33.2932,33.3009,33.2242,33.2242,67501.0
2015-08-13 15:30:00,43.28,43.33,43.28,43.32,28037.0,33.1935,33.2319,33.1935,33.2242,28037.0
2015-08-14 09:30:00,43.24,43.32,43.24,43.32,15148.0,33.1628,33.2242,33.1628,33.2242,15148.0
2015-08-14 10:00:00,43.33,43.35,43.26,43.26,14457.0,33.2319,33.2472,33.1782,33.1782,14457.0
2015-08-14 10:30:00,43.29,43.31,43.21,43.21,2707.0,33.2012,33.2165,33.1398,33.1398,2707.0
2015-08-14 11:00:00,43.21,43.23,43.18,43.23,4347.0,33.1398,33.1552,33.1168,33.1552,4347.0
2015-08-14 11:30:00,43.25,43.26,43.2,43.24,6578.0,33.1705,33.1782,33.1322,33.1628,6578.0
2015-08-14 12:00:00,43.24,43.26,43.23,43.25,11869.0,33.1628,33.1782,33.1552,33.1705,11869.0
2015-08-14 12:30:00,43.31,43.31,43.29,43.29,4728.0,33.2165,33.2165,33.2012,33.2012,4728.0
2015-08-14 13:00:00,43.31,43.33,43.3,43.33,2484.0,33.2165,33.2319,33.2089,33.2319,2484.0
2015-08-14 13:30:00,43.34,43.35,43.29,43.3,39221.0,33.2395,33.2472,33.2012,33.2089,39221.0
2015-08-14 14:00:00,43.34,43.34,43.31,43.34,7987.0,33.2395,33.2395,33.2165,33.2395,7987.0
2015-08-14 14:30:00,43.34,43.36,43.3,43.36,22139.0,33.2395,33.2549,33.2089,33.2549,22139.0
2015-08-14 15:00:00,43.35,43.4,43.35,43.39,8915.0,33.2472,33.2856,33.2472,33.2779,8915.0
2015-08-14 15:30:00,43.38,43.39,43.34,43.37,15282.0,33.2702,33.2779,33.2395,33.2625,15282.0
2015-08-17 09:30:00,42.97,43.09,42.89,42.96,32764.0,32.9558,33.0478,32.8944,32.9481,32764.0
2015-08-17 10:00:00,42.96,43.06,42.96,43.05,4790.0,32.9481,33.0248,32.9481,33.0171,4790.0
2015-08-17 10:30:00,43.05,43.07,42.99,43.06,28738.0,33.0171,33.0325,32.9711,33.0248,28738.0
2015-08-17 11:00:00,43.1,43.15,43.09,43.15,4016.0,33.0555,33.0938,33.0478,33.0938,4016.0
2015-08-17 11:30:00,43.09,43.09,43.06,43.09,8469.0,33.0478,33.0478,33.0248,33.0478,8469.0
2015-08-17 12:00:00,43.11,43.14,43.09,43.12,219767.0,33.0631,33.0862,33.0478,33.0708,219767.0
2015-08-17 12:30:00,43.11,43.16,43.11,43.16,16038.0,33.0631,33.1015,33.0631,33.1015,16038.0
2015-08-17 13:00:00,43.15,43.18,43.14,43.18,7505.0,33.0938,33.1168,33.0862,33.1168,7505.0
2015-08-17 13:30:00,43.18,43.19,43.17,43.19,564.0,33.1168,33.1245,33.1092,33.1245,564.0
2015-08-17 14:00:00,43.18,43.18,43.12,43.13,17384.0,33.1168,33.1168,33.0708,33.0785,17384.0
2015-08-17 14:30:00,43.12,43.17,43.12,43.15,16010.0,33.0708,33.1092,33.0708,33.0938,16010.0
2015-08-17 15:00:00,43.15,43.17,43.13,43.13,2930.0,33.0938,33.1092,33.0785,33.0785,2930.0
2015-08-17 15:30:00,43.14,43.22,43.12,43.22,96431.0,33.0862,33.1475,33.0708,33.1475,96431.0
2015-08-18 09:30:00,42.94,42.94,42.88,42.9,21133.0,32.9328,32.9328,32.8867,32.9021,21133.0
2015-08-18 10:00:00,42.88,42.96,42.87,42.92,29931.0,32.8867,32.9481,32.8791,32.9174,29931.0
2015-08-18 10:30:00,42.92,42.99,42.89,42.98,27900.0,32.9174,32.9711,32.8944,32.9634,27900.0
2015-08-18 11:00:00,42.97,42.97,42.91,42.91,17846.0,32.9558,32.9558,32.9098,32.9098,17846.0
2015-08-18 11:30:00,42.9,42.91,42.85,42.9,35667.0,32.9021,32.9098,32.8637,32.9021,35667.0
2015-08-18 12:00:00,42.9,42.93,42.88,42.93,16874.0,32.9021,32.9251,32.8867,32.9251,16874.0
2015-08-18 12:30:00,42.93,42.93,42.88,42.88,27533.0,32.9251,32.9251,32.8867,32.8867,27533.0
2015-08-18 13:00:00,42.87,42.88,42.85,42.87,10637.0,32.8791,32.8867,32.8637,32.8791,10637.0
2015-08-18 13:30:00,42.87,42.88,42.84,42.84,59331.0,32.8791,32.8867,32.8561,32.8561,59331.0
2015-08-18 14:00:00,42.83,42.91,42.82,42.91,7947.0,32.8484,32.9098,32.8407,32.9098,7947.0
2015-08-18 14:30:00,42.91,42.91,42.83,42.83,19558.0,32.9098,32.9098,32.8484,32.8484,19558.0
2015-08-18 15:00:00,42.84,42.89,42.83,42.87,54298.0,32.8561,32.8944,32.8484,32.8791,54298.0
2015-08-18 15:30:00,42.86,42.9,42.84,42.9,26194.0,32.8714,32.9021,32.8561,32.9021,26194.0
2015-08-19 09:30:00,42.54,42.6,42.47,42.49,13670.0,32.626,32.672,32.5723,32.5876,13670.0
2015-08-19 10:00:00,42.48,42.52,42.46,42.47,2697.0,32.58,32.6106,32.5646,32.5723,2697.0
2015-08-19 10:30:00,42.46,42.46,42.32,42.32,41516.0,32.5646,32.5646,32.4573,32.4573,41516.0
2015-08-19 11:00:00,42.32,42.34,42.26,42.26,14168.0,32.4573,32.4726,32.4112,32.4112,14168.0
2015-08-19 11:30:00,42.26,42.27,42.2,42.22,68734.0,32.4112,32.4189,32.3652,32.3806,68734.0
2015-08-19 12:00:00,42.27,42.27,42.24,42.26,5594.0,32.4189,32.4189,32.3959,32.4112,5594.0
2015-08-19 12:30:00,42.29,42.32,42.28,42.3,20361.0,32.4342,32.4573,32.4266,32.4419,20361.0
2015-08-19 13:00:00,42.31,42.36,42.31,42.32,28682.0,32.4496,32.4879,32.4496,32.4573,28682.0
2015-08-19 13:30:00,42.31,42.48,42.28,42.45,31663.0,32.4496,32.58,32.4266,32.557,31663.0
2015-08-19 14:00:00,42.45,42.7,42.45,42.61,10703.0,32.557,32.7487,32.557,32.6797,10703.0
2015-08-19 14:30:00,42.59,42.6,42.44,42.44,35204.0,32.6643,32.672,32.5493,32.5493,35204.0
2015-08-19 15:00:00,42.44,42.48,42.41,42.46,37076.0,32.5493,32.58,32.5263,32.5646,37076.0
2015-08-19 15:30:00,42.49,42.51,42.45,42.48,37206.0,32.5876,32.603,32.557,32.58,37206.0
2015-08-20 09:30:00,41.96,42.04,41.88,41.88,311153.0,32.1812,32.2425,32.1198,32.1198,311153.0
2015-08-20 10:00:00,41.85,41.9,41.78,41.78,38237.0,32.0968,32.1351,32.0431,32.0431,38237.0
2015-08-20 10:30:00,41.79,41.9,41.79,41.83,69092.0,32.0508,32.1351,32.0508,32.0814,69092.0
2015-08-20 11:00:00,41.83,41.85,41.74,41.8,12936.0,32.0814,32.0968,32.0124,32.0584,12936.0
2015-08-20 11:30:00,41.81,41.84,41.79,41.84,6821.0,32.0661,32.0891,32.0508,32.0891,6821.0
2015-08-20 12:00:00,41.86,41.86,41.79,41.79,7099.0,32.1045,32.1045,32.0508,32.0508,7099.0
2015-08-20 12:30:00,41.79,41.79,41.67,41.68,14692.0,32.0508,32.0508,31.9587,31.9664,14692.0
2015-08-20 13:00:00,41.68,41.72,41.64,41.71,39623.0,31.9664,31.9971,31.9357,31.9894,39623.0
2015-08-20 13:30:00,41.73,41.73,41.67,41.71,30729.0,32.0048,32.0048,31.9587,31.9894,30729.0
2015-08-20 14:00:00,41.73,41.73,41.61,41.61,92620.0,32.0048,32.0048,31.9127,31.9127,92620.0
2015-08-20 14:30:00,41.6,41.61,41.52,41.55,33265.0,31.905,31.9127,31.8437,31.8667,33265.0
2015-08-20 15:00:00,41.54,41.59,41.53,41.59,51843.0,31.859,31.8974,31.8514,31.8974,51843.0
2015-08-20 15:30:00,41.6,41.66,41.49,41.52,233314.0,31.905,31.9511,31.8207,31.8437,233314.0
2015-08-21 09:30:00,41.24,41.34,41.2,41.28,18398.0,31.6289,31.7056,31.5983,31.6596,18398.0
2015-08-21 10:00:00,41.32,41.38,41.26,41.26,9039.0,31.6903,31.7363,31.6443,31.6443,9039.0
2015-08-21 10:30:00,41.23,41.23,41.07,41.08,16525.0,31.6213,31.6213,31.4986,31.5062,16525.0
2015-08-21 11:00:00,41.06,41.07,40.86,40.86,199714.0,31.4909,31.4986,31.3375,31.3375,199714.0
2015-08-21 11:30:00,40.86,40.88,40.7,40.87,150566.0,31.3375,31.3528,31.2148,31.3452,150566.0
2015-08-21 12:00:00,40.87,40.96,40.78,40.8,53181.0,31.3452,31.4142,31.2762,31.2915,53181.0
2015-08-21 12:30:00,40.79,40.83,40.68,40.68,12253.0,31.2838,31.3145,31.1995,31.1995,12253.0
2015-08-21 13:00:00,40.65,40.72,40.63,40.72,10274.0,31.1764,31.2301,31.1611,31.2301,10274.0
2015-08-21 13:30:00,40.69,40.75,40.65,40.74,9894.0,31.2071,31.2531,31.1764,31.2455,9894.0
2015-08-21 14:00:00,40.75,40.79,40.68,40.68,15201.0,31.2531,31.2838,31.1995,31.1995,15201.0
2015-08-21 14:30:00,40.71,40.72,40.51,40.57,28834.0,31.2225,31.2301,31.0691,31.1151,28834.0
2015-08-21 15:00:00,40.57,40.57,40.39,40.49,45928.0,31.1151,31.1151,30.977,31.0537,45928.0
2015-08-21 15:30:00,40.44,40.54,40.37,40.43,35241.0,31.0154,31.0921,30.9617,31.0077,35241.0
2015-08-24 09:30:00,38.63,38.85,37.95,38.68,247878.0,29.6272,29.7959,29.1057,29.6656,247878.0
2015-08-24 10:00:00,38.78,39.48,38.78,39.42,20596.0,29.7423,30.2791,29.7423,30.2331,20596.0
2015-08-24 10:30:00,39.3,39.41,39.18,39.27,66247.0,30.1411,30.2254,30.049,30.1181,66247.0
2015-08-24 11:00:00,39.27,39.28,38.94,38.98,20662.0,30.1181,30.1257,29.865,29.8956,20662.0
2015-08-24 11:30:00,38.94,39.48,38.93,39.47,240977.0,29.865,30.2791,29.8573,30.2714,240977.0
2015-08-24 12:00:00,39.48,39.64,39.35,39.64,99145.0,30.2791,30.4018,30.1794,30.4018,99145.0
2015-08-24 12:30:00,39.73,39.8,39.71,39.72,14082.0,30.4709,30.5245,30.4555,30.4632,14082.0
2015-08-24 13:00:00,39.76,39.85,39.69,39.7,45720.0,30.4939,30.5629,30.4402,30.4478,45720.0
2015-08-24 13:30:00,39.7,39.73,39.49,39.55,327705.0,30.4478,30.4709,30.2868,30.3328,327705.0
2015-08-24 14:00:00,39.53,39.58,39.21,39.27,283163.0,30.3175,30.3558,30.072,30.1181,283163.0
2015-08-24 14:30:00,39.26,39.39,38.92,38.92,158900.0,30.1104,30.2101,29.8496,29.8496,158900.0
2015-08-24 15:00:00,38.92,39.07,38.7,38.77,206677.0,29.8496,29.9647,29.6809,29.7346,206677.0
2015-08-24 15:30:00,38.76,39.4,38.69,38.91,208936.0,29.7269,30.2178,29.6732,29.842,208936.0
2015-08-25 09:30:00,40.74,41.02,40.41,40.46,83949.0,31.2455,31.4602,30.9924,31.0307,83949.0
2015-08-25 10:00:00,40.48,40.56,40.41,40.42,242094.0,31.0461,31.1074,30.9924,31.0001,242094.0
2015-08-25 10:30:00,40.4,40.42,40.34,40.34,80321.0,30.9847,31.0001,30.9387,30.9387,80321.0
2015-08-25 11:00:00,40.35,40.58,40.35,40.49,49287.0,30.9464,31.1228,30.9464,31.0537,49287.0
2015-08-25 11:30:00,40.49,40.51,40.27,40.27,22721.0,31.0537,31.0691,30.885,30.885,22721.0
2015-08-25 12:00:00,40.29,40.31,40.22,40.26,43711.0,30.9003,30.9157,30.8467,30.8773,43711.0
2015-08-25 12:30:00,40.29,40.29,40.21,40.22,11216.0,30.9003,30.9003,30.839,30.8467,11216.0
2015-08-25 13:00:00,40.22,40.25,39.94,39.94,32166.0,30.8467,30.8697,30.6319,30.6319,32166.0
2015-08-25 13:30:00,39.94,40.06,39.9,40.06,53367.0,30.6319,30.7239,30.6012,30.7239,53367.0
2015-08-25 14:00:00,40.03,40.07,39.93,40.0,73801.0,30.7009,30.7316,30.6242,30.6779,73801.0
2015-08-25 14:30:00,40.03,40.12,39.95,40.1,26683.0,30.7009,30.77,30.6396,30.7546,26683.0
2015-08-25 15:00:00,40.09,40.11,39.8,39.8,107766.0,30.747,30.7623,30.5245,30.5245,107766.0
2015-08-25 15:30:00,39.79,39.83,39.41,39.43,76581.0,30.5169,30.5476,30.2254,30.2408,76581.0
2015-08-26 09:30:00,40.32,40.32,39.94,40.01,123844.0,30.9234,30.9234,30.6319,30.6856,123844.0
2015-08-26 10:00:00,40.0,40.08,39.75,39.91,136021.0,30.6779,30.7393,30.4862,30.6089,136021.0
2015-08-26 10:30:00,39.91,40.06,39.8,39.8,364484.0,30.6089,30.7239,30.5245,30.5245,364484.0
2015-08-26 11:00:00,39.82,39.85,39.74,39.83,28791.0,30.5399,30.5629,30.4785,30.5476,28791.0
2015-08-26 11:30:00,39.8,39.81,39.59,39.64,67283.0,30.5245,30.5322,30.3635,30.4018,67283.0
2015-08-26 12:00:00,39.62,39.67,39.55,39.56,97328.0,30.3865,30.4248,30.3328,30.3405,97328.0
2015-08-26 12:30:00,39.55,39.59,39.45,39.57,62794.0,30.3328,30.3635,30.2561,30.3481,62794.0
2015-08-26 13:00:00,39.66,39.75,39.58,39.75,385120.0,30.4172,30.4862,30.3558,30.4862,385120.0
2015-08-26 13:30:00,39.75,39.86,39.73,39.84,43362.0,30.4862,30.5706,30.4709,30.5552,43362.0
2015-08-26 14:00:00,39.86,39.87,39.65,39.69,115969.0,30.5706,30.5782,30.4095,30.4402,115969.0
2015-08-26 14:30:00,39.7,39.94,39.66,39.89,270818.0,30.4478,30.6319,30.4172,30.5936,270818.0
2015-08-26 15:00:00,39.88,40.18,39.86,40.1,105006.0,30.5859,30.816,30.5706,30.7546,105006.0
2015-08-26 15:30:00,40.11,40.38,40.1,40.38,222439.0,30.7623,30.9694,30.7546,30.9694,222439.0
2015-08-27 09:30:00,40.63,40.85,40.63,40.7,52667.0,31.1611,31.3298,31.1611,31.2148,52667.0
2015-08-27 10:00:00,40.74,40.85,40.71,40.82,22447.0,31.2455,31.3298,31.2225,31.3068,22447.0
2015-08-27 10:30:00,40.81,40.99,40.78,40.99,225634.0,31.2992,31.4372,31.2762,31.4372,225634.0
2015-08-27 11:00:00,40.98,41.08,40.98,41.03,63496.0,31.4295,31.5062,31.4295,31.4679,63496.0
2015-08-27 11:30:00,41.05,41.05,40.95,40.99,99022.0,31.4832,31.4832,31.4065,31.4372,99022.0
2015-08-27 12:00:00,41.01,41.1,41.01,41.09,86556.0,31.4526,31.5216,31.4526,31.5139,86556.0
2015-08-27 12:30:00,41.09,41.22,41.08,41.22,87289.0,31.5139,31.6136,31.5062,31.6136,87289.0
2015-08-27 13:00:00,41.21,41.28,41.18,41.19,127836.0,31.6059,31.6596,31.5829,31.5906,127836.0
2015-08-27 13:30:00,41.19,41.22,41.13,41.22,57379.0,31.5906,31.6136,31.5446,31.6136,57379.0
2015-08-27 14:00:00,41.24,41.25,41.01,41.01,78578.0,31.6289,31.6366,31.4526,31.4526,78578.0
2015-08-27 14:30:00,41.02,41.1,40.85,40.85,214776.0,31.4602,31.5216,31.3298,31.3298,214776.0
2015-08-27 15:00:00,40.85,41.0,40.76,41.0,236617.0,31.3298,31.4449,31.2608,31.4449,236617.0
2015-08-27 15:30:00,41.0,41.19,40.94,41.16,402565.0,31.4449,31.5906,31.3989,31.5676,402565.0
2015-08-28 09:30:00,40.82,40.98,40.81,40.98,69930.0,31.3068,31.4295,31.2992,31.4295,69930.0
2015-08-28 10:00:00,40.95,40.99,40.84,40.97,60887.0,31.4065,31.4372,31.3222,31.4219,60887.0
2015-08-28 10:30:00,40.97,40.99,40.86,40.93,36522.0,31.4219,31.4372,31.3375,31.3912,36522.0
2015-08-28 11:00:00,40.94,41.06,40.93,41.05,46670.0,31.3989,31.4909,31.3912,31.4832,46670.0
2015-08-28 11:30:00,41.05,41.1,40.89,40.93,19420.0,31.4832,31.5216,31.3605,31.3912,19420.0
2015-08-28 12:00:00,40.95,41.01,40.94,40.99,34752.0,31.4065,31.4526,31.3989,31.4372,34752.0
2015-08-28 12:30:00,41.0,41.07,40.99,41.06,23572.0,31.4449,31.4986,31.4372,31.4909,23572.0
2015-08-28 13:00:00,41.09,41.09,41.05,41.05,770.0,31.5139,31.5139,31.4832,31.4832,770.0
2015-08-28 13:30:00,41.02,41.04,40.93,41.0,42276.0,31.4602,31.4756,31.3912,31.4449,42276.0
2015-08-28 14:00:00,41.02,41.06,40.96,40.98,119697.0,31.4602,31.4909,31.4142,31.4295,119697.0
2015-08-28 14:30:00,41.01,41.09,40.96,41.06,164574.0,31.4526,31.5139,31.4142,31.4909,164574.0
2015-08-28 15:00:00,41.04,41.06,40.95,40.98,66694.0,31.4756,31.4909,31.4065,31.4295,66694.0
2015-08-28 15:30:00,40.97,41.07,40.92,41.04,267847.0,31.4219,31.4986,31.3835,31.4756,267847.0
2015-08-31 09:30:00,40.69,40.83,40.61,40.65,25568.0,31.2071,31.3145,31.1458,31.1764,25568.0
2015-08-31 10:00:00,40.58,40.67,40.57,40.67,46632.0,31.1228,31.1918,31.1151,31.1918,46632.0
2015-08-31 10:30:00,40.68,40.75,40.63,40.64,24938.0,31.1995,31.2531,31.1611,31.1688,24938.0
2015-08-31 11:00:00,40.62,40.78,40.59,40.78,41740.0,31.1534,31.2762,31.1304,31.2762,41740.0
2015-08-31 11:30:00,40.75,40.92,40.73,40.86,25896.0,31.2531,31.3835,31.2378,31.3375,25896.0
2015-08-31 12:00:00,40.84,40.87,40.83,40.86,22586.0,31.3222,31.3452,31.3145,31.3375,22586.0
2015-08-31 12:30:00,40.87,40.87,40.83,40.83,12968.0,31.3452,31.3452,31.3145,31.3145,12968.0
2015-08-31 13:00:00,40.85,40.86,40.83,40.84,15424.0,31.3298,31.3375,31.3145,31.3222,15424.0
2015-08-31 13:30:00,40.81,40.84,40.81,40.81,56446.0,31.2992,31.3222,31.2992,31.2992,56446.0
2015-08-31 14:00:00,40.84,40.86,40.75,40.79,52930.0,31.3222,31.3375,31.2531,31.2838,52930.0
2015-08-31 14:30:00,40.76,40.82,40.72,40.74,60442.0,31.2608,31.3068,31.2301,31.2455,60442.0
2015-08-31 15:00:00,40.77,40.82,40.73,40.74,64732.0,31.2685,31.3068,31.2378,31.2455,64732.0
2015-08-31 15:30:00,40.77,40.84,40.76,40.8,98902.0,31.2685,31.3222,31.2608,31.2915,98902.0
2015-09-01 09:30:00,39.64,39.86,39.64,39.71,72249.0,30.4018,30.5706,30.4018,30.4555,72249.0
2015-09-01 10:00:00,39.68,39.68,39.58,39.66,93981.0,30.4325,30.4325,30.3558,30.4172,93981.0
2015-09-01 10:30:00,39.66,39.73,39.53,39.53,61769.0,30.4172,30.4709,30.3175,30.3175,61769.0
2015-09-01 11:00:00,39.6,39.71,39.6,39.69,18312.0,30.3712,30.4555,30.3712,30.4402,18312.0
2015-09-01 11:30:00,39.67,39.73,39.65,39.65,44548.0,30.4248,30.4709,30.4095,30.4095,44548.0
2015-09-01 12:00:00,39.67,39.67,39.59,39.59,4947.0,30.4248,30.4248,30.3635,30.3635,4947.0
2015-09-01 12:30:00,39.58,39.6,39.47,39.47,58153.0,30.3558,30.3712,30.2714,30.2714,58153.0
2015-09-01 13:00:00,39.49,39.58,39.45,39.55,97060.0,30.2868,30.3558,30.2561,30.3328,97060.0
2015-09-01 13:30:00,39.54,39.62,39.51,39.62,58386.0,30.3251,30.3865,30.3021,30.3865,58386.0
2015-09-01 14:00:00,39.56,39.58,39.5,39.52,213541.0,30.3405,30.3558,30.2945,30.3098,213541.0
2015-09-01 14:30:00,39.5,39.61,39.49,39.54,153639.0,30.2945,30.3788,30.2868,30.3251,153639.0
2015-09-01 15:00:00,39.53,39.53,39.37,39.39,50383.0,30.3175,30.3175,30.1948,30.2101,50383.0
2015-09-01 15:30:00,39.4,39.47,39.3,39.4,119228.0,30.2178,30.2714,30.1411,30.2178,119228.0
2015-09-02 09:30:00,39.96,39.98,39.89,39.9,48486.0,30.6473,30.6626,30.5936,30.6012,48486.0
2015-09-02 10:00:00,39.87,39.91,39.77,39.77,29886.0,30.5782,30.6089,30.5015,30.5015,29886.0
2015-09-02 10:30:00,39.7,39.76,39.58,39.67,87913.0,30.4478,30.4939,30.3558,30.4248,87913.0
2015-09-02 11:00:00,39.68,39.78,39.63,39.74,27407.0,30.4325,30.5092,30.3942,30.4785,27407.0
2015-09-02 11:30:00,39.73,39.74,39.55,39.59,5435.0,30.4709,30.4785,30.3328,30.3635,5435.0
2015-09-02 12:00:00,39.59,39.69,39.55,39.67,72384.0,30.3635,30.4402,30.3328,30.4248,72384.0
2015-09-02 12:30:00,39.65,39.8,39.65,39.8,47040.0,30.4095,30.5245,30.4095,30.5245,47040.0
2015-09-02 13:00:00,39.8,39.86,39.75,39.86,178363.0,30.5245,30.5706,30.4862,30.5706,178363.0
2015-09-02 13:30:00,39.85,39.87,39.78,39.81,111894.0,30.5629,30.5782,30.5092,30.5322,111894.0
2015-09-02 14:00:00,39.82,39.9,39.79,39.9,17702.0,30.5399,30.6012,30.5169,30.6012,17702.0
2015-09-02 14:30:00,39.86,39.88,39.76,39.8,104607.0,30.5706,30.5859,30.4939,30.5245,104607.0
2015-09-02 15:00:00,39.83,39.88,39.77,39.81,67750.0,30.5476,30.5859,30.5015,30.5322,67750.0
2015-09-02 15:30:00,39.82,39.98,39.8,39.98,261641.0,30.5399,30.6626,30.5245,30.6626,261641.0
2015-09-03 09:30:00,40.06,40.22,40.06,40.21,39960.0,30.7239,30.8467,30.7239,30.839,39960.0
2015-09-03 10:00:00,40.16,40.37,40.16,40.36,18994.0,30.8006,30.9617,30.8006,30.954,18994.0
2015-09-03 10:30:00,40.36,40.4,40.3,40.4,72998.0,30.954,30.9847,30.908,30.9847,72998.0
2015-09-03 11:00:00,40.4,40.4,40.31,40.32,14376.0,30.9847,30.9847,30.9157,30.9234,14376.0
2015-09-03 11:30:00,40.28,40.28,40.2,40.24,406436.0,30.8927,30.8927,30.8313,30.862,406436.0
2015-09-03 12:00:00,40.24,40.27,40.21,40.25,46463.0,30.862,30.885,30.839,30.8697,46463.0
2015-09-03 12:30:00,40.23,40.24,40.13,40.17,23555.0,30.8543,30.862,30.7776,30.8083,23555.0
2015-09-03 13:00:00,40.15,40.19,40.04,40.17,26971.0,30.793,30.8237,30.7086,30.8083,26971.0
2015-09-03 13:30:00,40.15,40.15,40.05,40.05,50561.0,30.793,30.793,30.7163,30.7163,50561.0
2015-09-03 14:00:00,40.03,40.08,39.98,40.08,21624.0,30.7009,30.7393,30.6626,30.7393,21624.0
2015-09-03 14:30:00,40.11,40.17,40.07,40.1,68240.0,30.7623,30.8083,30.7316,30.7546,68240.0
2015-09-03 15:00:00,40.12,40.13,40.05,40.06,23080.0,30.77,30.7776,30.7163,30.7239,23080.0
2015-09-03 15:30:00,40.04,40.12,39.98,40.06,78266.0,30.7086,30.77,30.6626,30.7239,78266.0
2015-09-04 09:30:00,39.23,39.42,39.22,39.26,42133.0,30.0874,30.2331,30.0797,30.1104,42133.0
2015-09-04 10:00:00,39.29,39.32,39.25,39.29,80066.0,30.1334,30.1564,30.1027,30.1334,80066.0
2015-09-04 10:30:00,39.31,39.34,39.22,39.22,6101.0,30.1487,30.1717,30.0797,30.0797,6101.0
2015-09-04 11:00:00,39.25,39.28,39.18,39.22,6639.0,30.1027,30.1257,30.049,30.0797,6639.0
2015-09-04 11:30:00,39.22,39.23,39.15,39.19,262872.0,30.0797,30.0874,30.026,30.0567,262872.0
2015-09-04 12:00:00,39.17,39.18,39.09,39.09,85804.0,30.0414,30.049,29.98,29.98,85804.0
2015-09-04 12:30:00,39.06,39.11,39.06,39.08,4225.0,29.957,29.9953,29.957,29.9723,4225.0
2015-09-04 13:00:00,39.06,39.09,39.02,39.02,5270.0,29.957,29.98,29.9263,29.9263,5270.0
2015-09-04 13:30:00,39.08,39.1,39.05,39.05,3597.0,29.9723,29.9877,29.9493,29.9493,3597.0
2015-09-04 14:00:00,39.03,39.04,38.98,39.01,19051.0,29.934,29.9417,29.8956,29.9187,19051.0
2015-09-04 14:30:00,39.0,39.08,38.99,39.08,26600.0,29.911,29.9723,29.9033,29.9723,26600.0
2015-09-04 15:00:00,39.08,39.12,39.05,39.11,61408.0,29.9723,30.003,29.9493,29.9953,61408.0
2015-09-04 15:30:00,39.12,39.26,39.1,39.13,101764.0,30.003,30.1104,29.9877,30.0107,101764.0
2015-09-08 09:30:00,40.08,40.19,39.97,40.1,94400.0,30.7393,30.8237,30.6549,30.7546,94400.0
2015-09-08 10:00:00,40.07,40.1,40.04,40.05,63380.0,30.7316,30.7546,30.7086,30.7163,63380.0
2015-09-08 10:30:00,40.1,40.1,40.0,40.05,8509.0,30.7546,30.7546,30.6779,30.7163,8509.0
2015-09-08 11:00:00,40.04,40.08,40.02,40.08,13080.0,30.7086,30.7393,30.6933,30.7393,13080.0
2015-09-08 11:30:00,40.06,40.07,40.0,40.02,9170.0,30.7239,30.7316,30.6779,30.6933,9170.0
2015-09-08 12:00:00,40.0,40.08,39.99,40.08,290895.0,30.6779,30.7393,30.6703,30.7393,290895.0
2015-09-08 12:30:00,40.12,40.12,40.04,40.04,22956.0,30.77,30.77,30.7086,30.7086,22956.0
2015-09-08 13:00:00,40.03,40.05,40.0,40.01,46484.0,30.7009,30.7163,30.6779,30.6856,46484.0
2015-09-08 13:30:00,39.99,40.07,39.99,40.07,10028.0,30.6703,30.7316,30.6703,30.7316,10028.0
2015-09-08 14:00:00,40.08,40.15,40.07,40.15,9770.0,30.7393,30.793,30.7316,30.793,9770.0
2015-09-08 14:30:00,40.16,40.2,40.13,40.16,362265.0,30.8006,30.8313,30.7776,30.8006,362265.0
2015-09-08 15:00:00,40.16,40.18,40.14,40.18,52282.0,30.8006,30.816,30.7853,30.816,52282.0
2015-09-08 15:30:00,40.18,40.24,40.17,40.23,40479.0,30.816,30.862,30.8083,30.8543,40479.0
2015-09-09 09:30:00,40.82,40.9,40.78,40.78,22423.0,31.3068,31.3682,31.2762,31.2762,22423.0
2015-09-09 10:00:00,40.8,40.8,40.65,40.69,30731.0,31.2915,31.2915,31.1764,31.2071,30731.0
2015-09-09 10:30:00,40.7,40.7,40.51,40.51,34478.0,31.2148,31.2148,31.0691,31.0691,34478.0
2015-09-09 11:00:00,40.54,40.6,40.49,40.5,24220.0,31.0921,31.1381,31.0537,31.0614,24220.0
2015-09-09 11:30:00,40.52,40.52,40.44,40.49,31886.0,31.0767,31.0767,31.0154,31.0537,31886.0
2015-09-09 12:00:00,40.49,40.54,40.46,40.54,10939.0,31.0537,31.0921,31.0307,31.0921,10939.0
2015-09-09 12:30:00,40.56,40.56,40.48,40.49,2938.0,31.1074,31.1074,31.0461,31.0537,2938.0
2015-09-09 13:00:00,40.49,40.55,40.43,40.44,36712.0,31.0537,31.0998,31.0077,31.0154,36712.0
2015-09-09 13:30:00,40.43,40.43,40.29,40.29,22188.0,31.0077,31.0077,30.9003,30.9003,22188.0
2015-09-09 14:00:00,40.29,40.36,40.27,40.28,165814.0,30.9003,30.954,30.885,30.8927,165814.0
2015-09-09 14:30:00,40.27,40.3,40.19,40.29,43239.0,30.885,30.908,30.8237,30.9003,43239.0
2015-09-09 15:00:00,40.27,40.35,40.24,40.24,54984.0,30.885,30.9464,30.862,30.862,54984.0
2015-09-09 15:30:00,40.21,40.23,40.06,40.11,134260.0,30.839,30.8543,30.7239,30.7623,134260.0
2015-09-10 09:30:00,40.11,40.21,40.09,40.1,34858.0,30.7623,30.839,30.747,30.7546,34858.0
2015-09-10 10:00:00,40.08,40.13,40.01,40.08,161090.0,30.7393,30.7776,30.6856,30.7393,161090.0
2015-09-10 10:30:00,40.15,40.33,40.14,40.29,57171.0,30.793,30.931,30.7853,30.9003,57171.0
2015-09-10 11:00:00,40.25,40.26,40.2,40.22,51783.0,30.8697,30.8773,30.8313,30.8467,51783.0
2015-09-10 11:30:00,40.29,40.35,40.23,40.29,38480.0,30.9003,30.9464,30.8543,30.9003,38480.0
2015-09-10 12:00:00,40.29,40.39,40.28,40.28,8067.0,30.9003,30.977,30.8927,30.8927,8067.0
2015-09-10 12:30:00,40.25,40.33,40.25,40.28,20938.0,30.8697,30.931,30.8697,30.8927,20938.0
2015-09-10 13:00:00,40.28,40.43,40.28,40.43,60691.0,30.8927,31.0077,30.8927,31.0077,60691.0
2015-09-10 13:30:00,40.44,40.52,40.44,40.45,49032.0,31.0154,31.0767,31.0154,31.0231,49032.0
2015-09-10 14:00:00,40.48,40.5,40.42,40.44,45813.0,31.0461,31.0614,31.0001,31.0154,45813.0
2015-09-10 14:30:00,40.45,40.47,40.37,40.37,67470.0,31.0231,31.0384,30.9617,30.9617,67470.0
2015-09-10 15:00:00,40.34,40.39,40.3,40.3,82411.0,30.9387,30.977,30.908,30.908,82411.0
2015-09-10 15:30:00,40.31,40.38,40.25,40.38,292529.0,30.9157,30.9694,30.8697,30.9694,292529.0
2015-09-11 09:30:00,40.08,40.12,40.02,40.04,15061.0,30.7393,30.77,30.6933,30.7086,15061.0
2015-09-11 10:00:00,40.04,40.09,40.03,40.05,202657.0,30.7086,30.747,30.7009,30.7163,202657.0
2015-09-11 10:30:00,40.07,40.09,40.04,40.04,11165.0,30.7316,30.747,30.7086,30.7086,11165.0
2015-09-11 11:00:00,40.02,40.08,40.01,40.07,31852.0,30.6933,30.7393,30.6856,30.7316,31852.0
2015-09-11 11:30:00,40.08,40.16,40.05,40.16,95719.0,30.7393,30.8006,30.7163,30.8006,95719.0
2015-09-11 12:00:00,40.18,40.24,40.18,40.21,1698.0,30.816,30.862,30.816,30.839,1698.0
2015-09-11 12:30:00,40.19,40.26,40.19,40.23,70651.0,30.8237,30.8773,30.8237,30.8543,70651.0
2015-09-11 13:00:00,40.24,40.26,40.17,40.18,158421.0,30.862,30.8773,30.8083,30.816,158421.0
2015-09-11 13:30:00,40.17,40.2,40.15,40.17,8753.0,30.8083,30.8313,30.793,30.8083,8753.0
2015-09-11 14:00:00,40.19,40.22,40.14,40.2,18581.0,30.8237,30.8467,30.7853,30.8313,18581.0
2015-09-11 14:30:00,40.21,40.23,40.19,40.22,66365.0,30.839,30.8543,30.8237,30.8467,66365.0
2015-09-11 15:00:00,40.25,40.28,40.23,40.25,78590.0,30.8697,30.8927,30.8543,30.8697,78590.0
2015-09-11 15:30:00,40.24,40.31,40.22,40.31,21995.0,30.862,30.9157,30.8467,30.9157,21995.0
2015-09-14 09:30:00,40.04,40.04,39.87,39.93,11936.0,30.7086,30.7086,30.5782,30.6242,11936.0
2015-09-14 10:00:00,39.93,40.05,39.92,39.95,39099.0,30.6242,30.7163,30.6166,30.6396,39099.0
2015-09-14 10:30:00,39.96,40.07,39.94,40.03,28639.0,30.6473,30.7316,30.6319,30.7009,28639.0
2015-09-14 11:00:00,40.05,40.08,40.01,40.05,104583.0,30.7163,30.7393,30.6856,30.7163,104583.0
2015-09-14 11:30:00,40.02,40.03,39.94,39.97,140097.0,30.6933,30.7009,30.6319,30.6549,140097.0
2015-09-14 12:00:00,39.96,39.97,39.91,39.96,57374.0,30.6473,30.6549,30.6089,30.6473,57374.0
2015-09-14 12:30:00,39.95,39.98,39.93,39.96,62424.0,30.6396,30.6626,30.6242,30.6473,62424.0
2015-09-14 13:00:00,39.97,39.98,39.94,39.97,83580.0,30.6549,30.6626,30.6319,30.6549,83580.0
2015-09-14 13:30:00,40.0,40.06,39.99,40.05,79629.0,30.6779,30.7239,30.6703,30.7163,79629.0
2015-09-14 14:00:00,40.04,40.04,39.99,39.99,131535.0,30.7086,30.7086,30.6703,30.6703,131535.0
2015-09-14 14:30:00,40.0,40.07,39.98,40.05,179114.0,30.6779,30.7316,30.6626,30.7163,179114.0
2015-09-14 15:00:00,40.05,40.06,40.0,40.04,168248.0,30.7163,30.7239,30.6779,30.7086,168248.0
2015-09-14 15:30:00,40.04,40.1,40.01,40.09,259654.0,30.7086,30.7546,30.6856,30.747,259654.0
2015-09-15 09:30:00,40.02,40.1,39.98,40.07,41628.0,30.6933,30.7546,30.6626,30.7316,41628.0
2015-09-15 10:00:00,40.07,40.19,40.05,40.17,65685.0,30.7316,30.8237,30.7163,30.8083,65685.0
2015-09-15 10:30:00,40.16,40.25,40.16,40.23,73583.0,30.8006,30.8697,30.8006,30.8543,73583.0
2015-09-15 11:00:00,40.23,40.23,40.18,40.19,10905.0,30.8543,30.8543,30.816,30.8237,10905.0
2015-09-15 11:30:00,40.18,40.2,40.15,40.16,151338.0,30.816,30.8313,30.793,30.8006,151338.0
2015-09-15 12:00:00,40.16,40.22,40.16,40.2,38467.0,30.8006,30.8467,30.8006,30.8313,38467.0
2015-09-15 12:30:00,40.2,40.22,40.19,40.2,9774.0,30.8313,30.8467,30.8237,30.8313,9774.0
2015-09-15 13:00:00,40.19,40.25,40.18,40.25,62930.0,30.8237,30.8697,30.816,30.8697,62930.0
2015-09-15 13:30:00,40.28,40.31,40.24,40.25,33631.0,30.8927,30.9157,30.862,30.8697,33631.0
2015-09-15 14:00:00,40.24,40.32,40.24,40.28,22745.0,30.862,30.9234,30.862,30.8927,22745.0
2015-09-15 14:30:00,40.31,40.34,40.29,40.32,156859.0,30.9157,30.9387,30.9003,30.9234,156859.0
2015-09-15 15:00:00,40.36,40.39,40.34,40.37,43470.0,30.954,30.977,30.9387,30.9617,43470.0
2015-09-15 15:30:00,40.38,40.39,40.34,40.35,132019.0,30.9694,30.977,30.9387,30.9464,132019.0
2015-09-16 09:30:00,40.71,40.83,40.71,40.77,68816.0,31.2225,31.3145,31.2225,31.2685,68816.0
2015-09-16 10:00:00,40.76,40.9,40.76,40.88,89664.0,31.2608,31.3682,31.2608,31.3528,89664.0
2015-09-16 10:30:00,40.89,40.89,40.82,40.85,129166.0,31.3605,31.3605,31.3068,31.3298,129166.0
2015-09-16 11:00:00,40.85,41.01,40.84,41.01,124273.0,31.3298,31.4526,31.3222,31.4526,124273.0
2015-09-16 11:30:00,40.99,40.99,40.93,40.96,37038.0,31.4372,31.4372,31.3912,31.4142,37038.0
2015-09-16 12:00:00,40.94,41.02,40.94,41.0,10344.0,31.3989,31.4602,31.3989,31.4449,10344.0
2015-09-16 12:30:00,41.02,41.05,41.01,41.03,23390.0,31.4602,31.4832,31.4526,31.4679,23390.0
2015-09-16 13:00:00,41.0,41.04,40.98,40.98,54076.0,31.4449,31.4756,31.4295,31.4295,54076.0
2015-09-16 13:30:00,40.98,41.02,40.98,41.0,4553.0,31.4295,31.4602,31.4295,31.4449,4553.0
2015-09-16 14:00:00,41.0,41.0,40.91,40.92,8493.0,31.4449,31.4449,31.3759,31.3835,8493.0
2015-09-16 14:30:00,40.92,41.0,40.92,41.0,13275.0,31.3835,31.4449,31.3835,31.4449,13275.0
2015-09-16 15:00:00,41.02,41.05,41.0,41.03,12663.0,31.4602,31.4832,31.4449,31.4679,12663.0
2015-09-16 15:30:00,41.06,41.09,41.03,41.04,91017.0,31.4909,31.5139,31.4679,31.4756,91017.0
2015-09-17 09:30:00,40.84,40.92,40.84,40.9,19508.0,31.3222,31.3835,31.3222,31.3682,19508.0
2015-09-17 10:00:00,40.9,40.96,40.89,40.96,36933.0,31.3682,31.4142,31.3605,31.4142,36933.0
2015-09-17 10:30:00,40.95,40.95,40.91,40.92,5818.0,31.4065,31.4065,31.3759,31.3835,5818.0
2015-09-17 11:00:00,40.93,40.94,40.89,40.9,6262.0,31.3912,31.3989,31.3605,31.3682,6262.0
2015-09-17 11:30:00,40.87,40.88,40.85,40.86,42639.0,31.3452,31.3528,31.3298,31.3375,42639.0
2015-09-17 12:00:00,40.86,40.88,40.85,40.86,217181.0,31.3375,31.3528,31.3298,31.3375,217181.0
2015-09-17 12:30:00,40.84,40.87,40.83,40.86,46552.0,31.3222,31.3452,31.3145,31.3375,46552.0
2015-09-17 13:00:00,40.88,40.97,40.87,40.95,29852.0,31.3528,31.4219,31.3452,31.4065,29852.0
2015-09-17 13:30:00,40.97,41.0,40.92,41.0,43105.0,31.4219,31.4449,31.3835,31.4449,43105.0
2015-09-17 14:00:00,41.1,41.26,40.93,41.08,69730.0,31.5216,31.6443,31.3912,31.5062,69730.0
2015-09-17 14:30:00,41.07,41.56,41.07,41.53,117472.0,31.4986,31.8744,31.4986,31.8514,117472.0
2015-09-17 15:00:00,41.54,41.58,41.03,41.15,17165.0,31.859,31.8897,31.4679,31.5599,17165.0
2015-09-17 15:30:00,41.14,41.25,41.05,41.09,69898.0,31.5523,31.6366,31.4832,31.5139,69898.0
2015-09-18 09:30:00,40.43,40.49,40.34,40.4,21911.0,31.0077,31.0537,30.9387,30.9847,21911.0
2015-09-18 10:00:00,40.39,40.5,40.39,40.44,20032.0,30.977,31.0614,30.977,31.0154,20032.0
2015-09-18 10:30:00,40.53,40.58,40.47,40.56,6436.0,31.0844,31.1228,31.0384,31.1074,6436.0
2015-09-18 11:00:00,40.58,40.59,40.51,40.56,3555.0,31.1228,31.1304,31.0691,31.1074,3555.0
2015-09-18 11:30:00,40.45,40.6,40.45,40.57,23371.0,31.0231,31.1381,31.0231,31.1151,23371.0
2015-09-18 12:00:00,40.52,40.52,40.41,40.41,2977.0,31.0767,31.0767,30.9924,30.9924,2977.0
2015-09-18 12:30:00,40.42,40.42,40.39,40.42,21814.0,31.0001,31.0001,30.977,31.0001,21814.0
2015-09-18 13:00:00,40.4,40.48,40.38,40.39,44134.0,30.9847,31.0461,30.9694,30.977,44134.0
2015-09-18 13:30:00,40.4,40.4,40.3,40.3,6597.0,30.9847,30.9847,30.908,30.908,6597.0
2015-09-18 14:00:00,40.29,40.41,40.29,40.4,11924.0,30.9003,30.9924,30.9003,30.9847,11924.0
2015-09-18 14:30:00,40.39,40.4,40.31,40.38,24544.0,30.977,30.9847,30.9157,30.9694,24544.0
2015-09-18 15:00:00,40.39,40.39,40.2,40.2,39185.0,30.977,30.977,30.8313,30.8313,39185.0
2015-09-18 15:30:00,40.21,40.21,40.12,40.18,135514.0,30.839,30.839,30.77,30.816,135514.0
2015-09-21 09:30:00,40.33,40.36,40.21,40.26,16353.0,30.931,30.954,30.839,30.8773,16353.0
2015-09-21 10:00:00,40.25,40.28,40.22,40.25,6959.0,30.8697,30.8927,30.8467,30.8697,6959.0
2015-09-21 10:30:00,40.28,40.34,40.26,40.31,8546.0,30.8927,30.9387,30.8773,30.9157,8546.0
2015-09-21 11:00:00,40.29,40.29,40.27,40.27,1862.0,30.9003,30.9003,30.885,30.885,1862.0
2015-09-21 11:30:00,40.25,40.25,40.15,40.15,4222.0,30.8697,30.8697,30.793,30.793,4222.0
2015-09-21 12:00:00,40.16,40.16,40.05,40.1,46991.0,30.8006,30.8006,30.7163,30.7546,46991.0
2015-09-21 12:30:00,40.06,40.08,39.99,40.0,23763.0,30.7239,30.7393,30.6703,30.6779,23763.0
2015-09-21 13:00:00,40.0,40.09,39.99,40.09,146638.0,30.6779,30.747,30.6703,30.747,146638.0
2015-09-21 13:30:00,40.09,40.14,40.06,40.09,26175.0,30.747,30.7853,30.7239,30.747,26175.0
2015-09-21 14:00:00,40.11,40.12,40.05,40.09,12069.0,30.7623,30.77,30.7163,30.747,12069.0
2015-09-21 14:30:00,40.08,40.21,40.08,40.18,51765.0,30.7393,30.839,30.7393,30.816,51765.0
2015-09-21 15:00:00,40.19,40.2,40.15,40.17,11620.0,30.8237,30.8313,30.793,30.8083,11620.0
2015-09-21 15:30:00,40.18,40.19,40.07,40.16,46770.0,30.816,30.8237,30.7316,30.8006,46770.0
2015-09-22 09:30:00,39.25,39.3,39.18,39.27,38699.0,30.1027,30.1411,30.049,30.1181,38699.0
2015-09-22 10:00:00,39.3,39.33,39.16,39.18,7418.0,30.1411,30.1641,30.0337,30.049,7418.0
2015-09-22 10:30:00,39.18,39.18,39.0,39.03,4781.0,30.049,30.049,29.911,29.934,4781.0
2015-09-22 11:00:00,39.03,39.09,39.02,39.05,53676.0,29.934,29.98,29.9263,29.9493,53676.0
2015-09-22 11:30:00,39.04,39.08,39.03,39.08,28880.0,29.9417,29.9723,29.934,29.9723,28880.0
2015-09-22 12:00:00,39.08,39.14,39.06,39.06,14556.0,29.9723,30.0184,29.957,29.957,14556.0
2015-09-22 12:30:00,39.08,39.11,39.0,39.01,29994.0,29.9723,29.9953,29.911,29.9187,29994.0
2015-09-22 13:00:00,39.02,39.05,38.97,38.97,8849.0,29.9263,29.9493,29.888,29.888,8849.0
2015-09-22 13:30:00,38.97,39.08,38.97,39.07,10980.0,29.888,29.9723,29.888,29.9647,10980.0
2015-09-22 14:00:00,39.07,39.1,39.04,39.1,45649.0,29.9647,29.9877,29.9417,29.9877,45649.0
2015-09-22 14:30:00,39.1,39.16,39.09,39.12,34744.0,29.9877,30.0337,29.98,30.003,34744.0
2015-09-22 15:00:00,39.14,39.17,39.11,39.17,18860.0,30.0184,30.0414,29.9953,30.0414,18860.0
2015-09-22 15:30:00,39.2,39.26,39.19,39.25,91542.0,30.0644,30.1104,30.0567,30.1027,91542.0
2015-09-23 09:30:00,39.24,39.28,39.07,39.16,33839.0,30.0951,30.1257,29.9647,30.0337,33839.0
2015-09-23 10:00:00,39.18,39.19,39.11,39.19,167659.0,30.049,30.0567,29.9953,30.0567,167659.0
2015-09-23 10:30:00,39.19,39.23,39.13,39.14,247984.0,30.0567,30.0874,30.0107,30.0184,247984.0
2015-09-23 11:00:00,39.15,39.18,39.03,39.05,116390.0,30.026,30.049,29.934,29.9493,116390.0
2015-09-23 11:30:00,38.98,38.99,38.89,38.93,96862.0,29.8956,29.9033,29.8266,29.8573,96862.0
2015-09-23 12:00:00,38.9,38.9,38.84,38.89,40325.0,29.8343,29.8343,29.7883,29.8266,40325.0
2015-09-23 12:30:00,38.89,38.96,38.89,38.95,81665.0,29.8266,29.8803,29.8266,29.8726,81665.0
2015-09-23 13:00:00,38.97,39.02,38.92,38.92,28066.0,29.888,29.9263,29.8496,29.8496,28066.0
2015-09-23 13:30:00,38.93,39.07,38.93,39.03,26657.0,29.8573,29.9647,29.8573,29.934,26657.0
2015-09-23 14:00:00,39.06,39.12,39.03,39.04,84419.0,29.957,30.003,29.934,29.9417,84419.0
2015-09-23 14:30:00,39.04,39.06,38.97,39.0,53952.0,29.9417,29.957,29.888,29.911,53952.0
2015-09-23 15:00:00,39.0,39.02,38.95,38.97,67104.0,29.911,29.9263,29.8726,29.888,67104.0
2015-09-23 15:30:00,38.98,39.0,38.95,38.96,158913.0,29.8956,29.911,29.8726,29.8803,158913.0
2015-09-24 09:30:00,38.56,38.6,38.44,38.5,36303.0,29.5735,29.6042,29.4815,29.5275,36303.0
2015-09-24 10:00:00,38.51,38.57,38.42,38.45,73497.0,29.5352,29.5812,29.4662,29.4892,73497.0
2015-09-24 10:30:00,38.44,38.51,38.41,38.41,67817.0,29.4815,29.5352,29.4585,29.4585,67817.0
2015-09-24 11:00:00,38.4,38.48,38.36,38.44,33895.0,29.4508,29.5122,29.4201,29.4815,33895.0
2015-09-24 11:30:00,38.42,38.56,38.42,38.56,58255.0,29.4662,29.5735,29.4662,29.5735,58255.0
2015-09-24 12:00:00,38.56,38.62,38.56,38.62,10577.0,29.5735,29.6195,29.5735,29.6195,10577.0
2015-09-24 12:30:00,38.72,38.72,38.58,38.58,17555.0,29.6962,29.6962,29.5889,29.5889,17555.0
2015-09-24 13:00:00,38.58,38.63,38.53,38.53,97898.0,29.5889,29.6272,29.5505,29.5505,97898.0
2015-09-24 13:30:00,38.56,38.66,38.55,38.63,29511.0,29.5735,29.6502,29.5659,29.6272,29511.0
2015-09-24 14:00:00,38.61,38.72,38.59,38.69,79583.0,29.6119,29.6962,29.5965,29.6732,79583.0
2015-09-24 14:30:00,38.71,38.93,38.67,38.88,524972.0,29.6886,29.8573,29.6579,29.819,524972.0
2015-09-24 15:00:00,38.91,38.92,38.73,38.9,140653.0,29.842,29.8496,29.7039,29.8343,140653.0
2015-09-24 15:30:00,38.9,38.9,38.76,38.84,158206.0,29.8343,29.8343,29.7269,29.7883,158206.0
2015-09-25 09:30:00,39.31,39.46,39.3,39.35,24295.0,30.1487,30.2638,30.1411,30.1794,24295.0
2015-09-25 10:00:00,39.34,39.35,39.29,39.3,14065.0,30.1717,30.1794,30.1334,30.1411,14065.0
2015-09-25 10:30:00,39.28,39.38,39.25,39.38,20429.0,30.1257,30.2024,30.1027,30.2024,20429.0
2015-09-25 11:00:00,39.37,39.38,39.35,39.35,3742.0,30.1948,30.2024,30.1794,30.1794,3742.0
2015-09-25 11:30:00,39.36,39.38,39.27,39.31,15778.0,30.1871,30.2024,30.1181,30.1487,15778.0
2015-09-25 12:00:00,39.29,39.3,39.22,39.27,4450.0,30.1334,30.1411,30.0797,30.1181,4450.0
2015-09-25 12:30:00,39.28,39.32,39.27,39.31,513741.0,30.1257,30.1564,30.1181,30.1487,513741.0
2015-09-25 13:00:00,39.33,39.4,39.32,39.35,15898.0,30.1641,30.2178,30.1564,30.1794,15898.0
2015-09-25 13:30:00,39.34,39.36,39.32,39.35,44298.0,30.1717,30.1871,30.1564,30.1794,44298.0
2015-09-25 14:00:00,39.37,39.37,39.17,39.18,85162.0,30.1948,30.1948,30.0414,30.049,85162.0
2015-09-25 14:30:00,39.18,39.19,38.98,39.06,153319.0,30.049,30.0567,29.8956,29.957,153319.0
2015-09-25 15:00:00,39.07,39.07,38.94,39.04,64881.0,29.9647,29.9647,29.865,29.9417,64881.0
2015-09-25 15:30:00,39.03,39.12,39.02,39.1,95107.0,29.934,30.003,29.9263,29.9877,95107.0
2015-09-28 09:30:00,38.76,38.76,38.59,38.6,48732.0,29.7269,29.7269,29.5965,29.6042,48732.0
2015-09-28 10:00:00,38.57,38.61,38.47,38.57,29718.0,29.5812,29.6119,29.5045,29.5812,29718.0
2015-09-28 10:30:00,38.56,38.59,38.52,38.55,19469.0,29.5735,29.5965,29.5428,29.5659,19469.0
2015-09-28 11:00:00,38.58,38.6,38.49,38.51,11734.0,29.5889,29.6042,29.5198,29.5352,11734.0
2015-09-28 11:30:00,38.5,38.54,38.48,38.53,29684.0,29.5275,29.5582,29.5122,29.5505,29684.0
2015-09-28 12:00:00,38.48,38.49,38.45,38.46,246967.0,29.5122,29.5198,29.4892,29.4968,246967.0
2015-09-28 12:30:00,38.44,38.44,38.37,38.37,46096.0,29.4815,29.4815,29.4278,29.4278,46096.0
2015-09-28 13:00:00,38.36,38.44,38.34,38.34,31401.0,29.4201,29.4815,29.4048,29.4048,31401.0
2015-09-28 13:30:00,38.35,38.41,38.29,38.29,75263.0,29.4125,29.4585,29.3665,29.3665,75263.0
2015-09-28 14:00:00,38.29,38.31,38.2,38.27,56821.0,29.3665,29.3818,29.2974,29.3511,56821.0
2015-09-28 14:30:00,38.27,38.35,38.25,38.28,44690.0,29.3511,29.4125,29.3358,29.3588,44690.0
2015-09-28 15:00:00,38.26,38.27,38.21,38.23,31584.0,29.3434,29.3511,29.3051,29.3204,31584.0
2015-09-28 15:30:00,38.24,38.34,38.24,38.27,64220.0,29.3281,29.4048,29.3281,29.3511,64220.0
2015-09-29 09:30:00,38.21,38.21,38.01,38.18,30542.0,29.3051,29.3051,29.1517,29.2821,30542.0
2015-09-29 10:00:00,38.21,38.29,38.11,38.29,185916.0,29.3051,29.3665,29.2284,29.3665,185916.0
2015-09-29 10:30:00,38.3,38.34,38.19,38.23,225725.0,29.3741,29.4048,29.2898,29.3204,225725.0
2015-09-29 11:00:00,38.25,38.29,38.17,38.21,61710.0,29.3358,29.3665,29.2744,29.3051,61710.0
2015-09-29 11:30:00,38.2,38.29,38.14,38.26,64429.0,29.2974,29.3665,29.2514,29.3434,64429.0
2015-09-29 12:00:00,38.24,38.25,38.15,38.24,39239.0,29.3281,29.3358,29.2591,29.3281,39239.0
2015-09-29 12:30:00,38.23,38.23,38.14,38.14,21831.0,29.3204,29.3204,29.2514,29.2514,21831.0
2015-09-29 13:00:00,38.13,38.25,38.13,38.25,79136.0,29.2437,29.3358,29.2437,29.3358,79136.0
2015-09-29 13:30:00,38.28,38.31,38.26,38.29,131934.0,29.3588,29.3818,29.3434,29.3665,131934.0
2015-09-29 14:00:00,38.29,38.3,38.2,38.26,75511.0,29.3665,29.3741,29.2974,29.3434,75511.0
2015-09-29 14:30:00,38.27,38.27,38.15,38.16,143443.0,29.3511,29.3511,29.2591,29.2667,143443.0
2015-09-29 15:00:00,38.15,38.16,38.04,38.05,146747.0,29.2591,29.2667,29.1747,29.1824,146747.0
2015-09-29 15:30:00,38.07,38.26,38.07,38.24,145612.0,29.1977,29.3434,29.1977,29.3281,145612.0
2015-09-30 09:30:00,38.9,39.0,38.89,38.9,35764.0,29.8343,29.911,29.8266,29.8343,35764.0
2015-09-30 10:00:00,38.91,38.98,38.9,38.93,88736.0,29.842,29.8956,29.8343,29.8573,88736.0
2015-09-30 10:30:00,38.92,38.97,38.91,38.92,25051.0,29.8496,29.888,29.842,29.8496,25051.0
2015-09-30 11:00:00,38.9,38.94,38.89,38.92,54289.0,29.8343,29.865,29.8266,29.8496,54289.0
2015-09-30 11:30:00,38.93,38.93,38.79,38.83,81776.0,29.8573,29.8573,29.7499,29.7806,81776.0
2015-09-30 12:00:00,38.82,38.85,38.72,38.75,40009.0,29.7729,29.7959,29.6962,29.7192,40009.0
2015-09-30 12:30:00,38.75,38.78,38.66,38.7,25460.0,29.7192,29.7423,29.6502,29.6809,25460.0
2015-09-30 13:00:00,38.72,38.78,38.71,38.77,166095.0,29.6962,29.7423,29.6886,29.7346,166095.0
2015-09-30 13:30:00,38.78,38.88,38.76,38.87,108638.0,29.7423,29.819,29.7269,29.8113,108638.0
2015-09-30 14:00:00,38.87,38.89,38.81,38.87,13295.0,29.8113,29.8266,29.7653,29.8113,13295.0
2015-09-30 14:30:00,38.86,38.91,38.83,38.9,253023.0,29.8036,29.842,29.7806,29.8343,253023.0
2015-09-30 15:00:00,38.88,38.95,38.88,38.93,24944.0,29.819,29.8726,29.819,29.8573,24944.0
2015-09-30 15:30:00,38.94,39.07,38.94,39.04,58422.0,29.865,29.9647,29.865,29.9417,58422.0
2015-10-01 09:30:00,39.28,39.31,39.15,39.15,10652.0,30.1257,30.1487,30.026,30.026,10652.0
2015-10-01 10:00:00,39.17,39.25,39.14,39.24,5400.0,30.0414,30.1027,30.0184,30.0951,5400.0
2015-10-01 10:30:00,39.21,39.21,39.02,39.08,7093.0,30.072,30.072,29.9263,29.9723,7093.0
2015-10-01 11:00:00,39.0,39.07,38.97,39.06,10576.0,29.911,29.9647,29.888,29.957,10576.0
2015-10-01 11:30:00,39.05,39.08,38.91,38.91,6800.0,29.9493,29.9723,29.842,29.842,6800.0
2015-10-01 12:00:00,38.89,38.91,38.85,38.89,69230.0,29.8266,29.842,29.7959,29.8266,69230.0
2015-10-01 12:30:00,38.9,38.96,38.9,38.9,3963.0,29.8343,29.8803,29.8343,29.8343,3963.0
2015-10-01 13:00:00,38.91,38.98,38.88,38.91,649397.0,29.842,29.8956,29.819,29.842,649397.0
2015-10-01 13:30:00,38.93,39.01,38.92,39.0,72524.0,29.8573,29.9187,29.8496,29.911,72524.0
2015-10-01 14:00:00,39.0,39.1,38.97,39.06,50857.0,29.911,29.9877,29.888,29.957,50857.0
2015-10-01 14:30:00,39.06,39.11,39.02,39.11,134711.0,29.957,29.9953,29.9263,29.9953,134711.0
2015-10-01 15:00:00,39.11,39.15,39.09,39.09,44547.0,29.9953,30.026,29.98,29.98,44547.0
2015-10-01 15:30:00,39.09,39.2,39.02,39.18,279470.0,29.98,30.0644,29.9263,30.049,279470.0
2015-10-02 09:30:00,39.01,39.04,38.91,38.95,35909.0,29.9187,29.9417,29.842,29.8726,35909.0
2015-10-02 10:00:00,38.99,39.16,38.98,39.1,37186.0,29.9033,30.0337,29.8956,29.9877,37186.0
2015-10-02 10:30:00,39.1,39.33,39.1,39.32,29301.0,29.9877,30.1641,29.9877,30.1564,29301.0
2015-10-02 11:00:00,39.36,39.44,39.34,39.38,40757.0,30.1871,30.2484,30.1717,30.2024,40757.0
2015-10-02 11:30:00,39.41,39.43,39.37,39.4,23651.0,30.2254,30.2408,30.1948,30.2178,23651.0
2015-10-02 12:00:00,39.41,39.52,39.41,39.52,3715.0,30.2254,30.3098,30.2254,30.3098,3715.0
2015-10-02 12:30:00,39.54,39.6,39.52,39.59,57158.0,30.3251,30.3712,30.3098,30.3635,57158.0
2015-10-02 13:00:00,39.6,39.7,39.6,39.67,27803.0,30.3712,30.4478,30.3712,30.4248,27803.0
2015-10-02 13:30:00,39.63,39.64,39.56,39.6,849165.0,30.3942,30.4018,30.3405,30.3712,849165.0
2015-10-02 14:00:00,39.63,39.67,39.61,39.67,62572.0,30.3942,30.4248,30.3788,30.4248,62572.0
2015-10-02 14:30:00,39.69,39.71,39.61,39.61,47886.0,30.4402,30.4555,30.3788,30.3788,47886.0
2015-10-02 15:00:00,39.62,39.82,39.62,39.82,117858.0,30.3865,30.5399,30.3865,30.5399,117858.0
2015-10-02 15:30:00,39.84,39.91,39.82,39.9,354015.0,30.5552,30.6089,30.5399,30.6012,354015.0
2015-10-05 09:30:00,40.35,40.55,40.31,40.55,18202.0,30.9464,31.0998,30.9157,31.0998,18202.0
2015-10-05 10:00:00,40.52,40.57,40.48,40.57,53229.0,31.0767,31.1151,31.0461,31.1151,53229.0
2015-10-05 10:30:00,40.6,40.6,40.52,40.55,4523.0,31.1381,31.1381,31.0767,31.0998,4523.0
2015-10-05 11:00:00,40.57,40.58,40.55,40.58,8061.0,31.1151,31.1228,31.0998,31.1228,8061.0
2015-10-05 11:30:00,40.6,40.62,40.57,40.62,29103.0,31.1381,31.1534,31.1151,31.1534,29103.0
2015-10-05 12:00:00,40.62,40.63,40.57,40.59,5157912.0,31.1534,31.1611,31.1151,31.1304,5157912.0
2015-10-05 12:30:00,40.6,40.66,40.6,40.63,68698.0,31.1381,31.1841,31.1381,31.1611,68698.0
2015-10-05 13:00:00,40.65,40.72,40.63,40.72,98239.0,31.1764,31.2301,31.1611,31.2301,98239.0
2015-10-05 13:30:00,40.71,40.73,40.67,40.71,169528.0,31.2225,31.2378,31.1918,31.2225,169528.0
2015-10-05 14:00:00,40.71,40.74,40.67,40.73,24434.0,31.2225,31.2455,31.1918,31.2378,24434.0
2015-10-05 14:30:00,40.75,40.77,40.71,40.73,44127.0,31.2531,31.2685,31.2225,31.2378,44127.0
2015-10-05 15:00:00,40.74,40.75,40.7,40.72,67941.0,31.2455,31.2531,31.2148,31.2301,67941.0
2015-10-05 15:30:00,40.72,40.75,40.66,40.74,158307.0,31.2301,31.2531,31.1841,31.2455,158307.0
2015-10-06 09:30:00,40.71,40.89,40.68,40.89,47404.0,31.2225,31.3605,31.1995,31.3605,47404.0
2015-10-06 10:00:00,40.87,40.88,40.75,40.76,56991.0,31.3452,31.3528,31.2531,31.2608,56991.0
2015-10-06 10:30:00,40.7,40.81,40.68,40.77,32164.0,31.2148,31.2992,31.1995,31.2685,32164.0
2015-10-06 11:00:00,40.78,40.9,40.78,40.88,11324.0,31.2762,31.3682,31.2762,31.3528,11324.0
2015-10-06 11:30:00,40.92,40.92,40.73,40.73,4755.0,31.3835,31.3835,31.2378,31.2378,4755.0
2015-10-06 12:00:00,40.75,40.8,40.75,40.77,74135.0,31.2531,31.2915,31.2531,31.2685,74135.0
2015-10-06 12:30:00,40.7,40.74,40.7,40.73,10968.0,31.2148,31.2455,31.2148,31.2378,10968.0
2015-10-06 13:00:00,40.74,40.81,40.73,40.78,145791.0,31.2455,31.2992,31.2378,31.2762,145791.0
2015-10-06 13:30:00,40.78,40.78,40.69,40.71,78900.0,31.2762,31.2762,31.2071,31.2225,78900.0
2015-10-06 14:00:00,40.71,40.81,40.69,40.8,24216.0,31.2225,31.2992,31.2071,31.2915,24216.0
2015-10-06 14:30:00,40.84,40.85,40.77,40.79,66971.0,31.3222,31.3298,31.2685,31.2838,66971.0
2015-10-06 15:00:00,40.78,40.82,40.77,40.81,19786.0,31.2762,31.3068,31.2685,31.2992,19786.0
2015-10-06 15:30:00,40.86,40.86,40.79,40.81,40649.0,31.3375,31.3375,31.2838,31.2992,40649.0
2015-10-07 09:30:00,41.33,41.46,41.33,41.46,321598.0,31.698,31.7977,31.698,31.7977,321598.0
2015-10-07 10:00:00,41.51,41.55,41.47,41.48,84682.0,31.836,31.8667,31.8053,31.813,84682.0
2015-10-07 10:30:00,41.46,41.46,41.31,41.34,32948.0,31.7977,31.7977,31.6826,31.7056,32948.0
2015-10-07 11:00:00,41.34,41.34,41.11,41.11,36541.0,31.7056,31.7056,31.5292,31.5292,36541.0
2015-10-07 11:30:00,41.1,41.28,41.1,41.28,53581.0,31.5216,31.6596,31.5216,31.6596,53581.0
2015-10-07 12:00:00,41.25,41.27,41.14,41.16,143957.0,31.6366,31.652,31.5523,31.5676,143957.0
2015-10-07 12:30:00,41.16,41.25,41.15,41.2,18125.0,31.5676,31.6366,31.5599,31.5983,18125.0
2015-10-07 13:00:00,41.21,41.29,41.18,41.26,22161.0,31.6059,31.6673,31.5829,31.6443,22161.0
2015-10-07 13:30:00,41.28,41.36,41.28,41.32,16122.0,31.6596,31.721,31.6596,31.6903,16122.0
2015-10-07 14:00:00,41.36,41.39,41.3,41.3,22551.0,31.721,31.744,31.675,31.675,22551.0
2015-10-07 14:30:00,41.31,41.32,41.21,41.25,81418.0,31.6826,31.6903,31.6059,31.6366,81418.0
2015-10-07 15:00:00,41.28,41.34,41.24,41.29,62424.0,31.6596,31.7056,31.6289,31.6673,62424.0
2015-10-07 15:30:00,41.28,41.41,41.28,41.39,73330.0,31.6596,31.7593,31.6596,31.744,73330.0
2015-10-08 09:30:00,41.21,41.25,41.14,41.24,14570.0,31.6059,31.6366,31.5523,31.6289,14570.0
2015-10-08 10:00:00,41.26,41.29,41.22,41.22,31630.0,31.6443,31.6673,31.6136,31.6136,31630.0
2015-10-08 10:30:00,41.25,41.3,41.24,41.28,5396.0,31.6366,31.675,31.6289,31.6596,5396.0
2015-10-08 11:00:00,41.3,41.35,41.26,41.33,17812.0,31.675,31.7133,31.6443,31.698,17812.0
2015-10-08 11:30:00,41.36,41.4,41.36,41.4,42027.0,31.721,31.7517,31.721,31.7517,42027.0
2015-10-08 12:00:00,41.45,41.47,41.42,41.47,1215.0,31.79,31.8053,31.767,31.8053,1215.0
2015-10-08 12:30:00,41.44,41.44,41.36,41.36,2253.0,31.7823,31.7823,31.721,31.721,2253.0
2015-10-08 13:00:00,41.36,41.39,41.36,41.39,2820.0,31.721,31.744,31.721,31.744,2820.0
2015-10-08 13:30:00,41.47,41.48,41.45,41.47,7594.0,31.8053,31.813,31.79,31.8053,7594.0
2015-10-08 14:00:00,41.48,41.63,41.48,41.56,114190.0,31.813,31.9281,31.813,31.8744,114190.0
2015-10-08 14:30:00,41.58,41.71,41.58,41.7,32867.0,31.8897,31.9894,31.8897,31.9817,32867.0
2015-10-08 15:00:00,41.69,41.79,41.68,41.71,66148.0,31.9741,32.0508,31.9664,31.9894,66148.0
2015-10-08 15:30:00,41.71,41.75,41.65,41.74,182848.0,31.9894,32.0201,31.9434,32.0124,182848.0
2015-10-09 09:30:00,41.86,42.0,41.86,41.97,40426.0,32.1045,32.2118,32.1045,32.1888,40426.0
2015-10-09 10:00:00,41.96,41.98,41.84,41.88,57152.0,32.1812,32.1965,32.0891,32.1198,57152.0
2015-10-09 10:30:00,41.88,41.97,41.88,41.97,10493.0,32.1198,32.1888,32.1198,32.1888,10493.0
2015-10-09 11:00:00,41.98,41.99,41.92,41.92,10082.0,32.1965,32.2042,32.1505,32.1505,10082.0
2015-10-09 11:30:00,41.91,41.91,41.84,41.85,4495.0,32.1428,32.1428,32.0891,32.0968,4495.0
2015-10-09 12:00:00,41.87,41.89,41.81,41.81,41322.0,32.1121,32.1275,32.0661,32.0661,41322.0
2015-10-09 12:30:00,41.81,41.85,41.78,41.84,37334.0,32.0661,32.0968,32.0431,32.0891,37334.0
2015-10-09 13:00:00,41.82,41.83,41.77,41.79,14187.0,32.0738,32.0814,32.0354,32.0508,14187.0
2015-10-09 13:30:00,41.76,41.81,41.76,41.78,8768.0,32.0278,32.0661,32.0278,32.0431,8768.0
2015-10-09 14:00:00,41.77,41.78,41.72,41.78,10489.0,32.0354,32.0431,31.9971,32.0431,10489.0
2015-10-09 14:30:00,41.78,41.81,41.77,41.81,129704.0,32.0431,32.0661,32.0354,32.0661,129704.0
2015-10-09 15:00:00,41.81,41.81,41.77,41.8,19551.0,32.0661,32.0661,32.0354,32.0584,19551.0
2015-10-09 15:30:00,41.8,41.86,41.8,41.83,102878.0,32.0584,32.1045,32.0584,32.0814,102878.0
2015-10-12 09:30:00,41.77,41.83,41.73,41.75,14928.0,32.0354,32.0814,32.0048,32.0201,14928.0
2015-10-12 10:00:00,41.74,41.81,41.74,41.74,4471.0,32.0124,32.0661,32.0124,32.0124,4471.0
2015-10-12 10:30:00,41.76,41.76,41.7,41.72,17288.0,32.0278,32.0278,31.9817,31.9971,17288.0
2015-10-12 11:00:00,41.71,41.77,41.7,41.76,23278.0,31.9894,32.0354,31.9817,32.0278,23278.0
2015-10-12 11:30:00,41.78,41.8,41.74,41.79,10196.0,32.0431,32.0584,32.0124,32.0508,10196.0
2015-10-12 12:00:00,41.79,41.8,41.76,41.77,8557.0,32.0508,32.0584,32.0278,32.0354,8557.0
2015-10-12 12:30:00,41.76,41.77,41.74,41.74,23413.0,32.0278,32.0354,32.0124,32.0124,23413.0
2015-10-12 13:00:00,41.74,41.75,41.69,41.7,156006.0,32.0124,32.0201,31.9741,31.9817,156006.0
2015-10-12 13:30:00,41.71,41.74,41.69,41.69,18310.0,31.9894,32.0124,31.9741,31.9741,18310.0
2015-10-12 14:00:00,41.69,41.72,41.69,41.69,41377.0,31.9741,31.9971,31.9741,31.9741,41377.0
2015-10-12 14:30:00,41.69,41.72,41.69,41.72,13801.0,31.9741,31.9971,31.9741,31.9971,13801.0
2015-10-12 15:00:00,41.7,41.75,41.69,41.72,21611.0,31.9817,32.0201,31.9741,31.9971,21611.0
2015-10-12 15:30:00,41.72,41.74,41.7,41.73,44883.0,31.9971,32.0124,31.9817,32.0048,44883.0
2015-10-13 09:30:00,41.21,41.35,41.16,41.31,18614.0,31.6059,31.7133,31.5676,31.6826,18614.0
2015-10-13 10:00:00,41.41,41.44,41.37,41.44,5226.0,31.7593,31.7823,31.7287,31.7823,5226.0
2015-10-13 10:30:00,41.45,41.5,41.42,41.5,7417.0,31.79,31.8284,31.767,31.8284,7417.0
2015-10-13 11:00:00,41.5,41.53,41.49,41.49,16504.0,31.8284,31.8514,31.8207,31.8207,16504.0
2015-10-13 11:30:00,41.44,41.47,41.44,41.45,1695.0,31.7823,31.8053,31.7823,31.79,1695.0
2015-10-13 12:00:00,41.47,41.49,41.42,41.45,15916.0,31.8053,31.8207,31.767,31.79,15916.0
2015-10-13 12:30:00,41.48,41.48,41.42,41.42,400.0,31.813,31.813,31.767,31.767,400.0
2015-10-13 13:00:00,41.35,41.36,41.34,41.34,14123.0,31.7133,31.721,31.7056,31.7056,14123.0
2015-10-13 13:30:00,41.31,41.34,41.28,41.3,23596.0,31.6826,31.7056,31.6596,31.675,23596.0
2015-10-13 14:00:00,41.29,41.34,41.27,41.28,9035.0,31.6673,31.7056,31.652,31.6596,9035.0
2015-10-13 14:30:00,41.25,41.31,41.25,41.3,24434.0,31.6366,31.6826,31.6366,31.675,24434.0
2015-10-13 15:00:00,41.3,41.31,41.19,41.2,10896.0,31.675,31.6826,31.5906,31.5983,10896.0
2015-10-13 15:30:00,41.21,41.24,41.16,41.2,27272.0,31.6059,31.6289,31.5676,31.5983,27272.0
2015-10-14 09:30:00,41.32,41.47,41.32,41.47,43437.0,31.6903,31.8053,31.6903,31.8053,43437.0
2015-10-14 10:00:00,41.46,41.46,41.32,41.33,22763.0,31.7977,31.7977,31.6903,31.698,22763.0
2015-10-14 10:30:00,41.31,41.31,41.21,41.26,4394.0,31.6826,31.6826,31.6059,31.6443,4394.0
2015-10-14 11:00:00,41.24,41.29,41.24,41.26,9157.0,31.6289,31.6673,31.6289,31.6443,9157.0
2015-10-14 11:30:00,41.25,41.31,41.22,41.29,11945.0,31.6366,31.6826,31.6136,31.6673,11945.0
2015-10-14 12:00:00,41.3,41.3,41.22,41.29,38061.0,31.675,31.675,31.6136,31.6673,38061.0
2015-10-14 12:30:00,41.29,41.43,41.29,41.41,20686.0,31.6673,31.7747,31.6673,31.7593,20686.0
2015-10-14 13:00:00,41.38,41.41,41.35,41.37,28586.0,31.7363,31.7593,31.7133,31.7287,28586.0
2015-10-14 13:30:00,41.39,41.4,41.36,41.4,25780.0,31.744,31.7517,31.721,31.7517,25780.0
2015-10-14 14:00:00,41.42,41.42,41.33,41.34,18895.0,31.767,31.767,31.698,31.7056,18895.0
2015-10-14 14:30:00,41.32,41.32,41.25,41.28,7682.0,31.6903,31.6903,31.6366,31.6596,7682.0
2015-10-14 15:00:00,41.29,41.37,41.28,41.32,90049.0,31.6673,31.7287,31.6596,31.6903,90049.0
2015-10-14 15:30:00,41.34,41.38,41.29,41.34,22251.0,31.7056,31.7363,31.6673,31.7056,22251.0
2015-10-15 09:30:00,41.71,41.76,41.69,41.71,14720.0,31.9894,32.0278,31.9741,31.9894,14720.0
2015-10-15 10:00:00,41.71,41.78,41.71,41.73,49220.0,31.9894,32.0431,31.9894,32.0048,49220.0
2015-10-15 10:30:00,41.73,41.81,41.7,41.81,14320.0,32.0048,32.0661,31.9817,32.0661,14320.0
2015-10-15 11:00:00,41.79,41.83,41.74,41.81,22610.0,32.0508,32.0814,32.0124,32.0661,22610.0
2015-10-15 11:30:00,41.79,41.82,41.72,41.74,87859.0,32.0508,32.0738,31.9971,32.0124,87859.0
2015-10-15 12:00:00,41.69,41.81,41.69,41.81,3045.0,31.9741,32.0661,31.9741,32.0661,3045.0
2015-10-15 12:30:00,41.82,41.84,41.79,41.82,104225.0,32.0738,32.0891,32.0508,32.0738,104225.0
2015-10-15 13:00:00,41.83,41.91,41.82,41.9,197996.0,32.0814,32.1428,32.0738,32.1351,197996.0
2015-10-15 13:30:00,41.9,41.93,41.88,41.89,3724.0,32.1351,32.1581,32.1198,32.1275,3724.0
2015-10-15 14:00:00,41.9,41.95,41.9,41.95,12124.0,32.1351,32.1735,32.1351,32.1735,12124.0
2015-10-15 14:30:00,41.96,42.04,41.96,42.04,17148.0,32.1812,32.2425,32.1812,32.2425,17148.0
2015-10-15 15:00:00,42.03,42.09,41.99,42.05,48316.0,32.2348,32.2809,32.2042,32.2502,48316.0
2015-10-15 15:30:00,42.05,42.07,42.02,42.05,68066.0,32.2502,32.2655,32.2272,32.2502,68066.0
2015-10-16 09:30:00,41.97,42.07,41.93,41.97,16658.0,32.1888,32.2655,32.1581,32.1888,16658.0
2015-10-16 10:00:00,41.95,41.95,41.85,41.87,6401.0,32.1735,32.1735,32.0968,32.1121,6401.0
2015-10-16 10:30:00,41.88,41.93,41.88,41.92,2707.0,32.1198,32.1581,32.1198,32.1505,2707.0
2015-10-16 11:00:00,41.95,41.97,41.91,41.95,18061.0,32.1735,32.1888,32.1428,32.1735,18061.0
2015-10-16 11:30:00,41.95,42.04,41.94,42.03,21818.0,32.1735,32.2425,32.1658,32.2348,21818.0
2015-10-16 12:00:00,42.02,42.04,41.97,41.98,2946.0,32.2272,32.2425,32.1888,32.1965,2946.0
2015-10-16 12:30:00,41.99,41.99,41.98,41.98,1200.0,32.2042,32.2042,32.1965,32.1965,1200.0
2015-10-16 13:00:00,42.02,42.03,42.01,42.02,1461.0,32.2272,32.2348,32.2195,32.2272,1461.0
2015-10-16 13:30:00,42.04,42.04,41.95,41.95,10090.0,32.2425,32.2425,32.1735,32.1735,10090.0
2015-10-16 14:00:00,41.97,42.01,41.92,42.01,8323.0,32.1888,32.2195,32.1505,32.2195,8323.0
2015-10-16 14:30:00,42.01,42.05,42.01,42.03,33183.0,32.2195,32.2502,32.2195,32.2348,33183.0
2015-10-16 15:00:00,42.04,42.06,42.03,42.03,54622.0,32.2425,32.2578,32.2348,32.2348,54622.0
2015-10-16 15:30:00,42.04,42.09,42.04,42.06,20464.0,32.2425,32.2809,32.2425,32.2578,20464.0
2015-10-19 09:30:00,41.82,41.87,41.72,41.81,34075.0,32.0738,32.1121,31.9971,32.0661,34075.0
2015-10-19 10:00:00,41.85,41.87,41.77,41.78,18550.0,32.0968,32.1121,32.0354,32.0431,18550.0
2015-10-19 10:30:00,41.78,41.82,41.75,41.77,19270.0,32.0431,32.0738,32.0201,32.0354,19270.0
2015-10-19 11:00:00,41.82,41.82,41.78,41.8,29247.0,32.0738,32.0738,32.0431,32.0584,29247.0
2015-10-19 11:30:00,41.82,41.85,41.81,41.81,26771.0,32.0738,32.0968,32.0661,32.0661,26771.0
2015-10-19 12:00:00,41.82,41.83,41.77,41.77,21426.0,32.0738,32.0814,32.0354,32.0354,21426.0
2015-10-19 12:30:00,41.77,41.8,41.75,41.76,4887.0,32.0354,32.0584,32.0201,32.0278,4887.0
2015-10-19 13:00:00,41.77,41.77,41.7,41.72,14573.0,32.0354,32.0354,31.9817,31.9971,14573.0
2015-10-19 13:30:00,41.7,41.74,41.69,41.73,4181.0,31.9817,32.0124,31.9741,32.0048,4181.0
2015-10-19 14:00:00,41.74,41.75,41.71,41.72,4907.0,32.0124,32.0201,31.9894,31.9971,4907.0
2015-10-19 14:30:00,41.73,41.76,41.72,41.75,18414.0,32.0048,32.0278,31.9971,32.0201,18414.0
2015-10-19 15:00:00,41.79,41.8,41.77,41.78,14294.0,32.0508,32.0584,32.0354,32.0431,14294.0
2015-10-19 15:30:00,41.78,41.83,41.77,41.83,33527.0,32.0431,32.0814,32.0354,32.0814,33527.0
2015-10-20 09:30:00,41.77,41.78,41.66,41.74,26074.0,32.0354,32.0431,31.9511,32.0124,26074.0
2015-10-20 10:00:00,41.76,41.8,41.74,41.77,20307.0,32.0278,32.0584,32.0124,32.0354,20307.0
2015-10-20 10:30:00,41.75,41.84,41.75,41.81,25808.0,32.0201,32.0891,32.0201,32.0661,25808.0
2015-10-20 11:00:00,41.81,41.81,41.71,41.8,54960.0,32.0661,32.0661,31.9894,32.0584,54960.0
2015-10-20 11:30:00,41.78,41.79,41.73,41.77,42502.0,32.0431,32.0508,32.0048,32.0354,42502.0
2015-10-20 12:00:00,41.75,41.77,41.7,41.73,61201.0,32.0201,32.0354,31.9817,32.0048,61201.0
2015-10-20 12:30:00,41.75,41.75,41.71,41.73,135878.0,32.0201,32.0201,31.9894,32.0048,135878.0
2015-10-20 13:00:00,41.74,41.77,41.71,41.72,54721.0,32.0124,32.0354,31.9894,31.9971,54721.0
2015-10-20 13:30:00,41.71,41.72,41.67,41.69,186417.0,31.9894,31.9971,31.9587,31.9741,186417.0
2015-10-20 14:00:00,41.68,41.7,41.66,41.7,13077.0,31.9664,31.9817,31.9511,31.9817,13077.0
2015-10-20 14:30:00,41.7,41.76,41.69,41.75,16421.0,31.9817,32.0278,31.9741,32.0201,16421.0
2015-10-20 15:00:00,41.77,41.78,41.74,41.77,9296.0,32.0354,32.0431,32.0124,32.0354,9296.0
2015-10-20 15:30:00,41.75,41.76,41.71,41.74,14738.0,32.0201,32.0278,31.9894,32.0124,14738.0
2015-10-21 09:30:00,41.86,41.9,41.79,41.79,11782.0,32.1045,32.1351,32.0508,32.0508,11782.0
2015-10-21 10:00:00,41.81,41.81,41.62,41.67,61303.0,32.0661,32.0661,31.9204,31.9587,61303.0
2015-10-21 10:30:00,41.63,41.73,41.62,41.73,238542.0,31.9281,32.0048,31.9204,32.0048,238542.0
2015-10-21 11:00:00,41.75,41.77,41.72,41.76,80479.0,32.0201,32.0354,31.9971,32.0278,80479.0
2015-10-21 11:30:00,41.78,41.8,41.76,41.76,12620.0,32.0431,32.0584,32.0278,32.0278,12620.0
2015-10-21 12:00:00,41.76,41.77,41.74,41.75,10498.0,32.0278,32.0354,32.0124,32.0201,10498.0
2015-10-21 12:30:00,41.74,41.78,41.74,41.75,8963.0,32.0124,32.0431,32.0124,32.0201,8963.0
2015-10-21 13:00:00,41.71,41.72,41.55,41.55,16507.0,31.9894,31.9971,31.8667,31.8667,16507.0
2015-10-21 13:30:00,41.55,41.61,41.53,41.6,22810.0,31.8667,31.9127,31.8514,31.905,22810.0
2015-10-21 14:00:00,41.56,41.64,41.54,41.62,27746.0,31.8744,31.9357,31.859,31.9204,27746.0
2015-10-21 14:30:00,41.62,41.72,41.61,41.68,16158.0,31.9204,31.9971,31.9127,31.9664,16158.0
2015-10-21 15:00:00,41.68,41.71,41.6,41.62,55423.0,31.9664,31.9894,31.905,31.9204,55423.0
2015-10-21 15:30:00,41.6,41.63,41.5,41.54,24958.0,31.905,31.9281,31.8284,31.859,24958.0
2015-10-22 09:30:00,41.8,42.0,41.8,41.95,14008.0,32.0584,32.2118,32.0584,32.1735,14008.0
2015-10-22 10:00:00,41.98,42.07,41.95,42.02,12101.0,32.1965,32.2655,32.1735,32.2272,12101.0
2015-10-22 10:30:00,42.03,42.05,42.01,42.02,24337.0,32.2348,32.2502,32.2195,32.2272,24337.0
2015-10-22 11:00:00,42.04,42.07,42.02,42.07,13915.0,32.2425,32.2655,32.2272,32.2655,13915.0
2015-10-22 11:30:00,42.06,42.11,42.02,42.08,5184.0,32.2578,32.2962,32.2272,32.2732,5184.0
2015-10-22 12:00:00,42.06,42.17,42.06,42.16,39990.0,32.2578,32.3422,32.2578,32.3345,39990.0
2015-10-22 12:30:00,42.17,42.19,42.17,42.19,5999.0,32.3422,32.3575,32.3422,32.3575,5999.0
2015-10-22 13:00:00,42.17,42.22,42.16,42.19,21994.0,32.3422,32.3806,32.3345,32.3575,21994.0
2015-10-22 13:30:00,42.16,42.17,42.09,42.11,25759.0,32.3345,32.3422,32.2809,32.2962,25759.0
2015-10-22 14:00:00,42.09,42.1,42.01,42.07,6492.0,32.2809,32.2885,32.2195,32.2655,6492.0
2015-10-22 14:30:00,42.08,42.14,42.05,42.13,98190.0,32.2732,32.3192,32.2502,32.3115,98190.0
2015-10-22 15:00:00,42.14,42.18,42.09,42.18,8670.0,32.3192,32.3499,32.2809,32.3499,8670.0
2015-10-22 15:30:00,42.19,42.19,42.08,42.08,70396.0,32.3575,32.3575,32.2732,32.2732,70396.0
2015-10-23 09:30:00,42.41,42.47,42.41,42.46,28435.0,32.5263,32.5723,32.5263,32.5646,28435.0
2015-10-23 10:00:00,42.43,42.44,42.33,42.35,40596.0,32.5416,32.5493,32.4649,32.4803,40596.0
2015-10-23 10:30:00,42.35,42.44,42.35,42.37,32292.0,32.4803,32.5493,32.4803,32.4956,32292.0
2015-10-23 11:00:00,42.42,42.43,42.32,42.34,183677.0,32.5339,32.5416,32.4573,32.4726,183677.0
2015-10-23 11:30:00,42.34,42.38,42.3,42.38,236772.0,32.4726,32.5033,32.4419,32.5033,236772.0
2015-10-23 12:00:00,42.36,42.41,42.33,42.41,33327.0,32.4879,32.5263,32.4649,32.5263,33327.0
2015-10-23 12:30:00,42.39,42.43,42.38,42.42,15219.0,32.5109,32.5416,32.5033,32.5339,15219.0
2015-10-23 13:00:00,42.42,42.44,42.36,42.43,63272.0,32.5339,32.5493,32.4879,32.5416,63272.0
2015-10-23 13:30:00,42.44,42.47,42.42,42.44,33719.0,32.5493,32.5723,32.5339,32.5493,33719.0
2015-10-23 14:00:00,42.43,42.5,42.42,42.49,19853.0,32.5416,32.5953,32.5339,32.5876,19853.0
2015-10-23 14:30:00,42.49,42.54,42.48,42.5,25619.0,32.5876,32.626,32.58,32.5953,25619.0
2015-10-23 15:00:00,42.49,42.51,42.43,42.43,41558.0,32.5876,32.603,32.5416,32.5416,41558.0
2015-10-23 15:30:00,42.43,42.49,42.42,42.45,111685.0,32.5416,32.5876,32.5339,32.557,111685.0
2015-10-26 09:30:00,42.34,42.38,42.27,42.28,12067.0,32.4726,32.5033,32.4189,32.4266,12067.0
2015-10-26 10:00:00,42.31,42.33,42.27,42.28,3180.0,32.4496,32.4649,32.4189,32.4266,3180.0
2015-10-26 10:30:00,42.29,42.31,42.27,42.27,16808.0,32.4342,32.4496,32.4189,32.4189,16808.0
2015-10-26 11:00:00,42.27,42.29,42.22,42.22,8612.0,32.4189,32.4342,32.3806,32.3806,8612.0
2015-10-26 11:30:00,42.22,42.27,42.22,42.24,19857.0,32.3806,32.4189,32.3806,32.3959,19857.0
2015-10-26 12:00:00,42.24,42.27,42.23,42.27,6893.0,32.3959,32.4189,32.3882,32.4189,6893.0
2015-10-26 12:30:00,42.28,42.33,42.28,42.33,10425.0,32.4266,32.4649,32.4266,32.4649,10425.0
2015-10-26 13:00:00,42.31,42.32,42.29,42.32,4153.0,32.4496,32.4573,32.4342,32.4573,4153.0
2015-10-26 13:30:00,42.3,42.33,42.27,42.29,7881.0,32.4419,32.4649,32.4189,32.4342,7881.0
2015-10-26 14:00:00,42.27,42.29,42.23,42.23,2175.0,32.4189,32.4342,32.3882,32.3882,2175.0
2015-10-26 14:30:00,42.23,42.27,42.23,42.24,16210.0,32.3882,32.4189,32.3882,32.3959,16210.0
2015-10-26 15:00:00,42.25,42.27,42.24,42.27,41991.0,32.4036,32.4189,32.3959,32.4189,41991.0
2015-10-26 15:30:00,42.28,42.29,42.21,42.21,28094.0,32.4266,32.4342,32.3729,32.3729,28094.0
2015-10-27 09:30:00,41.92,41.95,41.92,41.95,2320.0,32.1505,32.1735,32.1505,32.1735,2320.0
2015-10-27 10:00:00,41.91,41.93,41.8,41.82,231287.0,32.1428,32.1581,32.0584,32.0738,231287.0
2015-10-27 10:30:00,41.82,41.88,41.81,41.87,35434.0,32.0738,32.1198,32.0661,32.1121,35434.0
2015-10-27 11:00:00,41.86,41.92,41.86,41.86,25120.0,32.1045,32.1505,32.1045,32.1045,25120.0
2015-10-27 11:30:00,41.87,41.9,41.85,41.86,94766.0,32.1121,32.1351,32.0968,32.1045,94766.0
2015-10-27 12:00:00,41.81,41.84,41.81,41.84,16838.0,32.0661,32.0891,32.0661,32.0891,16838.0
2015-10-27 12:30:00,41.81,41.84,41.79,41.8,12885.0,32.0661,32.0891,32.0508,32.0584,12885.0
2015-10-27 13:00:00,41.8,41.8,41.75,41.75,20175.0,32.0584,32.0584,32.0201,32.0201,20175.0
2015-10-27 13:30:00,41.77,41.8,41.76,41.77,5738.0,32.0354,32.0584,32.0278,32.0354,5738.0
2015-10-27 14:00:00,41.78,41.79,41.75,41.78,26733.0,32.0431,32.0508,32.0201,32.0431,26733.0
2015-10-27 14:30:00,41.79,41.81,41.76,41.77,92952.0,32.0508,32.0661,32.0278,32.0354,92952.0
2015-10-27 15:00:00,41.77,41.81,41.75,41.8,20488.0,32.0354,32.0661,32.0201,32.0584,20488.0
2015-10-27 15:30:00,41.8,41.82,41.78,41.8,21902.0,32.0584,32.0738,32.0431,32.0584,21902.0
2015-10-28 09:30:00,42.0,42.06,41.91,42.05,22194.0,32.2118,32.2578,32.1428,32.2502,22194.0
2015-10-28 10:00:00,42.04,42.08,42.02,42.02,28235.0,32.2425,32.2732,32.2272,32.2272,28235.0
2015-10-28 10:30:00,42.05,42.21,42.05,42.2,8319.0,32.2502,32.3729,32.2502,32.3652,8319.0
2015-10-28 11:00:00,42.25,42.25,42.16,42.17,2635.0,32.4036,32.4036,32.3345,32.3422,2635.0
2015-10-28 11:30:00,42.19,42.26,42.17,42.25,14491.0,32.3575,32.4112,32.3422,32.4036,14491.0
2015-10-28 12:00:00,42.22,42.26,42.22,42.25,9230.0,32.3806,32.4112,32.3806,32.4036,9230.0
2015-10-28 12:30:00,42.24,42.25,42.21,42.22,98120.0,32.3959,32.4036,32.3729,32.3806,98120.0
2015-10-28 13:00:00,42.22,42.25,42.21,42.23,13324.0,32.3806,32.4036,32.3729,32.3882,13324.0
2015-10-28 13:30:00,42.24,42.3,42.23,42.29,38454.0,32.3959,32.4419,32.3882,32.4342,38454.0
2015-10-28 14:00:00,42.27,42.27,41.7,41.87,134949.0,32.4189,32.4189,31.9817,32.1121,134949.0
2015-10-28 14:30:00,41.81,41.86,41.72,41.86,129307.0,32.0661,32.1045,31.9971,32.1045,129307.0
2015-10-28 15:00:00,41.86,41.96,41.86,41.95,35298.0,32.1045,32.1812,32.1045,32.1735,35298.0
2015-10-28 15:30:00,41.98,42.03,41.97,42.03,39956.0,32.1965,32.2348,32.1888,32.2348,39956.0
2015-10-29 09:30:00,41.56,41.69,41.56,41.63,20413.0,31.8744,31.9741,31.8744,31.9281,20413.0
2015-10-29 10:00:00,41.64,41.71,41.64,41.67,35121.0,31.9357,31.9894,31.9357,31.9587,35121.0
2015-10-29 10:30:00,41.64,41.66,41.57,41.58,4598.0,31.9357,31.9511,31.882,31.8897,4598.0
2015-10-29 11:00:00,41.58,41.64,41.57,41.63,19322.0,31.8897,31.9357,31.882,31.9281,19322.0
2015-10-29 11:30:00,41.63,41.68,41.63,41.65,45792.0,31.9281,31.9664,31.9281,31.9434,45792.0
2015-10-29 12:00:00,41.63,41.71,41.61,41.71,6693.0,31.9281,31.9894,31.9127,31.9894,6693.0
2015-10-29 12:30:00,41.71,41.74,41.67,41.69,27639.0,31.9894,32.0124,31.9587,31.9741,27639.0
2015-10-29 13:00:00,41.69,41.73,41.68,41.7,15126.0,31.9741,32.0048,31.9664,31.9817,15126.0
2015-10-29 13:30:00,41.7,41.7,41.64,41.65,14203.0,31.9817,31.9817,31.9357,31.9434,14203.0
2015-10-29 14:00:00,41.65,41.72,41.65,41.71,29069.0,31.9434,31.9971,31.9434,31.9894,29069.0
2015-10-29 14:30:00,41.7,41.72,41.68,41.7,14630.0,31.9817,31.9971,31.9664,31.9817,14630.0
2015-10-29 15:00:00,41.69,41.74,41.67,41.72,49623.0,31.9741,32.0124,31.9587,31.9971,49623.0
2015-10-29 15:30:00,41.73,41.75,41.68,41.72,116724.0,32.0048,32.0201,31.9664,31.9971,116724.0
2015-10-30 09:30:00,41.7,41.76,41.69,41.7,10595.0,31.9817,32.0278,31.9741,31.9817,10595.0
2015-10-30 10:00:00,41.71,41.74,41.69,41.69,10427.0,31.9894,32.0124,31.9741,31.9741,10427.0
2015-10-30 10:30:00,41.69,41.79,41.69,41.79,51435.0,31.9741,32.0508,31.9741,32.0508,51435.0
2015-10-30 11:00:00,41.77,41.77,41.72,41.74,4351.0,32.0354,32.0354,31.9971,32.0124,4351.0
2015-10-30 11:30:00,41.75,41.79,41.72,41.78,13087.0,32.0201,32.0508,31.9971,32.0431,13087.0
2015-10-30 12:00:00,41.77,41.79,41.74,41.75,14886.0,32.0354,32.0508,32.0124,32.0201,14886.0
2015-10-30 12:30:00,41.75,41.85,41.75,41.83,32486.0,32.0201,32.0968,32.0201,32.0814,32486.0
2015-10-30 13:00:00,41.83,41.85,41.8,41.84,7890.0,32.0814,32.0968,32.0584,32.0891,7890.0
2015-10-30 13:30:00,41.82,41.86,41.82,41.85,10553.0,32.0738,32.1045,32.0738,32.0968,10553.0
2015-10-30 14:00:00,41.83,41.83,41.75,41.76,27319.0,32.0814,32.0814,32.0201,32.0278,27319.0
2015-10-30 14:30:00,41.75,41.75,41.67,41.68,32564.0,32.0201,32.0201,31.9587,31.9664,32564.0
2015-10-30 15:00:00,41.66,41.7,41.64,41.65,29112.0,31.9511,31.9817,31.9357,31.9434,29112.0
2015-10-30 15:30:00,41.66,41.74,41.62,41.62,61040.0,31.9511,32.0124,31.9204,31.9204,61040.0
2015-11-02 09:30:00,41.78,41.91,41.78,41.88,10764.0,32.0431,32.1428,32.0431,32.1198,10764.0
2015-11-02 10:00:00,41.88,41.94,41.88,41.93,17347.0,32.1198,32.1658,32.1198,32.1581,17347.0
2015-11-02 10:30:00,41.93,41.93,41.83,41.87,20356.0,32.1581,32.1581,32.0814,32.1121,20356.0
2015-11-02 11:00:00,41.87,41.89,41.84,41.87,13107.0,32.1121,32.1275,32.0891,32.1121,13107.0
2015-11-02 11:30:00,41.87,41.9,41.84,41.87,39398.0,32.1121,32.1351,32.0891,32.1121,39398.0
2015-11-02 12:00:00,41.86,41.87,41.83,41.87,27496.0,32.1045,32.1121,32.0814,32.1121,27496.0
2015-11-02 12:30:00,41.87,41.89,41.85,41.88,20787.0,32.1121,32.1275,32.0968,32.1198,20787.0
2015-11-02 13:00:00,41.89,41.9,41.87,41.9,21059.0,32.1275,32.1351,32.1121,32.1351,21059.0
2015-11-02 13:30:00,41.9,41.92,41.89,41.91,19630.0,32.1351,32.1505,32.1275,32.1428,19630.0
2015-11-02 14:00:00,41.93,41.94,41.91,41.94,20471.0,32.1581,32.1658,32.1428,32.1658,20471.0
2015-11-02 14:30:00,41.94,42.01,41.93,42.01,33446.0,32.1658,32.2195,32.1581,32.2195,33446.0
2015-11-02 15:00:00,42.02,42.06,41.96,42.05,310576.0,32.2272,32.2578,32.1812,32.2502,310576.0
2015-11-02 15:30:00,42.05,42.07,42.0,42.05,60487.0,32.2502,32.2655,32.2118,32.2502,60487.0
2015-11-03 09:30:00,41.82,41.89,41.81,41.81,9080.0,32.0738,32.1275,32.0661,32.0661,9080.0
2015-11-03 10:00:00,41.84,41.94,41.84,41.94,8850.0,32.0891,32.1658,32.0891,32.1658,8850.0
2015-11-03 10:30:00,41.98,41.99,41.94,41.97,56269.0,32.1965,32.2042,32.1658,32.1888,56269.0
2015-11-03 11:00:00,41.94,42.0,41.94,42.0,33425.0,32.1658,32.2118,32.1658,32.2118,33425.0
2015-11-03 11:30:00,42.0,42.1,42.0,42.1,13460.0,32.2118,32.2885,32.2118,32.2885,13460.0
2015-11-03 12:00:00,42.09,42.1,42.05,42.1,25367.0,32.2809,32.2885,32.2502,32.2885,25367.0
2015-11-03 12:30:00,42.1,42.16,42.08,42.15,79585.0,32.2885,32.3345,32.2732,32.3269,79585.0
2015-11-03 13:00:00,42.14,42.19,42.14,42.15,865002.0,32.3192,32.3575,32.3192,32.3269,865002.0
2015-11-03 13:30:00,42.15,42.18,42.11,42.16,148342.0,32.3269,32.3499,32.2962,32.3345,148342.0
2015-11-03 14:00:00,42.16,42.23,42.16,42.22,87225.0,32.3345,32.3882,32.3345,32.3806,87225.0
2015-11-03 14:30:00,42.24,42.26,42.23,42.25,34637.0,32.3959,32.4112,32.3882,32.4036,34637.0
2015-11-03 15:00:00,42.25,42.25,42.2,42.21,26711.0,32.4036,32.4036,32.3652,32.3729,26711.0
2015-11-03 15:30:00,42.2,42.21,42.13,42.17,91974.0,32.3652,32.3729,32.3115,32.3422,91974.0
2015-11-04 09:30:00,42.24,42.3,42.02,42.11,3061340.0,32.3959,32.4419,32.2272,32.2962,3061340.0
2015-11-04 10:00:00,42.11,42.16,42.04,42.14,1004481.0,32.2962,32.3345,32.2425,32.3192,1004481.0
2015-11-04 10:30:00,42.15,42.15,42.05,42.08,629329.0,32.3269,32.3269,32.2502,32.2732,629329.0
2015-11-04 11:00:00,42.08,42.08,41.93,41.95,519434.0,32.2732,32.2732,32.1581,32.1735,519434.0
2015-11-04 11:30:00,41.94,41.95,41.9,41.92,177212.0,32.1658,32.1735,32.1351,32.1505,177212.0
2015-11-04 12:00:00,41.95,42.02,41.95,41.99,223067.0,32.1735,32.2272,32.1735,32.2042,223067.0
2015-11-04 12:30:00,41.97,41.97,41.9,41.92,52145.0,32.1888,32.1888,32.1351,32.1505,52145.0
2015-11-04 13:00:00,41.92,41.92,41.83,41.84,29821.0,32.1505,32.1505,32.0814,32.0891,29821.0
2015-11-04 13:30:00,41.86,41.88,41.85,41.88,77866.0,32.1045,32.1198,32.0968,32.1198,77866.0
2015-11-04 14:00:00,41.88,41.94,41.88,41.89,222588.0,32.1198,32.1658,32.1198,32.1275,222588.0
2015-11-04 14:30:00,41.91,41.96,41.91,41.94,10565.0,32.1428,32.1812,32.1428,32.1658,10565.0
2015-11-04 15:00:00,41.94,41.97,41.9,41.95,65169.0,32.1658,32.1888,32.1351,32.1735,65169.0
2015-11-04 15:30:00,41.96,41.96,41.9,41.92,250365.0,32.1812,32.1812,32.1351,32.1505,250365.0
2015-11-05 09:30:00,42.0,42.05,41.94,42.03,275140.0,32.2118,32.2502,32.1658,32.2348,275140.0
2015-11-05 10:00:00,42.04,42.05,41.83,41.84,381437.0,32.2425,32.2502,32.0814,32.0891,381437.0
2015-11-05 10:30:00,41.8,41.83,41.76,41.8,168071.0,32.0584,32.0814,32.0278,32.0584,168071.0
2015-11-05 11:00:00,41.81,41.89,41.8,41.86,1144303.0,32.0661,32.1275,32.0584,32.1045,1144303.0
2015-11-05 11:30:00,41.87,41.91,41.83,41.9,398670.0,32.1121,32.1428,32.0814,32.1351,398670.0
2015-11-05 12:00:00,41.9,41.94,41.89,41.93,51666.0,32.1351,32.1658,32.1275,32.1581,51666.0
2015-11-05 12:30:00,41.93,41.94,41.9,41.93,238950.0,32.1581,32.1658,32.1351,32.1581,238950.0
2015-11-05 13:00:00,41.95,41.96,41.89,41.89,6596.0,32.1735,32.1812,32.1275,32.1275,6596.0
2015-11-05 13:30:00,41.89,41.92,41.87,41.91,16379.0,32.1275,32.1505,32.1121,32.1428,16379.0
2015-11-05 14:00:00,41.91,41.93,41.85,41.86,36990.0,32.1428,32.1581,32.0968,32.1045,36990.0
2015-11-05 14:30:00,41.85,41.87,41.82,41.87,22829.0,32.0968,32.1121,32.0738,32.1121,22829.0
2015-11-05 15:00:00,41.86,41.91,41.83,41.91,37592.0,32.1045,32.1428,32.0814,32.1428,37592.0
2015-11-05 15:30:00,41.9,41.92,41.86,41.88,28407.0,32.1351,32.1505,32.1045,32.1198,28407.0
2015-11-06 09:30:00,41.47,41.58,41.37,41.37,36197.0,31.8053,31.8897,31.7287,31.7287,36197.0
2015-11-06 10:00:00,41.37,41.37,41.26,41.31,101711.0,31.7287,31.7287,31.6443,31.6826,101711.0
2015-11-06 10:30:00,41.32,41.45,41.32,41.44,13223.0,31.6903,31.79,31.6903,31.7823,13223.0
2015-11-06 11:00:00,41.41,41.41,41.33,41.34,156849.0,31.7593,31.7593,31.698,31.7056,156849.0
2015-11-06 11:30:00,41.36,41.42,41.36,41.42,9998.0,31.721,31.767,31.721,31.767,9998.0
2015-11-06 12:00:00,41.39,41.42,41.33,41.36,16550.0,31.744,31.767,31.698,31.721,16550.0
2015-11-06 12:30:00,41.35,41.38,41.31,41.37,89243.0,31.7133,31.7363,31.6826,31.7287,89243.0
2015-11-06 13:00:00,41.38,41.42,41.37,41.41,15578.0,31.7363,31.767,31.7287,31.7593,15578.0
2015-11-06 13:30:00,41.41,41.46,41.39,41.45,7539.0,31.7593,31.7977,31.744,31.79,7539.0
2015-11-06 14:00:00,41.46,41.5,41.44,41.44,20616.0,31.7977,31.8284,31.7823,31.7823,20616.0
2015-11-06 14:30:00,41.46,41.47,41.4,41.47,89977.0,31.7977,31.8053,31.7517,31.8053,89977.0
2015-11-06 15:00:00,41.46,41.5,41.46,41.47,49109.0,31.7977,31.8284,31.7977,31.8053,49109.0
2015-11-06 15:30:00,41.52,41.56,41.5,41.56,17054.0,31.8437,31.8744,31.8284,31.8744,17054.0
2015-11-09 09:30:00,41.31,41.31,41.21,41.22,17532.0,31.6826,31.6826,31.6059,31.6136,17532.0
2015-11-09 10:00:00,41.19,41.19,41.11,41.12,7997.0,31.5906,31.5906,31.5292,31.5369,7997.0
2015-11-09 10:30:00,41.1,41.14,41.08,41.13,136858.0,31.5216,31.5523,31.5062,31.5446,136858.0
2015-11-09 11:00:00,41.13,41.13,40.98,40.98,29931.0,31.5446,31.5446,31.4295,31.4295,29931.0
2015-11-09 11:30:00,40.98,41.0,40.95,40.96,115719.0,31.4295,31.4449,31.4065,31.4142,115719.0
2015-11-09 12:00:00,40.95,40.96,40.9,40.95,29477.0,31.4065,31.4142,31.3682,31.4065,29477.0
2015-11-09 12:30:00,40.96,40.98,40.95,40.97,3079.0,31.4142,31.4295,31.4065,31.4219,3079.0
2015-11-09 13:00:00,40.96,40.97,40.9,40.92,65232.0,31.4142,31.4219,31.3682,31.3835,65232.0
2015-11-09 13:30:00,40.92,40.96,40.9,40.95,79570.0,31.3835,31.4142,31.3682,31.4065,79570.0
2015-11-09 14:00:00,40.94,40.98,40.93,40.96,20441.0,31.3989,31.4295,31.3912,31.4142,20441.0
2015-11-09 14:30:00,40.96,40.97,40.91,40.94,67794.0,31.4142,31.4219,31.3759,31.3989,67794.0
2015-11-09 15:00:00,40.94,40.99,40.92,40.99,46936.0,31.3989,31.4372,31.3835,31.4372,46936.0
2015-11-09 15:30:00,40.98,41.08,40.98,41.05,21711.0,31.4295,31.5062,31.4295,31.4832,21711.0
2015-11-10 09:30:00,40.84,40.9,40.78,40.9,10505.0,31.3222,31.3682,31.2762,31.3682,10505.0
2015-11-10 10:00:00,40.89,40.9,40.78,40.8,24067.0,31.3605,31.3682,31.2762,31.2915,24067.0
2015-11-10 10:30:00,40.81,40.82,40.77,40.81,88988.0,31.2992,31.3068,31.2685,31.2992,88988.0
2015-11-10 11:00:00,40.85,40.86,40.83,40.84,5690.0,31.3298,31.3375,31.3145,31.3222,5690.0
2015-11-10 11:30:00,40.85,40.89,40.83,40.87,2793.0,31.3298,31.3605,31.3145,31.3452,2793.0
2015-11-10 12:00:00,40.86,40.91,40.84,40.89,11589.0,31.3375,31.3759,31.3222,31.3605,11589.0
2015-11-10 12:30:00,40.88,40.91,40.86,40.91,17302.0,31.3528,31.3759,31.3375,31.3759,17302.0
2015-11-10 13:00:00,40.9,40.91,40.85,40.9,52560.0,31.3682,31.3759,31.3298,31.3682,52560.0
2015-11-10 13:30:00,40.91,40.97,40.9,40.97,10332.0,31.3759,31.4219,31.3682,31.4219,10332.0
2015-11-10 14:00:00,40.96,40.97,40.92,40.92,19315.0,31.4142,31.4219,31.3835,31.3835,19315.0
2015-11-10 14:30:00,40.94,41.0,40.92,40.98,62780.0,31.3989,31.4449,31.3835,31.4295,62780.0
2015-11-10 15:00:00,40.97,41.0,40.97,40.98,109077.0,31.4219,31.4449,31.4219,31.4295,109077.0
2015-11-10 15:30:00,40.99,41.01,40.96,41.0,115393.0,31.4372,31.4526,31.4142,31.4449,115393.0
2015-11-11 09:30:00,41.31,41.31,41.26,41.26,5216.0,31.6826,31.6826,31.6443,31.6443,5216.0
2015-11-11 10:00:00,41.26,41.26,41.17,41.18,32761.0,31.6443,31.6443,31.5753,31.5829,32761.0
2015-11-11 10:30:00,41.12,41.12,41.07,41.12,5060.0,31.5369,31.5369,31.4986,31.5369,5060.0
2015-11-11 11:00:00,41.14,41.19,41.1,41.19,59049.0,31.5523,31.5906,31.5216,31.5906,59049.0
2015-11-11 11:30:00,41.19,41.25,41.19,41.25,7741.0,31.5906,31.6366,31.5906,31.6366,7741.0
2015-11-11 12:00:00,41.22,41.28,41.22,41.27,7111.0,31.6136,31.6596,31.6136,31.652,7111.0
2015-11-11 12:30:00,41.29,41.3,41.25,41.25,4572.0,31.6673,31.675,31.6366,31.6366,4572.0
2015-11-11 13:00:00,41.25,41.26,41.19,41.2,11077.0,31.6366,31.6443,31.5906,31.5983,11077.0
2015-11-11 13:30:00,41.2,41.25,41.18,41.21,62577.0,31.5983,31.6366,31.5829,31.6059,62577.0
2015-11-11 14:00:00,41.22,41.25,41.21,41.24,48122.0,31.6136,31.6366,31.6059,31.6289,48122.0
2015-11-11 14:30:00,41.26,41.26,41.16,41.17,20899.0,31.6443,31.6443,31.5676,31.5753,20899.0
2015-11-11 15:00:00,41.15,41.17,41.12,41.15,15890.0,31.5599,31.5753,31.5369,31.5599,15890.0
2015-11-11 15:30:00,41.17,41.19,41.12,41.13,23701.0,31.5753,31.5906,31.5369,31.5446,23701.0
2015-11-12 09:30:00,40.79,40.87,40.76,40.86,53761.0,31.2838,31.3452,31.2608,31.3375,53761.0
2015-11-12 10:00:00,40.83,40.92,40.8,40.82,38763.0,31.3145,31.3835,31.2915,31.3068,38763.0
2015-11-12 10:30:00,40.83,40.89,40.81,40.89,65660.0,31.3145,31.3605,31.2992,31.3605,65660.0
2015-11-12 11:00:00,40.91,40.98,40.8,40.81,69940.0,31.3759,31.4295,31.2915,31.2992,69940.0
2015-11-12 11:30:00,40.82,40.84,40.79,40.8,17942.0,31.3068,31.3222,31.2838,31.2915,17942.0
2015-11-12 12:00:00,40.82,40.82,40.73,40.76,1007905.0,31.3068,31.3068,31.2378,31.2608,1007905.0
2015-11-12 12:30:00,40.76,40.82,40.75,40.79,55897.0,31.2608,31.3068,31.2531,31.2838,55897.0
2015-11-12 13:00:00,40.8,40.84,40.78,40.82,22451.0,31.2915,31.3222,31.2762,31.3068,22451.0
2015-11-12 13:30:00,40.81,40.83,40.78,40.8,26584.0,31.2992,31.3145,31.2762,31.2915,26584.0
2015-11-12 14:00:00,40.8,40.81,40.73,40.78,13155.0,31.2915,31.2992,31.2378,31.2762,13155.0
2015-11-12 14:30:00,40.79,40.8,40.68,40.73,24075.0,31.2838,31.2915,31.1995,31.2378,24075.0
2015-11-12 15:00:00,40.72,40.74,40.71,40.73,74029.0,31.2301,31.2455,31.2225,31.2378,74029.0
2015-11-12 15:30:00,40.72,40.72,40.64,40.65,31137.0,31.2301,31.2301,31.1688,31.1764,31137.0
2015-11-13 09:30:00,40.4,40.45,40.34,40.36,50353.0,30.9847,31.0231,30.9387,30.954,50353.0
2015-11-13 10:00:00,40.33,40.34,40.18,40.26,63448.0,30.931,30.9387,30.816,30.8773,63448.0
2015-11-13 10:30:00,40.25,40.32,40.22,40.32,66522.0,30.8697,30.9234,30.8467,30.9234,66522.0
2015-11-13 11:00:00,40.32,40.32,40.21,40.29,25650.0,30.9234,30.9234,30.839,30.9003,25650.0
2015-11-13 11:30:00,40.28,40.36,40.25,40.35,36461.0,30.8927,30.954,30.8697,30.9464,36461.0
2015-11-13 12:00:00,40.37,40.45,40.36,40.37,162174.0,30.9617,31.0231,30.954,30.9617,162174.0
2015-11-13 12:30:00,40.37,40.4,40.32,40.35,40582.0,30.9617,30.9847,30.9234,30.9464,40582.0
2015-11-13 13:00:00,40.36,40.36,40.3,40.33,39679.0,30.954,30.954,30.908,30.931,39679.0
2015-11-13 13:30:00,40.33,40.35,40.29,40.3,52627.0,30.931,30.9464,30.9003,30.908,52627.0
2015-11-13 14:00:00,40.31,40.32,40.28,40.29,20213.0,30.9157,30.9234,30.8927,30.9003,20213.0
2015-11-13 14:30:00,40.3,40.31,40.24,40.24,44433.0,30.908,30.9157,30.862,30.862,44433.0
2015-11-13 15:00:00,40.25,40.29,40.22,40.23,27480.0,30.8697,30.9003,30.8467,30.8543,27480.0
2015-11-13 15:30:00,40.24,40.3,40.23,40.25,108550.0,30.862,30.908,30.8543,30.8697,108550.0
2015-11-16 09:30:00,40.24,40.46,40.24,40.37,43679.0,30.862,31.0307,30.862,30.9617,43679.0
2015-11-16 10:00:00,40.38,40.43,40.33,40.39,41584.0,30.9694,31.0077,30.931,30.977,41584.0
2015-11-16 10:30:00,40.36,40.42,40.33,40.34,8341.0,30.954,31.0001,30.931,30.9387,8341.0
2015-11-16 11:00:00,40.33,40.4,40.31,40.32,86217.0,30.931,30.9847,30.9157,30.9234,86217.0
2015-11-16 11:30:00,40.37,40.42,40.34,40.4,21863.0,30.9617,31.0001,30.9387,30.9847,21863.0
2015-11-16 12:00:00,40.41,40.48,40.39,40.47,31455.0,30.9924,31.0461,30.977,31.0384,31455.0
2015-11-16 12:30:00,40.48,40.54,40.46,40.48,22336.0,31.0461,31.0921,31.0307,31.0461,22336.0
2015-11-16 13:00:00,40.5,40.58,40.5,40.57,9828.0,31.0614,31.1228,31.0614,31.1151,9828.0
2015-11-16 13:30:00,40.58,40.61,40.54,40.61,32564.0,31.1228,31.1458,31.0921,31.1458,32564.0
2015-11-16 14:00:00,40.63,40.66,40.62,40.64,23409.0,31.1611,31.1841,31.1534,31.1688,23409.0
2015-11-16 14:30:00,40.64,40.69,40.63,40.66,153050.0,31.1688,31.2071,31.1611,31.1841,153050.0
2015-11-16 15:00:00,40.66,40.77,40.66,40.75,75226.0,31.1841,31.2685,31.1841,31.2531,75226.0
2015-11-16 15:30:00,40.75,40.79,40.72,40.79,58090.0,31.2531,31.2838,31.2301,31.2838,58090.0
2015-11-17 09:30:00,40.92,40.92,40.85,40.92,15121.0,31.3835,31.3835,31.3298,31.3835,15121.0
2015-11-17 10:00:00,40.94,40.95,40.88,40.88,43996.0,31.3989,31.4065,31.3528,31.3528,43996.0
2015-11-17 10:30:00,40.94,41.02,40.94,41.0,8288.0,31.3989,31.4602,31.3989,31.4449,8288.0
2015-11-17 11:00:00,40.95,41.02,40.94,41.01,506666.0,31.4065,31.4602,31.3989,31.4526,506666.0
2015-11-17 11:30:00,41.03,41.06,41.01,41.02,28644.0,31.4679,31.4909,31.4526,31.4602,28644.0
2015-11-17 12:00:00,41.02,41.03,40.99,40.99,39902.0,31.4602,31.4679,31.4372,31.4372,39902.0
2015-11-17 12:30:00,41.01,41.01,40.93,40.96,146629.0,31.4526,31.4526,31.3912,31.4142,146629.0
2015-11-17 13:00:00,40.99,41.0,40.9,40.91,49738.0,31.4372,31.4449,31.3682,31.3759,49738.0
2015-11-17 13:30:00,40.91,40.97,40.9,40.96,71195.0,31.3759,31.4219,31.3682,31.4142,71195.0
2015-11-17 14:00:00,40.96,41.0,40.88,40.89,10167.0,31.4142,31.4449,31.3528,31.3605,10167.0
2015-11-17 14:30:00,40.87,40.89,40.8,40.86,79176.0,31.3452,31.3605,31.2915,31.3375,79176.0
2015-11-17 15:00:00,40.86,40.86,40.77,40.8,91026.0,31.3375,31.3375,31.2685,31.2915,91026.0
2015-11-17 15:30:00,40.81,40.9,40.81,40.87,28078.0,31.2992,31.3682,31.2992,31.3452,28078.0
2015-11-18 09:30:00,40.98,41.02,40.9,40.97,57066.0,31.4295,31.4602,31.3682,31.4219,57066.0
2015-11-18 10:00:00,40.95,40.97,40.89,40.93,15483.0,31.4065,31.4219,31.3605,31.3912,15483.0
2015-11-18 10:30:00,40.94,40.96,40.91,40.94,113175.0,31.3989,31.4142,31.3759,31.3989,113175.0
2015-11-18 11:00:00,40.94,40.98,40.91,40.94,32060.0,31.3989,31.4295,31.3759,31.3989,32060.0
2015-11-18 11:30:00,40.96,41.02,40.96,40.98,347283.0,31.4142,31.4602,31.4142,31.4295,347283.0
2015-11-18 12:00:00,40.97,41.03,40.95,40.99,278828.0,31.4219,31.4679,31.4065,31.4372,278828.0
2015-11-18 12:30:00,40.98,40.98,40.95,40.97,39521.0,31.4295,31.4295,31.4065,31.4219,39521.0
2015-11-18 13:00:00,40.97,41.02,40.96,41.02,28206.0,31.4219,31.4602,31.4142,31.4602,28206.0
2015-11-18 13:30:00,41.02,41.03,40.95,40.95,67905.0,31.4602,31.4679,31.4065,31.4065,67905.0
2015-11-18 14:00:00,40.93,41.16,40.9,41.05,73457.0,31.3912,31.5676,31.3682,31.4832,73457.0
2015-11-18 14:30:00,41.03,41.11,41.02,41.1,86075.0,31.4679,31.5292,31.4602,31.5216,86075.0
2015-11-18 15:00:00,41.14,41.19,41.13,41.19,58428.0,31.5523,31.5906,31.5446,31.5906,58428.0
2015-11-18 15:30:00,41.18,41.28,41.18,41.25,100087.0,31.5829,31.6596,31.5829,31.6366,100087.0
2015-11-19 09:30:00,41.45,41.55,41.44,41.51,15537.0,31.79,31.8667,31.7823,31.836,15537.0
2015-11-19 10:00:00,41.49,41.53,41.48,41.48,101898.0,31.8207,31.8514,31.813,31.813,101898.0
2015-11-19 10:30:00,41.5,41.51,41.45,41.5,92385.0,31.8284,31.836,31.79,31.8284,92385.0
2015-11-19 11:00:00,41.49,41.6,41.49,41.59,50903.0,31.8207,31.905,31.8207,31.8974,50903.0
2015-11-19 11:30:00,41.6,41.62,41.47,41.5,267841.0,31.905,31.9204,31.8053,31.8284,267841.0
2015-11-19 12:00:00,41.51,41.53,41.49,41.49,34943.0,31.836,31.8514,31.8207,31.8207,34943.0
2015-11-19 12:30:00,41.52,41.56,41.52,41.55,27540.0,31.8437,31.8744,31.8437,31.8667,27540.0
2015-11-19 13:00:00,41.55,41.57,41.55,41.55,72147.0,31.8667,31.882,31.8667,31.8667,72147.0
2015-11-19 13:30:00,41.55,41.56,41.52,41.53,69492.0,31.8667,31.8744,31.8437,31.8514,69492.0
2015-11-19 14:00:00,41.53,41.53,41.49,41.52,44956.0,31.8514,31.8514,31.8207,31.8437,44956.0
2015-11-19 14:30:00,41.52,41.55,41.5,41.53,243575.0,31.8437,31.8667,31.8284,31.8514,243575.0
2015-11-19 15:00:00,41.52,41.55,41.5,41.54,68255.0,31.8437,31.8667,31.8284,31.859,68255.0
2015-11-19 15:30:00,41.54,41.56,41.5,41.52,89514.0,31.859,31.8744,31.8284,31.8437,89514.0
2015-11-20 09:30:00,41.74,41.74,41.66,41.7,91371.0,32.0124,32.0124,31.9511,31.9817,91371.0
2015-11-20 10:00:00,41.69,41.72,41.63,41.64,36181.0,31.9741,31.9971,31.9281,31.9357,36181.0
2015-11-20 10:30:00,41.62,41.65,41.6,41.65,51482.0,31.9204,31.9434,31.905,31.9434,51482.0
2015-11-20 11:00:00,41.58,41.59,41.55,41.58,84158.0,31.8897,31.8974,31.8667,31.8897,84158.0
2015-11-20 11:30:00,41.55,41.58,41.53,41.53,153435.0,31.8667,31.8897,31.8514,31.8514,153435.0
2015-11-20 12:00:00,41.53,41.55,41.49,41.52,106119.0,31.8514,31.8667,31.8207,31.8437,106119.0
2015-11-20 12:30:00,41.52,41.54,41.51,41.52,40936.0,31.8437,31.859,31.836,31.8437,40936.0
2015-11-20 13:00:00,41.52,41.57,41.52,41.54,48545.0,31.8437,31.882,31.8437,31.859,48545.0
2015-11-20 13:30:00,41.54,41.55,41.5,41.53,114304.0,31.859,31.8667,31.8284,31.8514,114304.0
2015-11-20 14:00:00,41.53,41.57,41.52,41.54,83296.0,31.8514,31.882,31.8437,31.859,83296.0
2015-11-20 14:30:00,41.53,41.54,41.48,41.48,103925.0,31.8514,31.859,31.813,31.813,103925.0
2015-11-20 15:00:00,41.48,41.5,41.46,41.48,89451.0,31.813,31.8284,31.7977,31.813,89451.0
2015-11-20 15:30:00,41.49,41.51,41.44,41.45,138863.0,31.8207,31.836,31.7823,31.79,138863.0
2015-11-23 09:30:00,41.34,41.41,41.32,41.32,15222.0,31.7056,31.7593,31.6903,31.6903,15222.0
2015-11-23 10:00:00,41.32,41.44,41.31,41.42,99718.0,31.6903,31.7823,31.6826,31.767,99718.0
2015-11-23 10:30:00,41.4,41.42,41.37,41.42,57579.0,31.7517,31.767,31.7287,31.767,57579.0
2015-11-23 11:00:00,41.41,41.42,41.36,41.36,12964.0,31.7593,31.767,31.721,31.721,12964.0
2015-11-23 11:30:00,41.35,41.38,41.31,41.37,214859.0,31.7133,31.7363,31.6826,31.7287,214859.0
2015-11-23 12:00:00,41.36,41.36,41.32,41.32,84897.0,31.721,31.721,31.6903,31.6903,84897.0
2015-11-23 12:30:00,41.31,41.34,41.31,41.33,30422.0,31.6826,31.7056,31.6826,31.698,30422.0
2015-11-23 13:00:00,41.33,41.37,41.31,41.32,189265.0,31.698,31.7287,31.6826,31.6903,189265.0
2015-11-23 13:30:00,41.33,41.35,41.27,41.27,93950.0,31.698,31.7133,31.652,31.652,93950.0
2015-11-23 14:00:00,41.28,41.28,41.14,41.16,79090.0,31.6596,31.6596,31.5523,31.5676,79090.0
2015-11-23 14:30:00,41.16,41.2,41.14,41.18,133986.0,31.5676,31.5983,31.5523,31.5829,133986.0
2015-11-23 15:00:00,41.18,41.22,41.18,41.21,91484.0,31.5829,31.6136,31.5829,31.6059,91484.0
2015-11-23 15:30:00,41.21,41.24,41.18,41.2,96545.0,31.6059,31.6289,31.5829,31.5983,96545.0
2015-11-24 09:30:00,40.97,41.06,40.96,41.05,20788.0,31.4219,31.4909,31.4142,31.4832,20788.0
2015-11-24 10:00:00,41.04,41.05,40.97,40.99,105170.0,31.4756,31.4832,31.4219,31.4372,105170.0
2015-11-24 10:30:00,40.98,40.98,40.92,40.95,30303.0,31.4295,31.4295,31.3835,31.4065,30303.0
2015-11-24 11:00:00,40.95,41.08,40.95,41.06,21649.0,31.4065,31.5062,31.4065,31.4909,21649.0
2015-11-24 11:30:00,41.07,41.16,41.07,41.16,64639.0,31.4986,31.5676,31.4986,31.5676,64639.0
2015-11-24 12:00:00,41.16,41.2,41.15,41.17,25024.0,31.5676,31.5983,31.5599,31.5753,25024.0
2015-11-24 12:30:00,41.16,41.2,41.15,41.16,70773.0,31.5676,31.5983,31.5599,31.5676,70773.0
2015-11-24 13:00:00,41.17,41.29,41.16,41.29,21516.0,31.5753,31.6673,31.5676,31.6673,21516.0
2015-11-24 13:30:00,41.29,41.31,41.27,41.27,55098.0,31.6673,31.6826,31.652,31.652,55098.0
2015-11-24 14:00:00,41.28,41.32,41.23,41.26,36030.0,31.6596,31.6903,31.6213,31.6443,36030.0
2015-11-24 14:30:00,41.25,41.31,41.24,41.31,188910.0,31.6366,31.6826,31.6289,31.6826,188910.0
2015-11-24 15:00:00,41.31,41.34,41.28,41.28,150122.0,31.6826,31.7056,31.6596,31.6596,150122.0
2015-11-24 15:30:00,41.28,41.29,41.24,41.27,77934.0,31.6596,31.6673,31.6289,31.652,77934.0
2015-11-25 09:30:00,41.23,41.26,41.19,41.24,29048.0,31.6213,31.6443,31.5906,31.6289,29048.0
2015-11-25 10:00:00,41.22,41.26,41.2,41.22,28413.0,31.6136,31.6443,31.5983,31.6136,28413.0
2015-11-25 10:30:00,41.22,41.29,41.21,41.27,59119.0,31.6136,31.6673,31.6059,31.652,59119.0
2015-11-25 11:00:00,41.27,41.3,41.25,41.29,64791.0,31.652,31.675,31.6366,31.6673,64791.0
2015-11-25 11:30:00,41.28,41.32,41.26,41.29,105010.0,31.6596,31.6903,31.6443,31.6673,105010.0
2015-11-25 12:00:00,41.3,41.34,41.3,41.33,32089.0,31.675,31.7056,31.675,31.698,32089.0
2015-11-25 12:30:00,41.33,41.37,41.32,41.35,469115.0,31.698,31.7287,31.6903,31.7133,469115.0
2015-11-25 13:00:00,41.35,41.35,41.31,41.32,57242.0,31.7133,31.7133,31.6826,31.6903,57242.0
2015-11-25 13:30:00,41.32,41.34,41.29,41.3,76094.0,31.6903,31.7056,31.6673,31.675,76094.0
2015-11-25 14:00:00,41.3,41.33,41.29,41.3,227999.0,31.675,31.698,31.6673,31.675,227999.0
2015-11-25 14:30:00,41.3,41.32,41.29,41.3,46688.0,31.675,31.6903,31.6673,31.675,46688.0
2015-11-25 15:00:00,41.3,41.32,41.29,41.32,51330.0,31.675,31.6903,31.6673,31.6903,51330.0
2015-11-25 15:30:00,41.31,41.32,41.27,41.3,176156.0,31.6826,31.6903,31.652,31.675,176156.0
2015-11-27 09:30:00,41.29,41.3,41.14,41.16,22599.0,31.6673,31.675,31.5523,31.5676,22599.0
2015-11-27 10:00:00,41.16,41.17,41.12,41.16,57633.0,31.5676,31.5753,31.5369,31.5676,57633.0
2015-11-27 10:30:00,41.14,41.16,41.11,41.15,53811.0,31.5523,31.5676,31.5292,31.5599,53811.0
2015-11-27 11:00:00,41.15,41.2,41.14,41.18,100500.0,31.5599,31.5983,31.5523,31.5829,100500.0
2015-11-27 11:30:00,41.18,41.18,41.15,41.16,25365.0,31.5829,31.5829,31.5599,31.5676,25365.0
2015-11-27 12:00:00,41.16,41.17,41.14,41.16,30741.0,31.5676,31.5753,31.5523,31.5676,30741.0
2015-11-27 12:30:00,41.16,41.18,41.14,41.14,80754.0,31.5676,31.5829,31.5523,31.5523,80754.0
2015-11-30 09:30:00,41.15,41.15,41.07,41.1,58438.0,31.5599,31.5599,31.4986,31.5216,58438.0
2015-11-30 10:00:00,41.09,41.13,41.08,41.1,31230.0,31.5139,31.5446,31.5062,31.5216,31230.0
2015-11-30 10:30:00,41.1,41.17,41.1,41.15,87550.0,31.5216,31.5753,31.5216,31.5599,87550.0
2015-11-30 11:00:00,41.12,41.18,41.09,41.1,58301.0,31.5369,31.5829,31.5139,31.5216,58301.0
2015-11-30 11:30:00,41.09,41.11,41.07,41.07,6433.0,31.5139,31.5292,31.4986,31.4986,6433.0
2015-11-30 12:00:00,41.07,41.1,41.07,41.07,80862.0,31.4986,31.5216,31.4986,31.4986,80862.0
2015-11-30 12:30:00,41.08,41.08,41.04,41.06,22555.0,31.5062,31.5062,31.4756,31.4909,22555.0
2015-11-30 13:00:00,41.05,41.13,41.05,41.13,133242.0,31.4832,31.5446,31.4832,31.5446,133242.0
2015-11-30 13:30:00,41.13,41.17,41.08,41.17,399092.0,31.5446,31.5753,31.5062,31.5753,399092.0
2015-11-30 14:00:00,41.16,41.16,41.13,41.15,37251.0,31.5676,31.5676,31.5446,31.5599,37251.0
2015-11-30 14:30:00,41.14,41.16,41.1,41.1,74491.0,31.5523,31.5676,31.5216,31.5216,74491.0
2015-11-30 15:00:00,41.11,41.13,41.07,41.08,122638.0,31.5292,31.5446,31.4986,31.5062,122638.0
2015-11-30 15:30:00,41.09,41.11,41.03,41.1,243014.0,31.5139,31.5292,31.4679,31.5216,243014.0
2015-12-01 09:30:00,41.36,41.48,41.36,41.45,65020.0,31.721,31.813,31.721,31.79,65020.0
2015-12-01 10:00:00,41.44,41.46,41.34,41.41,30856.0,31.7823,31.7977,31.7056,31.7593,30856.0
2015-12-01 10:30:00,41.41,41.44,41.38,41.43,67008.0,31.7593,31.7823,31.7363,31.7747,67008.0
2015-12-01 11:00:00,41.42,41.42,41.35,41.39,76812.0,31.767,31.767,31.7133,31.744,76812.0
2015-12-01 11:30:00,41.4,41.41,41.36,41.38,35241.0,31.7517,31.7593,31.721,31.7363,35241.0
2015-12-01 12:00:00,41.39,41.42,41.38,41.4,13007.0,31.744,31.767,31.7363,31.7517,13007.0
2015-12-01 12:30:00,41.4,41.43,41.39,41.42,41415.0,31.7517,31.7747,31.744,31.767,41415.0
2015-12-01 13:00:00,41.42,41.43,41.39,41.39,130685.0,31.767,31.7747,31.744,31.744,130685.0
2015-12-01 13:30:00,41.39,41.42,41.37,41.42,17426.0,31.744,31.767,31.7287,31.767,17426.0
2015-12-01 14:00:00,41.41,41.48,41.41,41.47,57667.0,31.7593,31.813,31.7593,31.8053,57667.0
2015-12-01 14:30:00,41.48,41.49,41.46,41.49,15539.0,31.813,31.8207,31.7977,31.8207,15539.0
2015-12-01 15:00:00,41.48,41.49,41.47,41.48,159962.0,31.813,31.8207,31.8053,31.813,159962.0
2015-12-01 15:30:00,41.49,41.56,41.48,41.55,95895.0,31.8207,31.8744,31.813,31.8667,95895.0
2015-12-02 09:30:00,41.31,41.39,41.31,41.37,28918.0,31.6826,31.744,31.6826,31.7287,28918.0
2015-12-02 10:00:00,41.38,41.42,41.32,41.35,42682.0,31.7363,31.767,31.6903,31.7133,42682.0
2015-12-02 10:30:00,41.34,41.37,41.31,41.31,109441.0,31.7056,31.7287,31.6826,31.6826,109441.0
2015-12-02 11:00:00,41.3,41.31,41.24,41.24,68412.0,31.675,31.6826,31.6289,31.6289,68412.0
2015-12-02 11:30:00,41.24,41.27,41.21,41.22,128367.0,31.6289,31.652,31.6059,31.6136,128367.0
2015-12-02 12:00:00,41.23,41.24,41.15,41.19,121757.0,31.6213,31.6289,31.5599,31.5906,121757.0
2015-12-02 12:30:00,41.19,41.25,41.17,41.23,39215.0,31.5906,31.6366,31.5753,31.6213,39215.0
2015-12-02 13:00:00,41.23,41.27,41.2,41.24,34457.0,31.6213,31.652,31.5983,31.6289,34457.0
2015-12-02 13:30:00,41.24,41.24,41.17,41.21,91502.0,31.6289,31.6289,31.5753,31.6059,91502.0
2015-12-02 14:00:00,41.17,41.17,41.06,41.09,67757.0,31.5753,31.5753,31.4909,31.5139,67757.0
2015-12-02 14:30:00,41.09,41.09,40.98,41.0,130114.0,31.5139,31.5139,31.4295,31.4449,130114.0
2015-12-02 15:00:00,41.0,41.16,40.98,41.09,101423.0,31.4449,31.5676,31.4295,31.5139,101423.0
2015-12-02 15:30:00,41.1,41.13,41.04,41.1,132403.0,31.5216,31.5446,31.4756,31.5216,132403.0
2015-12-03 09:30:00,41.32,41.32,41.04,41.11,50312.0,31.6903,31.6903,31.4756,31.5292,50312.0
2015-12-03 10:00:00,41.12,41.12,40.94,40.99,81629.0,31.5369,31.5369,31.3989,31.4372,81629.0
2015-12-03 10:30:00,40.96,41.04,40.93,40.98,62533.0,31.4142,31.4756,31.3912,31.4295,62533.0
2015-12-03 11:00:00,40.98,41.07,40.96,41.05,48258.0,31.4295,31.4986,31.4142,31.4832,48258.0
2015-12-03 11:30:00,41.05,41.06,40.94,40.94,290571.0,31.4832,31.4909,31.3989,31.3989,290571.0
2015-12-03 12:00:00,40.94,40.96,40.76,40.8,187806.0,31.3989,31.4142,31.2608,31.2915,187806.0
2015-12-03 12:30:00,40.81,40.88,40.78,40.81,102633.0,31.2992,31.3528,31.2762,31.2992,102633.0
2015-12-03 13:00:00,40.81,40.92,40.8,40.9,35298.0,31.2992,31.3835,31.2915,31.3682,35298.0
2015-12-03 13:30:00,40.92,40.92,40.75,40.75,80931.0,31.3835,31.3835,31.2531,31.2531,80931.0
2015-12-03 14:00:00,40.75,40.76,40.7,40.71,56865.0,31.2531,31.2608,31.2148,31.2225,56865.0
2015-12-03 14:30:00,40.72,40.83,40.67,40.83,222197.0,31.2301,31.3145,31.1918,31.3145,222197.0
2015-12-03 15:00:00,40.84,40.86,40.76,40.79,162816.0,31.3222,31.3375,31.2608,31.2838,162816.0
2015-12-03 15:30:00,40.79,40.85,40.72,40.84,217721.0,31.2838,31.3298,31.2301,31.3222,217721.0
2015-12-04 09:30:00,40.75,40.87,40.65,40.83,43097.0,31.2531,31.3452,31.1764,31.3145,43097.0
2015-12-04 10:00:00,40.84,40.94,40.8,40.93,29974.0,31.3222,31.3989,31.2915,31.3912,29974.0
2015-12-04 10:30:00,40.92,40.94,40.87,40.89,44334.0,31.3835,31.3989,31.3452,31.3605,44334.0
2015-12-04 11:00:00,40.89,40.95,40.85,40.85,113533.0,31.3605,31.4065,31.3298,31.3298,113533.0
2015-12-04 11:30:00,40.83,40.87,40.8,40.82,58495.0,31.3145,31.3452,31.2915,31.3068,58495.0
2015-12-04 12:00:00,40.81,40.84,40.78,40.81,85903.0,31.2992,31.3222,31.2762,31.2992,85903.0
2015-12-04 12:30:00,40.81,41.0,40.8,41.0,126176.0,31.2992,31.4449,31.2915,31.4449,126176.0
2015-12-04 13:00:00,41.0,41.11,41.0,41.07,271625.0,31.4449,31.5292,31.4449,31.4986,271625.0
2015-12-04 13:30:00,41.08,41.12,41.05,41.12,39361.0,31.5062,31.5369,31.4832,31.5369,39361.0
2015-12-04 14:00:00,41.11,41.12,41.04,41.1,25322.0,31.5292,31.5369,31.4756,31.5216,25322.0
2015-12-04 14:30:00,41.1,41.18,41.09,41.17,77840.0,31.5216,31.5829,31.5139,31.5753,77840.0
2015-12-04 15:00:00,41.17,41.2,41.11,41.14,56214.0,31.5753,31.5983,31.5292,31.5523,56214.0
2015-12-04 15:30:00,41.14,41.16,41.09,41.15,116424.0,31.5523,31.5676,31.5139,31.5599,116424.0
2015-12-07 09:30:00,40.85,40.96,40.81,40.82,78215.0,31.3298,31.4142,31.2992,31.3068,78215.0
2015-12-07 10:00:00,40.8,40.81,40.74,40.75,146650.0,31.2915,31.2992,31.2455,31.2531,146650.0
2015-12-07 10:30:00,40.75,40.75,40.66,40.71,72345.0,31.2531,31.2531,31.1841,31.2225,72345.0
2015-12-07 11:00:00,40.71,40.72,40.6,40.63,51888.0,31.2225,31.2301,31.1381,31.1611,51888.0
2015-12-07 11:30:00,40.62,40.74,40.62,40.74,17747.0,31.1534,31.2455,31.1534,31.2455,17747.0
2015-12-07 12:00:00,40.74,40.75,40.68,40.69,58283.0,31.2455,31.2531,31.1995,31.2071,58283.0
2015-12-07 12:30:00,40.69,40.69,40.63,40.64,47837.0,31.2071,31.2071,31.1611,31.1688,47837.0
2015-12-07 13:00:00,40.63,40.68,40.59,40.68,262018.0,31.1611,31.1995,31.1304,31.1995,262018.0
2015-12-07 13:30:00,40.68,40.68,40.6,40.66,106432.0,31.1995,31.1995,31.1381,31.1841,106432.0
2015-12-07 14:00:00,40.65,40.69,40.64,40.69,82755.0,31.1764,31.2071,31.1688,31.2071,82755.0
2015-12-07 14:30:00,40.69,40.71,40.64,40.66,114488.0,31.2071,31.2225,31.1688,31.1841,114488.0
2015-12-07 15:00:00,40.64,40.68,40.61,40.66,118392.0,31.1688,31.1995,31.1458,31.1841,118392.0
2015-12-07 15:30:00,40.67,40.75,40.66,40.75,170850.0,31.1918,31.2531,31.1841,31.2531,170850.0
2015-12-08 09:30:00,40.01,40.11,39.92,40.01,59650.0,30.6856,30.7623,30.6166,30.6856,59650.0
2015-12-08 10:00:00,39.98,40.05,39.94,39.94,20016.0,30.6626,30.7163,30.6319,30.6319,20016.0
2015-12-08 10:30:00,39.93,40.13,39.92,40.13,75765.0,30.6242,30.7776,30.6166,30.7776,75765.0
2015-12-08 11:00:00,40.14,40.21,40.1,40.1,40582.0,30.7853,30.839,30.7546,30.7546,40582.0
2015-12-08 11:30:00,40.09,40.09,40.01,40.06,111146.0,30.747,30.747,30.6856,30.7239,111146.0
2015-12-08 12:00:00,40.07,40.07,39.99,40.03,29589.0,30.7316,30.7316,30.6703,30.7009,29589.0
2015-12-08 12:30:00,40.02,40.08,40.0,40.07,19905.0,30.6933,30.7393,30.6779,30.7316,19905.0
2015-12-08 13:00:00,40.07,40.1,40.01,40.05,90448.0,30.7316,30.7546,30.6856,30.7163,90448.0
2015-12-08 13:30:00,40.05,40.1,40.05,40.08,88439.0,30.7163,30.7546,30.7163,30.7393,88439.0
2015-12-08 14:00:00,40.09,40.16,40.09,40.11,37720.0,30.747,30.8006,30.747,30.7623,37720.0
2015-12-08 14:30:00,40.11,40.13,40.08,40.1,184728.0,30.7623,30.7776,30.7393,30.7546,184728.0
2015-12-08 15:00:00,40.09,40.1,40.04,40.05,74111.0,30.747,30.7546,30.7086,30.7163,74111.0
2015-12-08 15:30:00,40.05,40.17,40.04,40.13,96878.0,30.7163,30.8083,30.7086,30.7776,96878.0
2015-12-09 09:30:00,40.18,40.32,40.1,40.27,245787.0,30.816,30.9234,30.7546,30.885,245787.0
2015-12-09 10:00:00,40.27,40.39,40.27,40.33,133172.0,30.885,30.977,30.885,30.931,133172.0
2015-12-09 10:30:00,40.32,40.46,40.32,40.38,137725.0,30.9234,31.0307,30.9234,30.9694,137725.0
2015-12-09 11:00:00,40.39,40.39,40.25,40.25,15724.0,30.977,30.977,30.8697,30.8697,15724.0
2015-12-09 11:30:00,40.24,40.25,40.04,40.08,30538.0,30.862,30.8697,30.7086,30.7393,30538.0
2015-12-09 12:00:00,40.09,40.12,39.93,39.94,33436.0,30.747,30.77,30.6242,30.6319,33436.0
2015-12-09 12:30:00,39.94,39.94,39.79,39.84,113957.0,30.6319,30.6319,30.5169,30.5552,113957.0
2015-12-09 13:00:00,39.84,39.93,39.81,39.85,187679.0,30.5552,30.6242,30.5322,30.5629,187679.0
2015-12-09 13:30:00,39.86,39.95,39.81,39.91,73939.0,30.5706,30.6396,30.5322,30.6089,73939.0
2015-12-09 14:00:00,39.91,39.92,39.85,39.9,69759.0,30.6089,30.6166,30.5629,30.6012,69759.0
2015-12-09 14:30:00,39.9,39.96,39.88,39.9,175781.0,30.6012,30.6473,30.5859,30.6012,175781.0
2015-12-09 15:00:00,39.88,40.02,39.88,39.99,136138.0,30.5859,30.6933,30.5859,30.6703,136138.0
2015-12-09 15:30:00,40.0,40.06,39.94,39.98,307273.0,30.6779,30.7239,30.6319,30.6626,307273.0
2015-12-10 09:30:00,40.08,40.13,39.98,40.04,184832.0,30.7393,30.7776,30.6626,30.7086,184832.0
2015-12-10 10:00:00,40.06,40.08,39.98,40.06,59153.0,30.7239,30.7393,30.6626,30.7239,59153.0
2015-12-10 10:30:00,40.06,40.17,40.05,40.1,194805.0,30.7239,30.8083,30.7163,30.7546,194805.0
2015-12-10 11:00:00,40.09,40.11,40.03,40.03,89037.0,30.747,30.7623,30.7009,30.7009,89037.0
2015-12-10 11:30:00,40.03,40.04,39.94,40.0,326584.0,30.7009,30.7086,30.6319,30.6779,326584.0
2015-12-10 12:00:00,40.0,40.02,39.91,39.97,238029.0,30.6779,30.6933,30.6089,30.6549,238029.0
2015-12-10 12:30:00,39.98,40.04,39.93,40.03,69872.0,30.6626,30.7086,30.6242,30.7009,69872.0
2015-12-10 13:00:00,40.03,40.04,39.99,40.0,144429.0,30.7009,30.7086,30.6703,30.6779,144429.0
2015-12-10 13:30:00,40.01,40.03,39.99,39.99,89456.0,30.6856,30.7009,30.6703,30.6703,89456.0
2015-12-10 14:00:00,39.98,40.09,39.98,40.07,105653.0,30.6626,30.747,30.6626,30.7316,105653.0
2015-12-10 14:30:00,40.08,40.09,40.0,40.02,96733.0,30.7393,30.747,30.6779,30.6933,96733.0
2015-12-10 15:00:00,40.02,40.02,39.89,39.92,109712.0,30.6933,30.6933,30.5936,30.6166,109712.0
2015-12-10 15:30:00,39.92,39.94,39.84,39.9,233722.0,30.6166,30.6319,30.5552,30.6012,233722.0
2015-12-11 09:30:00,39.3,39.4,39.21,39.23,67129.0,30.1411,30.2178,30.072,30.0874,67129.0
2015-12-11 10:00:00,39.24,39.32,39.2,39.32,88011.0,30.0951,30.1564,30.0644,30.1564,88011.0
2015-12-11 10:30:00,39.33,39.36,39.24,39.25,123182.0,30.1641,30.1871,30.0951,30.1027,123182.0
2015-12-11 11:00:00,39.26,39.34,39.22,39.28,52946.0,30.1104,30.1717,30.0797,30.1257,52946.0
2015-12-11 11:30:00,39.28,39.33,39.22,39.24,253525.0,30.1257,30.1641,30.0797,30.0951,253525.0
2015-12-11 12:00:00,39.24,39.26,39.12,39.15,111482.0,30.0951,30.1104,30.003,30.026,111482.0
2015-12-11 12:30:00,39.14,39.17,39.1,39.14,120547.0,30.0184,30.0414,29.9877,30.0184,120547.0
2015-12-11 13:00:00,39.15,39.23,39.14,39.15,63468.0,30.026,30.0874,30.0184,30.026,63468.0
2015-12-11 13:30:00,39.15,39.2,39.12,39.17,170112.0,30.026,30.0644,30.003,30.0414,170112.0
2015-12-11 14:00:00,39.17,39.24,39.16,39.2,304141.0,30.0414,30.0951,30.0337,30.0644,304141.0
2015-12-11 14:30:00,39.19,39.24,39.18,39.19,209558.0,30.0567,30.0951,30.049,30.0567,209558.0
2015-12-11 15:00:00,39.19,39.19,39.04,39.11,202457.0,30.0567,30.0567,29.9417,29.9953,202457.0
2015-12-11 15:30:00,39.11,39.13,39.07,39.11,124026.0,29.9953,30.0107,29.9647,29.9953,124026.0
2015-12-14 09:30:00,39.28,39.32,39.14,39.14,225682.0,30.1257,30.1564,30.0184,30.0184,225682.0
2015-12-14 10:00:00,39.15,39.26,38.98,38.99,218427.0,30.026,30.1104,29.8956,29.9033,218427.0
2015-12-14 10:30:00,38.99,39.08,38.98,39.04,242918.0,29.9033,29.9723,29.8956,29.9417,242918.0
2015-12-14 11:00:00,39.03,39.04,38.83,38.86,113526.0,29.934,29.9417,29.7806,29.8036,113526.0
2015-12-14 11:30:00,38.85,38.93,38.79,38.93,156531.0,29.7959,29.8573,29.7499,29.8573,156531.0
2015-12-14 12:00:00,38.93,39.09,38.92,39.09,183645.0,29.8573,29.98,29.8496,29.98,183645.0
2015-12-14 12:30:00,39.09,39.16,38.99,39.15,293602.0,29.98,30.0337,29.9033,30.026,293602.0
2015-12-14 13:00:00,39.16,39.18,39.02,39.04,153049.0,30.0337,30.049,29.9263,29.9417,153049.0
2015-12-14 13:30:00,39.03,39.06,38.96,39.04,368145.0,29.934,29.957,29.8803,29.9417,368145.0
2015-12-14 14:00:00,39.05,39.11,39.0,39.06,157416.0,29.9493,29.9953,29.911,29.957,157416.0
2015-12-14 14:30:00,39.05,39.14,39.03,39.09,238994.0,29.9493,30.0184,29.934,29.98,238994.0
2015-12-14 15:00:00,39.09,39.1,39.02,39.08,221562.0,29.98,29.9877,29.9263,29.9723,221562.0
2015-12-14 15:30:00,39.08,39.19,39.06,39.19,625354.0,29.9723,30.0567,29.957,30.0567,625354.0
2015-12-15 09:30:00,39.5,39.67,39.49,39.63,110444.0,30.2945,30.4248,30.2868,30.3942,110444.0
2015-12-15 10:00:00,39.62,39.63,39.53,39.58,145974.0,30.3865,30.3942,30.3175,30.3558,145974.0
2015-12-15 10:30:00,39.57,39.58,39.51,39.54,73828.0,30.3481,30.3558,30.3021,30.3251,73828.0
2015-12-15 11:00:00,39.53,39.56,39.46,39.53,117402.0,30.3175,30.3405,30.2638,30.3175,117402.0
2015-12-15 11:30:00,39.53,39.54,39.42,39.48,97135.0,30.3175,30.3251,30.2331,30.2791,97135.0
2015-12-15 12:00:00,39.48,39.56,39.47,39.56,126322.0,30.2791,30.3405,30.2714,30.3405,126322.0
2015-12-15 12:30:00,39.56,39.65,39.56,39.63,293897.0,30.3405,30.4095,30.3405,30.3942,293897.0
2015-12-15 13:00:00,39.64,39.64,39.55,39.55,71058.0,30.4018,30.4018,30.3328,30.3328,71058.0
2015-12-15 13:30:00,39.54,39.62,39.52,39.61,128282.0,30.3251,30.3865,30.3098,30.3788,128282.0
2015-12-15 14:00:00,39.6,39.63,39.57,39.59,83246.0,30.3712,30.3942,30.3481,30.3635,83246.0
2015-12-15 14:30:00,39.59,39.62,39.53,39.57,484196.0,30.3635,30.3865,30.3175,30.3481,484196.0
2015-12-15 15:00:00,39.57,39.57,39.5,39.5,236602.0,30.3481,30.3481,30.2945,30.2945,236602.0
2015-12-15 15:30:00,39.49,39.52,39.45,39.5,437612.0,30.2868,30.3098,30.2561,30.2945,437612.0
2015-12-16 09:30:00,39.98,39.98,39.92,39.93,68954.0,30.6626,30.6626,30.6166,30.6242,68954.0
2015-12-16 10:00:00,39.92,39.95,39.88,39.89,78727.0,30.6166,30.6396,30.5859,30.5936,78727.0
2015-12-16 10:30:00,39.88,39.88,39.8,39.85,228098.0,30.5859,30.5859,30.5245,30.5629,228098.0
2015-12-16 11:00:00,39.85,39.85,39.76,39.76,282742.0,30.5629,30.5629,30.4939,30.4939,282742.0
2015-12-16 11:30:00,39.77,39.86,39.77,39.86,105810.0,30.5015,30.5706,30.5015,30.5706,105810.0
2015-12-16 12:00:00,39.86,39.91,39.86,39.91,71074.0,30.5706,30.6089,30.5706,30.6089,71074.0
2015-12-16 12:30:00,39.91,39.93,39.87,39.88,64615.0,30.6089,30.6242,30.5782,30.5859,64615.0
2015-12-16 13:00:00,39.88,39.97,39.88,39.97,564662.0,30.5859,30.6549,30.5859,30.6549,564662.0
2015-12-16 13:30:00,39.97,40.0,39.91,40.0,557477.0,30.6549,30.6779,30.6089,30.6779,557477.0
2015-12-16 14:00:00,40.0,40.1,39.8,40.03,162484.0,30.6779,30.7546,30.5245,30.7009,162484.0
2015-12-16 14:30:00,40.02,40.38,39.97,40.37,346208.0,30.6933,30.9694,30.6549,30.9617,346208.0
2015-12-16 15:00:00,40.37,40.38,40.21,40.27,158123.0,30.9617,30.9694,30.839,30.885,158123.0
2015-12-16 15:30:00,40.27,40.35,40.26,40.29,212258.0,30.885,30.9464,30.8773,30.9003,212258.0
2015-12-17 09:30:00,40.27,40.27,40.05,40.14,87054.0,30.885,30.885,30.7163,30.7853,87054.0
2015-12-17 10:00:00,40.12,40.12,40.02,40.08,104364.0,30.77,30.77,30.6933,30.7393,104364.0
2015-12-17 10:30:00,40.09,40.1,39.92,39.95,42328.0,30.747,30.7546,30.6166,30.6396,42328.0
2015-12-17 11:00:00,39.94,39.96,39.82,39.88,160431.0,30.6319,30.6473,30.5399,30.5859,160431.0
2015-12-17 11:30:00,39.88,39.92,39.84,39.85,106375.0,30.5859,30.6166,30.5552,30.5629,106375.0
2015-12-17 12:00:00,39.86,39.91,39.82,39.88,256791.0,30.5706,30.6089,30.5399,30.5859,256791.0
2015-12-17 12:30:00,39.88,39.89,39.78,39.86,142577.0,30.5859,30.5936,30.5092,30.5706,142577.0
2015-12-17 13:00:00,39.86,39.93,39.84,39.91,209294.0,30.5706,30.6242,30.5552,30.6089,209294.0
2015-12-17 13:30:00,39.9,39.95,39.89,39.94,194044.0,30.6012,30.6396,30.5936,30.6319,194044.0
2015-12-17 14:00:00,39.94,39.97,39.88,39.9,108107.0,30.6319,30.6549,30.5859,30.6012,108107.0
2015-12-17 14:30:00,39.89,39.9,39.82,39.86,166034.0,30.5936,30.6012,30.5399,30.5706,166034.0
2015-12-17 15:00:00,39.87,39.89,39.82,39.84,353050.0,30.5782,30.5936,30.5399,30.5552,353050.0
2015-12-17 15:30:00,39.84,39.91,39.75,39.75,460928.0,30.5552,30.6089,30.4862,30.4862,460928.0
2015-12-18 09:30:00,39.6,39.61,39.54,39.57,302801.0,30.3712,30.3788,30.3251,30.3481,302801.0
2015-12-18 10:00:00,39.58,39.6,39.52,39.56,298368.0,30.3558,30.3712,30.3098,30.3405,298368.0
2015-12-18 10:30:00,39.55,39.6,39.48,39.59,346637.0,30.3328,30.3712,30.2791,30.3635,346637.0
2015-12-18 11:00:00,39.59,39.65,39.57,39.61,224659.0,30.3635,30.4095,30.3481,30.3788,224659.0
2015-12-18 11:30:00,39.62,39.64,39.55,39.55,247652.0,30.3865,30.4018,30.3328,30.3328,247652.0
2015-12-18 12:00:00,39.55,39.58,39.49,39.49,79131.0,30.3328,30.3558,30.2868,30.2868,79131.0
2015-12-18 12:30:00,39.49,39.49,39.45,39.45,121070.0,30.2868,30.2868,30.2561,30.2561,121070.0
2015-12-18 13:00:00,39.45,39.51,39.44,39.45,288808.0,30.2561,30.3021,30.2484,30.2561,288808.0
2015-12-18 13:30:00,39.45,39.49,39.41,39.49,227481.0,30.2561,30.2868,30.2254,30.2868,227481.0
2015-12-18 14:00:00,39.48,39.55,39.47,39.54,442139.0,30.2791,30.3328,30.2714,30.3251,442139.0
2015-12-18 14:30:00,39.54,39.55,39.49,39.51,167996.0,30.3251,30.3328,30.2868,30.3021,167996.0
2015-12-18 15:00:00,39.5,39.54,39.42,39.49,210642.0,30.2945,30.3251,30.2331,30.2868,210642.0
2015-12-18 15:30:00,39.48,39.53,39.4,39.4,210539.0,30.2791,30.3175,30.2178,30.2178,210539.0
2015-12-21 09:30:00,39.5,39.57,39.43,39.43,83733.0,30.5317,30.5858,30.4776,30.4776,83733.0
2015-12-21 10:00:00,39.44,39.52,39.44,39.5,100375.0,30.4853,30.5472,30.4853,30.5317,100375.0
2015-12-21 10:30:00,39.5,39.53,39.38,39.39,76421.0,30.5317,30.5549,30.439,30.4467,76421.0
2015-12-21 11:00:00,39.38,39.4,39.21,39.25,172511.0,30.439,30.4544,30.3076,30.3385,172511.0
2015-12-21 11:30:00,39.25,39.26,39.12,39.16,210820.0,30.3385,30.3462,30.238,30.2689,210820.0
2015-12-21 12:00:00,39.17,39.18,39.12,39.15,105678.0,30.2767,30.2844,30.238,30.2612,105678.0
2015-12-21 12:30:00,39.15,39.22,39.13,39.22,402776.0,30.2612,30.3153,30.2457,30.3153,402776.0
2015-12-21 13:00:00,39.22,39.25,39.21,39.25,160941.0,30.3153,30.3385,30.3076,30.3385,160941.0
2015-12-21 13:30:00,39.25,39.27,39.23,39.23,203425.0,30.3385,30.3539,30.323,30.323,203425.0
2015-12-21 14:00:00,39.24,39.25,39.18,39.2,192198.0,30.3308,30.3385,30.2844,30.2998,192198.0
2015-12-21 14:30:00,39.2,39.2,39.15,39.19,324833.0,30.2998,30.2998,30.2612,30.2921,324833.0
2015-12-21 15:00:00,39.18,39.2,39.13,39.15,612872.0,30.2844,30.2998,30.2457,30.2612,612872.0
2015-12-21 15:30:00,39.15,39.33,39.15,39.32,407344.0,30.2612,30.4003,30.2612,30.3926,407344.0
2015-12-22 09:30:00,39.41,39.43,39.28,39.35,66038.0,30.4622,30.4776,30.3617,30.4158,66038.0
2015-12-22 10:00:00,39.33,39.42,39.3,39.41,181059.0,30.4003,30.4699,30.3771,30.4622,181059.0
2015-12-22 10:30:00,39.41,39.45,39.34,39.35,293198.0,30.4622,30.4931,30.4081,30.4158,293198.0
2015-12-22 11:00:00,39.35,39.4,39.32,39.32,127809.0,30.4158,30.4544,30.3926,30.3926,127809.0
2015-12-22 11:30:00,39.32,39.44,39.32,39.42,273849.0,30.3926,30.4853,30.3926,30.4699,273849.0
2015-12-22 12:00:00,39.42,39.43,39.36,39.43,418663.0,30.4699,30.4776,30.4235,30.4776,418663.0
2015-12-22 12:30:00,39.42,39.5,39.41,39.5,211017.0,30.4699,30.5317,30.4622,30.5317,211017.0
2015-12-22 13:00:00,39.51,39.52,39.47,39.52,3856024.0,30.5395,30.5472,30.5085,30.5472,3856024.0
2015-12-22 13:30:00,39.52,39.56,39.5,39.56,29736.0,30.5472,30.5781,30.5317,30.5781,29736.0
2015-12-22 14:00:00,39.56,39.6,39.54,39.57,424611.0,30.5781,30.609,30.5626,30.5858,424611.0
2015-12-22 14:30:00,39.57,39.58,39.52,39.55,487273.0,30.5858,30.5936,30.5472,30.5704,487273.0
2015-12-22 15:00:00,39.55,39.65,39.55,39.62,325217.0,30.5704,30.6477,30.5704,30.6245,325217.0
2015-12-22 15:30:00,39.61,39.63,39.52,39.61,325512.0,30.6168,30.6322,30.5472,30.6168,325512.0
2015-12-23 09:30:00,39.98,40.03,39.92,40.01,410735.0,30.9027,30.9414,30.8564,30.9259,410735.0
2015-12-23 10:00:00,40.01,40.06,40.0,40.01,350518.0,30.9259,30.9646,30.9182,30.9259,350518.0
2015-12-23 10:30:00,40.01,40.11,39.99,40.11,166917.0,30.9259,31.0032,30.9105,31.0032,166917.0
2015-12-23 11:00:00,40.12,40.12,40.02,40.07,330670.0,31.011,31.011,30.9337,30.9723,330670.0
2015-12-23 11:30:00,40.07,40.08,40.03,40.07,581619.0,30.9723,30.98,30.9414,30.9723,581619.0
2015-12-23 12:00:00,40.07,40.12,40.06,40.09,296701.0,30.9723,31.011,30.9646,30.9878,296701.0
2015-12-23 12:30:00,40.08,40.1,40.06,40.09,59284.0,30.98,30.9955,30.9646,30.9878,59284.0
2015-12-23 13:00:00,40.09,40.09,40.05,40.06,59009.0,30.9878,30.9878,30.9569,30.9646,59009.0
2015-12-23 13:30:00,40.05,40.1,40.03,40.09,3351180.0,30.9569,30.9955,30.9414,30.9878,3351180.0
2015-12-23 14:00:00,40.1,40.15,40.08,40.15,279887.0,30.9955,31.0341,30.98,31.0341,279887.0
2015-12-23 14:30:00,40.15,40.22,40.15,40.19,274851.0,31.0341,31.0883,31.0341,31.0651,274851.0
2015-12-23 15:00:00,40.2,40.21,40.17,40.2,114974.0,31.0728,31.0805,31.0496,31.0728,114974.0
2015-12-23 15:30:00,40.19,40.25,40.17,40.25,140473.0,31.0651,31.1114,31.0496,31.1114,140473.0
2015-12-24 09:30:00,40.04,40.66,40.04,40.16,127386.0,30.9491,31.4284,30.9491,31.0419,127386.0
2015-12-24 10:00:00,40.16,40.2,40.13,40.19,138634.0,31.0419,31.0728,31.0187,31.0651,138634.0
2015-12-24 10:30:00,40.2,40.21,40.15,40.21,102550.0,31.0728,31.0805,31.0341,31.0805,102550.0
2015-12-24 11:00:00,40.21,40.22,40.18,40.21,213610.0,31.0805,31.0883,31.0573,31.0805,213610.0
2015-12-24 11:30:00,40.22,40.24,40.2,40.22,110609.0,31.0883,31.1037,31.0728,31.0883,110609.0
2015-12-24 12:00:00,40.21,40.23,40.2,40.22,66745.0,31.0805,31.096,31.0728,31.0883,66745.0
2015-12-24 12:30:00,40.22,40.24,40.14,40.14,127712.0,31.0883,31.1037,31.0264,31.0264,127712.0
2015-12-28 09:30:00,39.92,40.03,39.92,39.95,193446.0,30.8564,30.9414,30.8564,30.8796,193446.0
2015-12-28 10:00:00,39.94,39.95,39.89,39.94,64368.0,30.8718,30.8796,30.8332,30.8718,64368.0
2015-12-28 10:30:00,39.95,39.97,39.86,39.89,62822.0,30.8796,30.895,30.81,30.8332,62822.0
2015-12-28 11:00:00,39.89,39.94,39.88,39.89,172073.0,30.8332,30.8718,30.8254,30.8332,172073.0
2015-12-28 11:30:00,39.89,39.96,39.88,39.94,336441.0,30.8332,30.8873,30.8254,30.8718,336441.0
2015-12-28 12:00:00,39.93,39.98,39.91,39.94,64168.0,30.8641,30.9027,30.8486,30.8718,64168.0
2015-12-28 12:30:00,39.95,39.96,39.91,39.94,136703.0,30.8796,30.8873,30.8486,30.8718,136703.0
2015-12-28 13:00:00,39.94,40.01,39.93,39.98,89617.0,30.8718,30.9259,30.8641,30.9027,89617.0
2015-12-28 13:30:00,39.98,40.02,39.92,39.94,235290.0,30.9027,30.9337,30.8564,30.8718,235290.0
2015-12-28 14:00:00,39.93,39.97,39.93,39.95,135692.0,30.8641,30.895,30.8641,30.8796,135692.0
2015-12-28 14:30:00,39.96,39.97,39.92,39.97,162648.0,30.8873,30.895,30.8564,30.895,162648.0
2015-12-28 15:00:00,39.97,39.99,39.94,39.98,200873.0,30.895,30.9105,30.8718,30.9027,200873.0
2015-12-28 15:30:00,39.98,40.0,39.96,39.98,84460.0,30.9027,30.9182,30.8873,30.9027,84460.0
2015-12-29 09:30:00,40.32,40.35,40.22,40.31,111299.0,31.1655,31.1887,31.0883,31.1578,111299.0
2015-12-29 10:00:00,40.32,40.34,40.29,40.3,46019.0,31.1655,31.181,31.1424,31.1501,46019.0
2015-12-29 10:30:00,40.31,40.31,40.24,40.24,60994.0,31.1578,31.1578,31.1037,31.1037,60994.0
2015-12-29 11:00:00,40.24,40.28,40.23,40.27,163807.0,31.1037,31.1346,31.096,31.1269,163807.0
2015-12-29 11:30:00,40.27,40.32,40.26,40.3,211466.0,31.1269,31.1655,31.1192,31.1501,211466.0
2015-12-29 12:00:00,40.3,40.31,40.28,40.28,80746.0,31.1501,31.1578,31.1346,31.1346,80746.0
2015-12-29 12:30:00,40.28,40.32,40.28,40.32,113148.0,31.1346,31.1655,31.1346,31.1655,113148.0
2015-12-29 13:00:00,40.33,40.34,40.31,40.33,57785.0,31.1733,31.181,31.1578,31.1733,57785.0
2015-12-29 13:30:00,40.33,40.37,40.31,40.37,86527.0,31.1733,31.2042,31.1578,31.2042,86527.0
2015-12-29 14:00:00,40.37,40.4,40.36,40.38,285100.0,31.2042,31.2274,31.1965,31.2119,285100.0
2015-12-29 14:30:00,40.38,40.4,40.34,40.4,161090.0,31.2119,31.2274,31.181,31.2274,161090.0
2015-12-29 15:00:00,40.4,40.43,40.39,40.41,79746.0,31.2274,31.2506,31.2197,31.2351,79746.0
2015-12-29 15:30:00,40.41,40.42,40.34,40.37,99366.0,31.2351,31.2428,31.181,31.2042,99366.0
2015-12-30 09:30:00,40.13,40.16,40.07,40.1,47567.0,31.0187,31.0419,30.9723,30.9955,47567.0
2015-12-30 10:00:00,40.09,40.13,40.05,40.05,78137.0,30.9878,31.0187,30.9569,30.9569,78137.0
2015-12-30 10:30:00,40.04,40.11,40.03,40.08,154270.0,30.9491,31.0032,30.9414,30.98,154270.0
2015-12-30 11:00:00,40.07,40.16,40.04,40.09,269153.0,30.9723,31.0419,30.9491,30.9878,269153.0
2015-12-30 11:30:00,40.09,40.09,40.03,40.04,50681.0,30.9878,30.9878,30.9414,30.9491,50681.0
2015-12-30 12:00:00,40.05,40.09,40.04,40.06,121445.0,30.9569,30.9878,30.9491,30.9646,121445.0
2015-12-30 12:30:00,40.06,40.07,40.05,40.07,79072.0,30.9646,30.9723,30.9569,30.9723,79072.0
2015-12-30 13:00:00,40.07,40.09,40.04,40.05,142493.0,30.9723,30.9878,30.9491,30.9569,142493.0
2015-12-30 13:30:00,40.06,40.09,40.04,40.05,202545.0,30.9646,30.9878,30.9491,30.9569,202545.0
2015-12-30 14:00:00,40.05,40.08,40.02,40.04,143043.0,30.9569,30.98,30.9337,30.9491,143043.0
2015-12-30 14:30:00,40.05,40.08,40.02,40.05,107108.0,30.9569,30.98,30.9337,30.9569,107108.0
2015-12-30 15:00:00,40.05,40.08,40.04,40.07,113918.0,30.9569,30.98,30.9491,30.9723,113918.0
2015-12-30 15:30:00,40.06,40.06,39.97,39.97,169531.0,30.9646,30.9646,30.895,30.895,169531.0
2015-12-31 09:30:00,39.83,39.96,39.62,39.78,135238.0,30.7868,30.8873,30.6245,30.7482,135238.0
2015-12-31 10:00:00,39.78,39.78,39.7,39.71,35611.0,30.7482,30.7482,30.6863,30.694,35611.0
2015-12-31 10:30:00,39.7,39.7,39.66,39.66,22374.0,30.6863,30.6863,30.6554,30.6554,22374.0
2015-12-31 11:00:00,39.65,39.71,39.65,39.71,81042.0,30.6477,30.694,30.6477,30.694,81042.0
2015-12-31 11:30:00,39.69,39.79,39.68,39.79,63503.0,30.6786,30.7559,30.6709,30.7559,63503.0
2015-12-31 12:00:00,39.8,39.83,39.76,39.82,50957.0,30.7636,30.7868,30.7327,30.7791,50957.0
2015-12-31 12:30:00,39.82,39.85,39.78,39.83,289390.0,30.7791,30.8023,30.7482,30.7868,289390.0
2015-12-31 13:00:00,39.83,39.83,39.75,39.8,2678206.0,30.7868,30.7868,30.725,30.7636,2678206.0
2015-12-31 13:30:00,39.79,39.83,39.77,39.83,127658.0,30.7559,30.7868,30.7404,30.7868,127658.0
2015-12-31 14:00:00,39.83,39.85,39.72,39.75,113846.0,30.7868,30.8023,30.7018,30.725,113846.0
2015-12-31 14:30:00,39.74,39.74,39.69,39.72,86812.0,30.7172,30.7172,30.6786,30.7018,86812.0
2015-12-31 15:00:00,39.71,39.73,39.68,39.69,78786.0,30.694,30.7095,30.6709,30.6786,78786.0
2015-12-31 15:30:00,39.7,39.74,39.6,39.63,343377.0,30.6863,30.7172,30.609,30.6322,343377.0
2016-01-04 09:30:00,38.86,38.86,38.72,38.76,63585.0,30.037,30.037,29.9288,29.9597,63585.0
2016-01-04 10:00:00,38.76,38.76,38.65,38.67,133687.0,29.9597,29.9597,29.8747,29.8902,133687.0
2016-01-04 10:30:00,38.68,38.68,38.54,38.54,146181.0,29.8979,29.8979,29.7897,29.7897,146181.0
2016-01-04 11:00:00,38.53,38.53,38.44,38.51,96996.0,29.782,29.782,29.7124,29.7665,96996.0
2016-01-04 11:30:00,38.5,38.62,38.49,38.61,72594.0,29.7588,29.8515,29.751,29.8438,72594.0
2016-01-04 12:00:00,38.6,38.64,38.58,38.62,89293.0,29.8361,29.867,29.8206,29.8515,89293.0
2016-01-04 12:30:00,38.61,38.73,38.59,38.73,939019.0,29.8438,29.9366,29.8283,29.9366,939019.0
2016-01-04 13:00:00,38.74,38.79,38.71,38.74,110000.0,29.9443,29.9829,29.9211,29.9443,110000.0
2016-01-04 13:30:00,38.74,38.79,38.73,38.75,32129.0,29.9443,29.9829,29.9366,29.952,32129.0
2016-01-04 14:00:00,38.74,38.75,38.68,38.73,41961.0,29.9443,29.952,29.8979,29.9366,41961.0
2016-01-04 14:30:00,38.72,38.72,38.66,38.68,44211.0,29.9288,29.9288,29.8824,29.8979,44211.0
2016-01-04 15:00:00,38.68,38.68,38.63,38.68,176751.0,29.8979,29.8979,29.8593,29.8979,176751.0
2016-01-04 15:30:00,38.69,38.86,38.68,38.85,305520.0,29.9056,30.037,29.8979,30.0293,305520.0
2016-01-05 09:30:00,38.79,38.85,38.72,38.72,74191.0,29.9829,30.0293,29.9288,29.9288,74191.0
2016-01-05 10:00:00,38.72,38.72,38.59,38.59,31133.0,29.9288,29.9288,29.8283,29.8283,31133.0
2016-01-05 10:30:00,38.58,38.75,38.57,38.74,29890.0,29.8206,29.952,29.8129,29.9443,29890.0
2016-01-05 11:00:00,38.75,38.77,38.63,38.65,25402.0,29.952,29.9675,29.8593,29.8747,25402.0
2016-01-05 11:30:00,38.66,38.77,38.66,38.74,59292.0,29.8824,29.9675,29.8824,29.9443,59292.0
2016-01-05 12:00:00,38.73,38.73,38.61,38.64,28501.0,29.9366,29.9366,29.8438,29.867,28501.0
2016-01-05 12:30:00,38.63,38.66,38.61,38.66,16575.0,29.8593,29.8824,29.8438,29.8824,16575.0
2016-01-05 13:00:00,38.68,38.72,38.63,38.67,58069.0,29.8979,29.9288,29.8593,29.8902,58069.0
2016-01-05 13:30:00,38.68,38.76,38.67,38.74,46542.0,29.8979,29.9597,29.8902,29.9443,46542.0
2016-01-05 14:00:00,38.74,38.83,38.72,38.81,54562.0,29.9443,30.0138,29.9288,29.9984,54562.0
2016-01-05 14:30:00,38.81,38.82,38.74,38.77,108974.0,29.9984,30.0061,29.9443,29.9675,108974.0
2016-01-05 15:00:00,38.76,38.76,38.7,38.76,85263.0,29.9597,29.9597,29.9134,29.9597,85263.0
2016-01-05 15:30:00,38.77,38.83,38.74,38.81,411610.0,29.9675,30.0138,29.9443,29.9984,411610.0
2016-01-06 09:30:00,38.05,38.15,38.03,38.1,82888.0,29.4109,29.4882,29.3955,29.4496,82888.0
2016-01-06 10:00:00,38.13,38.19,38.05,38.18,75220.0,29.4728,29.5192,29.4109,29.5114,75220.0
2016-01-06 10:30:00,38.17,38.17,38.04,38.09,150418.0,29.5037,29.5037,29.4032,29.4419,150418.0
2016-01-06 11:00:00,38.09,38.21,38.09,38.18,49874.0,29.4419,29.5346,29.4419,29.5114,49874.0
2016-01-06 11:30:00,38.18,38.23,38.13,38.14,61099.0,29.5114,29.5501,29.4728,29.4805,61099.0
2016-01-06 12:00:00,38.14,38.14,38.1,38.11,13091.0,29.4805,29.4805,29.4496,29.4573,13091.0
2016-01-06 12:30:00,38.11,38.18,38.1,38.12,40184.0,29.4573,29.5114,29.4496,29.465,40184.0
2016-01-06 13:00:00,38.1,38.11,38.03,38.06,54246.0,29.4496,29.4573,29.3955,29.4187,54246.0
2016-01-06 13:30:00,38.06,38.08,38.01,38.02,107137.0,29.4187,29.4341,29.38,29.3878,107137.0
2016-01-06 14:00:00,38.04,38.15,38.04,38.07,41798.0,29.4032,29.4882,29.4032,29.4264,41798.0
2016-01-06 14:30:00,38.07,38.09,37.92,37.93,52953.0,29.4264,29.4419,29.3105,29.3182,52953.0
2016-01-06 15:00:00,37.93,38.04,37.91,38.04,46778.0,29.3182,29.4032,29.3027,29.4032,46778.0
2016-01-06 15:30:00,38.04,38.1,38.03,38.09,96310.0,29.4032,29.4496,29.3955,29.4419,96310.0
2016-01-07 09:30:00,37.32,37.59,37.21,37.53,191489.0,28.8467,29.0554,28.7617,29.009,191489.0
2016-01-07 10:00:00,37.51,37.57,37.46,37.53,78864.0,28.9935,29.0399,28.9549,29.009,78864.0
2016-01-07 10:30:00,37.54,37.71,37.54,37.66,79661.0,29.0167,29.1481,29.0167,29.1095,79661.0
2016-01-07 11:00:00,37.66,37.7,37.53,37.58,48472.0,29.1095,29.1404,29.009,29.0477,48472.0
2016-01-07 11:30:00,37.59,37.62,37.52,37.52,58356.0,29.0554,29.0786,29.0013,29.0013,58356.0
2016-01-07 12:00:00,37.52,37.56,37.49,37.52,351271.0,29.0013,29.0322,28.9781,29.0013,351271.0
2016-01-07 12:30:00,37.51,37.54,37.45,37.48,240198.0,28.9935,29.0167,28.9472,28.9704,240198.0
2016-01-07 13:00:00,37.48,37.48,37.31,37.37,102528.0,28.9704,28.9704,28.839,28.8853,102528.0
2016-01-07 13:30:00,37.37,37.37,37.23,37.32,136611.0,28.8853,28.8853,28.7771,28.8467,136611.0
2016-01-07 14:00:00,37.31,37.33,37.25,37.26,111734.0,28.839,28.8544,28.7926,28.8003,111734.0
2016-01-07 14:30:00,37.26,37.39,37.24,37.32,62107.0,28.8003,28.9008,28.7848,28.8467,62107.0
2016-01-07 15:00:00,37.31,37.36,37.2,37.21,162427.0,28.839,28.8776,28.7539,28.7617,162427.0
2016-01-07 15:30:00,37.2,37.35,37.2,37.23,254996.0,28.7539,28.8699,28.7539,28.7771,254996.0
2016-01-08 09:30:00,37.44,37.54,37.33,37.38,32371.0,28.9394,29.0167,28.8544,28.8931,32371.0
2016-01-08 10:00:00,37.37,37.37,37.16,37.24,73225.0,28.8853,28.8853,28.723,28.7848,73225.0
2016-01-08 10:30:00,37.24,37.26,37.12,37.14,69823.0,28.7848,28.8003,28.6921,28.7076,69823.0
2016-01-08 11:00:00,37.15,37.19,37.02,37.04,79646.0,28.7153,28.7462,28.6148,28.6303,79646.0
2016-01-08 11:30:00,37.04,37.08,36.93,37.06,419308.0,28.6303,28.6612,28.5452,28.6457,419308.0
2016-01-08 12:00:00,37.07,37.18,37.05,37.16,126497.0,28.6534,28.7385,28.638,28.723,126497.0
2016-01-08 12:30:00,37.16,37.16,37.08,37.1,113417.0,28.723,28.723,28.6612,28.6766,113417.0
2016-01-08 13:00:00,37.1,37.14,37.01,37.05,71354.0,28.6766,28.7076,28.6071,28.638,71354.0
2016-01-08 13:30:00,37.05,37.12,37.04,37.06,24615.0,28.638,28.6921,28.6303,28.6457,24615.0
2016-01-08 14:00:00,37.07,37.11,37.01,37.01,211558.0,28.6534,28.6844,28.6071,28.6071,211558.0
2016-01-08 14:30:00,37.01,37.07,36.99,37.02,84126.0,28.6071,28.6534,28.5916,28.6148,84126.0
2016-01-08 15:00:00,37.01,37.04,36.95,36.96,239815.0,28.6071,28.6303,28.5607,28.5684,239815.0
2016-01-08 15:30:00,36.95,36.96,36.77,36.84,278826.0,28.5607,28.5684,28.4216,28.4757,278826.0
2016-01-11 09:30:00,37.21,37.21,36.97,37.01,223322.0,28.7617,28.7617,28.5761,28.6071,223322.0
2016-01-11 10:00:00,37.01,37.03,36.91,36.95,429124.0,28.6071,28.6225,28.5298,28.5607,429124.0
2016-01-11 10:30:00,36.96,37.03,36.76,36.77,675230.0,28.5684,28.6225,28.4138,28.4216,675230.0
2016-01-11 11:00:00,36.77,36.86,36.72,36.82,130362.0,28.4216,28.4911,28.3829,28.4602,130362.0
2016-01-11 11:30:00,36.81,36.87,36.75,36.83,240666.0,28.4525,28.4989,28.4061,28.4679,240666.0
2016-01-11 12:00:00,36.84,36.84,36.7,36.71,1547908.0,28.4757,28.4757,28.3675,28.3752,1547908.0
2016-01-11 12:30:00,36.72,36.75,36.69,36.71,279378.0,28.3829,28.4061,28.3597,28.3752,279378.0
2016-01-11 13:00:00,36.73,36.74,36.62,36.63,358778.0,28.3906,28.3984,28.3056,28.3133,358778.0
2016-01-11 13:30:00,36.63,36.66,36.55,36.6,187720.0,28.3133,28.3365,28.2515,28.2902,187720.0
2016-01-11 14:00:00,36.61,36.77,36.58,36.75,220428.0,28.2979,28.4216,28.2747,28.4061,220428.0
2016-01-11 14:30:00,36.75,36.78,36.71,36.72,274168.0,28.4061,28.4293,28.3752,28.3829,274168.0
2016-01-11 15:00:00,36.73,36.83,36.62,36.82,556768.0,28.3906,28.4679,28.3056,28.4602,556768.0
2016-01-11 15:30:00,36.82,36.95,36.82,36.87,658020.0,28.4602,28.5607,28.4602,28.4989,658020.0
2016-01-12 09:30:00,37.21,37.25,37.15,37.17,93932.0,28.7617,28.7926,28.7153,28.7307,93932.0
2016-01-12 10:00:00,37.17,37.18,36.98,37.0,135680.0,28.7307,28.7385,28.5839,28.5993,135680.0
2016-01-12 10:30:00,37.02,37.07,36.88,36.95,95807.0,28.6148,28.6534,28.5066,28.5607,95807.0
2016-01-12 11:00:00,36.93,36.99,36.86,36.89,160309.0,28.5452,28.5916,28.4911,28.5143,160309.0
2016-01-12 11:30:00,36.89,36.92,36.78,36.9,103097.0,28.5143,28.5375,28.4293,28.522,103097.0
2016-01-12 12:00:00,36.91,36.98,36.83,36.87,52008.0,28.5298,28.5839,28.4679,28.4989,52008.0
2016-01-12 12:30:00,36.85,36.86,36.76,36.82,74743.0,28.4834,28.4911,28.4138,28.4602,74743.0
2016-01-12 13:00:00,36.83,36.89,36.77,36.79,84213.0,28.4679,28.5143,28.4216,28.437,84213.0
2016-01-12 13:30:00,36.79,36.91,36.77,36.82,98478.0,28.437,28.5298,28.4216,28.4602,98478.0
2016-01-12 14:00:00,36.82,36.85,36.73,36.83,141164.0,28.4602,28.4834,28.3906,28.4679,141164.0
2016-01-12 14:30:00,36.82,36.96,36.82,36.96,109744.0,28.4602,28.5684,28.4602,28.5684,109744.0
2016-01-12 15:00:00,36.93,37.06,36.88,37.02,139045.0,28.5452,28.6457,28.5066,28.6148,139045.0
2016-01-12 15:30:00,37.02,37.11,36.98,37.06,372445.0,28.6148,28.6844,28.5839,28.6457,372445.0
2016-01-13 09:30:00,37.41,37.41,37.25,37.3,73738.0,28.9162,28.9162,28.7926,28.8312,73738.0
2016-01-13 10:00:00,37.29,37.34,37.16,37.23,66332.0,28.8235,28.8621,28.723,28.7771,66332.0
2016-01-13 10:30:00,37.23,37.23,37.04,37.17,93132.0,28.7771,28.7771,28.6303,28.7307,93132.0
2016-01-13 11:00:00,37.15,37.19,37.07,37.13,59321.0,28.7153,28.7462,28.6534,28.6998,59321.0
2016-01-13 11:30:00,37.14,37.2,36.99,37.01,65970.0,28.7076,28.7539,28.5916,28.6071,65970.0
2016-01-13 12:00:00,37.02,37.05,36.99,37.02,49712.0,28.6148,28.638,28.5916,28.6148,49712.0
2016-01-13 12:30:00,36.98,36.99,36.88,36.89,83773.0,28.5839,28.5916,28.5066,28.5143,83773.0
2016-01-13 13:00:00,36.89,36.92,36.82,36.82,79960.0,28.5143,28.5375,28.4602,28.4602,79960.0
2016-01-13 13:30:00,36.82,36.83,36.65,36.66,176415.0,28.4602,28.4679,28.3288,28.3365,176415.0
2016-01-13 14:00:00,36.66,36.72,36.59,36.65,139138.0,28.3365,28.3829,28.2824,28.3288,139138.0
2016-01-13 14:30:00,36.64,36.64,36.41,36.54,172210.0,28.3211,28.3211,28.1433,28.2438,172210.0
2016-01-13 15:00:00,36.55,36.66,36.49,36.61,124262.0,28.2515,28.3365,28.2051,28.2979,124262.0
2016-01-13 15:30:00,36.61,36.62,36.46,36.51,166583.0,28.2979,28.3056,28.1819,28.2206,166583.0
2016-01-14 09:30:00,36.58,36.64,36.35,36.38,96370.0,28.2747,28.3211,28.0969,28.1201,96370.0
2016-01-14 10:00:00,36.38,36.67,36.34,36.67,122708.0,28.1201,28.3443,28.0892,28.3443,122708.0
2016-01-14 10:30:00,36.67,36.83,36.66,36.73,133672.0,28.3443,28.4679,28.3365,28.3906,133672.0
2016-01-14 11:00:00,36.7,36.75,36.57,36.66,111125.0,28.3675,28.4061,28.267,28.3365,111125.0
2016-01-14 11:30:00,36.66,36.74,36.57,36.73,112501.0,28.3365,28.3984,28.267,28.3906,112501.0
2016-01-14 12:00:00,36.73,36.79,36.69,36.77,452387.0,28.3906,28.437,28.3597,28.4216,452387.0
2016-01-14 12:30:00,36.78,36.9,36.76,36.81,275566.0,28.4293,28.522,28.4138,28.4525,275566.0
2016-01-14 13:00:00,36.81,36.98,36.8,36.96,111530.0,28.4525,28.5839,28.4447,28.5684,111530.0
2016-01-14 13:30:00,36.97,37.0,36.9,36.99,116720.0,28.5761,28.5993,28.522,28.5916,116720.0
2016-01-14 14:00:00,36.99,37.01,36.93,36.98,607733.0,28.5916,28.6071,28.5452,28.5839,607733.0
2016-01-14 14:30:00,36.99,37.1,36.95,37.07,209313.0,28.5916,28.6766,28.5607,28.6534,209313.0
2016-01-14 15:00:00,37.08,37.12,37.07,37.07,162751.0,28.6612,28.6921,28.6534,28.6534,162751.0
2016-01-14 15:30:00,37.07,37.07,36.94,36.97,190740.0,28.6534,28.6534,28.553,28.5761,190740.0
2016-01-15 09:30:00,35.8,35.95,35.75,35.81,65806.0,27.6718,27.7877,27.6331,27.6795,65806.0
2016-01-15 10:00:00,35.82,35.93,35.74,35.88,92461.0,27.6873,27.7723,27.6254,27.7336,92461.0
2016-01-15 10:30:00,35.87,35.95,35.79,35.79,125564.0,27.7259,27.7877,27.6641,27.6641,125564.0
2016-01-15 11:00:00,35.76,35.79,35.69,35.76,57252.0,27.6409,27.6641,27.5868,27.6409,57252.0
2016-01-15 11:30:00,35.75,35.83,35.68,35.7,66922.0,27.6331,27.695,27.579,27.5945,66922.0
2016-01-15 12:00:00,35.68,35.7,35.49,35.51,94124.0,27.579,27.5945,27.4322,27.4476,94124.0
2016-01-15 12:30:00,35.5,35.58,35.39,35.57,78314.0,27.4399,27.5017,27.3549,27.494,78314.0
2016-01-15 13:00:00,35.56,35.61,35.47,35.51,113429.0,27.4863,27.5249,27.4167,27.4476,113429.0
2016-01-15 13:30:00,35.51,35.62,35.49,35.59,490784.0,27.4476,27.5327,27.4322,27.5095,490784.0
2016-01-15 14:00:00,35.6,35.65,35.53,35.53,98460.0,27.5172,27.5558,27.4631,27.4631,98460.0
2016-01-15 14:30:00,35.53,35.74,35.5,35.73,171044.0,27.4631,27.6254,27.4399,27.6177,171044.0
2016-01-15 15:00:00,35.73,35.76,35.6,35.7,250835.0,27.6177,27.6409,27.5172,27.5945,250835.0
2016-01-15 15:30:00,35.7,35.75,35.63,35.65,223537.0,27.5945,27.6331,27.5404,27.5558,223537.0
2016-01-19 09:30:00,36.26,36.29,36.06,36.13,82895.0,28.0274,28.0505,27.8728,27.9269,82895.0
2016-01-19 10:00:00,36.15,36.25,36.1,36.25,80882.0,27.9423,28.0196,27.9037,28.0196,80882.0
2016-01-19 10:30:00,36.25,36.28,36.09,36.09,160775.0,28.0196,28.0428,27.8959,27.8959,160775.0
2016-01-19 11:00:00,36.09,36.16,36.06,36.15,162292.0,27.8959,27.9501,27.8728,27.9423,162292.0
2016-01-19 11:30:00,36.16,36.25,36.15,36.17,97642.0,27.9501,28.0196,27.9423,27.9578,97642.0
2016-01-19 12:00:00,36.17,36.18,36.01,36.07,158244.0,27.9578,27.9655,27.8341,27.8805,158244.0
2016-01-19 12:30:00,36.06,36.11,36.0,36.04,1195970.0,27.8728,27.9114,27.8264,27.8573,1195970.0
2016-01-19 13:00:00,36.05,36.1,36.02,36.02,140461.0,27.865,27.9037,27.8418,27.8418,140461.0
2016-01-19 13:30:00,36.03,36.06,35.97,35.98,76905.0,27.8496,27.8728,27.8032,27.8109,76905.0
2016-01-19 14:00:00,35.97,35.97,35.78,35.85,142243.0,27.8032,27.8032,27.6563,27.7104,142243.0
2016-01-19 14:30:00,35.85,35.87,35.71,35.77,209201.0,27.7104,27.7259,27.6022,27.6486,209201.0
2016-01-19 15:00:00,35.76,35.97,35.76,35.97,240213.0,27.6409,27.8032,27.6409,27.8032,240213.0
2016-01-19 15:30:00,35.96,36.05,35.92,35.97,197369.0,27.7955,27.865,27.7645,27.8032,197369.0
2016-01-20 09:30:00,35.18,35.24,34.99,35.01,347753.0,27.1926,27.2389,27.0457,27.0612,347753.0
2016-01-20 10:00:00,35.02,35.07,34.93,34.95,164503.0,27.0689,27.1075,26.9993,27.0148,164503.0
2016-01-20 10:30:00,34.95,34.95,34.65,34.66,313626.0,27.0148,27.0148,26.7829,26.7906,313626.0
2016-01-20 11:00:00,34.65,34.85,34.65,34.76,152576.0,26.7829,26.9375,26.7829,26.8679,152576.0
2016-01-20 11:30:00,34.77,34.86,34.64,34.68,194428.0,26.8756,26.9452,26.7752,26.8061,194428.0
2016-01-20 12:00:00,34.68,34.71,34.49,34.51,121814.0,26.8061,26.8293,26.6592,26.6747,121814.0
2016-01-20 12:30:00,34.52,34.68,34.46,34.68,100276.0,26.6824,26.8061,26.636,26.8061,100276.0
2016-01-20 13:00:00,34.7,34.75,34.57,34.68,92799.0,26.8215,26.8602,26.7211,26.8061,92799.0
2016-01-20 13:30:00,34.67,34.96,34.67,34.92,171683.0,26.7984,27.0225,26.7984,26.9916,171683.0
2016-01-20 14:00:00,34.91,34.98,34.83,34.89,116462.0,26.9839,27.038,26.922,26.9684,116462.0
2016-01-20 14:30:00,34.9,35.05,34.83,35.01,151559.0,26.9761,27.0921,26.922,27.0612,151559.0
2016-01-20 15:00:00,35.02,35.41,34.96,35.4,358378.0,27.0689,27.3703,27.0225,27.3626,358378.0
2016-01-20 15:30:00,35.41,35.42,35.15,35.2,606014.0,27.3703,27.3781,27.1694,27.208,606014.0
2016-01-21 09:30:00,35.21,35.21,34.86,34.91,72396.0,27.2157,27.2157,26.9452,26.9839,72396.0
2016-01-21 10:00:00,34.91,35.24,34.91,35.23,672568.0,26.9839,27.2389,26.9839,27.2312,672568.0
2016-01-21 10:30:00,35.24,35.35,35.17,35.27,80439.0,27.2389,27.324,27.1848,27.2621,80439.0
2016-01-21 11:00:00,35.26,35.46,35.17,35.35,419378.0,27.2544,27.409,27.1848,27.324,419378.0
2016-01-21 11:30:00,35.38,35.58,35.38,35.55,85008.0,27.3472,27.5017,27.3472,27.4786,85008.0
2016-01-21 12:00:00,35.58,35.71,35.58,35.63,195595.0,27.5017,27.6022,27.5017,27.5404,195595.0
2016-01-21 12:30:00,35.63,35.66,35.52,35.58,195544.0,27.5404,27.5636,27.4554,27.5017,195544.0
2016-01-21 13:00:00,35.59,35.65,35.46,35.46,74175.0,27.5095,27.5558,27.409,27.409,74175.0
2016-01-21 13:30:00,35.46,35.52,35.41,35.45,667415.0,27.409,27.4554,27.3703,27.4013,667415.0
2016-01-21 14:00:00,35.48,35.48,35.25,35.33,197836.0,27.4244,27.4244,27.2467,27.3085,197836.0
2016-01-21 14:30:00,35.35,35.5,35.34,35.46,257168.0,27.324,27.4399,27.3162,27.409,257168.0
2016-01-21 15:00:00,35.46,35.46,35.33,35.41,2712265.0,27.409,27.409,27.3085,27.3703,2712265.0
2016-01-21 15:30:00,35.42,35.52,35.41,35.46,216645.0,27.3781,27.4554,27.3703,27.409,216645.0
2016-01-22 09:30:00,36.32,36.5,36.29,36.5,88530.0,28.0737,28.2129,28.0505,28.2129,88530.0
2016-01-22 10:00:00,36.5,36.57,36.48,36.53,51098.0,28.2129,28.267,28.1974,28.236,51098.0
2016-01-22 10:30:00,36.53,36.57,36.39,36.39,161655.0,28.236,28.267,28.1278,28.1278,161655.0
2016-01-22 11:00:00,36.39,36.46,36.32,36.42,90152.0,28.1278,28.1819,28.0737,28.151,90152.0
2016-01-22 11:30:00,36.42,36.43,36.28,36.33,115932.0,28.151,28.1588,28.0428,28.0815,115932.0
2016-01-22 12:00:00,36.31,36.42,36.31,36.37,62109.0,28.066,28.151,28.066,28.1124,62109.0
2016-01-22 12:30:00,36.37,36.43,36.35,36.43,379504.0,28.1124,28.1588,28.0969,28.1588,379504.0
2016-01-22 13:00:00,36.42,36.46,36.37,36.44,75129.0,28.151,28.1819,28.1124,28.1665,75129.0
2016-01-22 13:30:00,36.43,36.52,36.42,36.52,126734.0,28.1588,28.2283,28.151,28.2283,126734.0
2016-01-22 14:00:00,36.51,36.57,36.48,36.48,180453.0,28.2206,28.267,28.1974,28.1974,180453.0
2016-01-22 14:30:00,36.48,36.49,36.41,36.47,101094.0,28.1974,28.2051,28.1433,28.1897,101094.0
2016-01-22 15:00:00,36.47,36.48,36.4,36.48,229368.0,28.1897,28.1974,28.1356,28.1974,229368.0
2016-01-22 15:30:00,36.48,36.57,36.44,36.53,143510.0,28.1974,28.267,28.1665,28.236,143510.0
2016-01-25 09:30:00,36.19,36.29,36.16,36.23,197208.0,27.9732,28.0505,27.9501,28.0042,197208.0
2016-01-25 10:00:00,36.23,36.33,36.19,36.26,64152.0,28.0042,28.0815,27.9732,28.0274,64152.0
2016-01-25 10:30:00,36.25,36.3,36.16,36.2,41903.0,28.0196,28.0583,27.9501,27.981,41903.0
2016-01-25 11:00:00,36.18,36.22,36.09,36.22,69397.0,27.9655,27.9964,27.8959,27.9964,69397.0
2016-01-25 11:30:00,36.22,36.24,36.16,36.22,74281.0,27.9964,28.0119,27.9501,27.9964,74281.0
2016-01-25 12:00:00,36.22,36.25,36.17,36.22,76355.0,27.9964,28.0196,27.9578,27.9964,76355.0
2016-01-25 12:30:00,36.22,36.29,36.2,36.29,49222.0,27.9964,28.0505,27.981,28.0505,49222.0
2016-01-25 13:00:00,36.28,36.37,36.28,36.33,114093.0,28.0428,28.1124,28.0428,28.0815,114093.0
2016-01-25 13:30:00,36.33,36.35,36.21,36.21,94049.0,28.0815,28.0969,27.9887,27.9887,94049.0
2016-01-25 14:00:00,36.2,36.24,36.17,36.22,111269.0,27.981,28.0119,27.9578,27.9964,111269.0
2016-01-25 14:30:00,36.22,36.22,36.14,36.19,215830.0,27.9964,27.9964,27.9346,27.9732,215830.0
2016-01-25 15:00:00,36.2,36.23,36.03,36.06,530446.0,27.981,28.0042,27.8496,27.8728,530446.0
2016-01-25 15:30:00,36.06,36.07,35.97,35.98,204760.0,27.8728,27.8805,27.8032,27.8109,204760.0
2016-01-26 09:30:00,36.21,36.33,36.16,36.19,59012.0,27.9887,28.0815,27.9501,27.9732,59012.0
2016-01-26 10:00:00,36.2,36.45,36.2,36.43,43268.0,27.981,28.1742,27.981,28.1588,43268.0
2016-01-26 10:30:00,36.43,36.53,36.41,36.42,50611.0,28.1588,28.236,28.1433,28.151,50611.0
2016-01-26 11:00:00,36.42,36.52,36.42,36.51,176998.0,28.151,28.2283,28.151,28.2206,176998.0
2016-01-26 11:30:00,36.52,36.52,36.45,36.49,28248.0,28.2283,28.2283,28.1742,28.2051,28248.0
2016-01-26 12:00:00,36.49,36.63,36.49,36.62,9824.0,28.2051,28.3133,28.2051,28.3056,9824.0
2016-01-26 12:30:00,36.62,36.64,36.58,36.6,25951.0,28.3056,28.3211,28.2747,28.2902,25951.0
2016-01-26 13:00:00,36.6,36.66,36.57,36.62,54984.0,28.2902,28.3365,28.267,28.3056,54984.0
2016-01-26 13:30:00,36.62,36.62,36.57,36.57,41944.0,28.3056,28.3056,28.267,28.267,41944.0
2016-01-26 14:00:00,36.56,36.57,36.52,36.53,43871.0,28.2592,28.267,28.2283,28.236,43871.0
2016-01-26 14:30:00,36.53,36.58,36.51,36.55,64801.0,28.236,28.2747,28.2206,28.2515,64801.0
2016-01-26 15:00:00,36.54,36.57,36.49,36.54,66985.0,28.2438,28.267,28.2051,28.2438,66985.0
2016-01-26 15:30:00,36.53,36.64,36.51,36.64,233962.0,28.236,28.3211,28.2206,28.3211,233962.0
2016-01-27 09:30:00,36.55,36.67,36.55,36.58,59314.0,28.2515,28.3443,28.2515,28.2747,59314.0
2016-01-27 10:00:00,36.59,36.59,36.41,36.45,86452.0,28.2824,28.2824,28.1433,28.1742,86452.0
2016-01-27 10:30:00,36.46,36.66,36.45,36.58,70005.0,28.1819,28.3365,28.1742,28.2747,70005.0
2016-01-27 11:00:00,36.59,36.71,36.55,36.7,54294.0,28.2824,28.3752,28.2515,28.3675,54294.0
2016-01-27 11:30:00,36.72,36.93,36.72,36.88,91429.0,28.3829,28.5452,28.3829,28.5066,91429.0
2016-01-27 12:00:00,36.87,36.97,36.86,36.9,70817.0,28.4989,28.5761,28.4911,28.522,70817.0
2016-01-27 12:30:00,36.91,36.91,36.85,36.85,98887.0,28.5298,28.5298,28.4834,28.4834,98887.0
2016-01-27 13:00:00,36.83,36.88,36.8,36.81,31400.0,28.4679,28.5066,28.4447,28.4525,31400.0
2016-01-27 13:30:00,36.8,36.86,36.77,36.86,44798.0,28.4447,28.4911,28.4216,28.4911,44798.0
2016-01-27 14:00:00,36.86,36.9,36.59,36.72,54209.0,28.4911,28.522,28.2824,28.3829,54209.0
2016-01-27 14:30:00,36.71,36.72,36.49,36.5,99333.0,28.3752,28.3829,28.2051,28.2129,99333.0
2016-01-27 15:00:00,36.49,36.49,36.28,36.38,108697.0,28.2051,28.2051,28.0428,28.1201,108697.0
2016-01-27 15:30:00,36.38,36.48,36.36,36.44,158019.0,28.1201,28.1974,28.1046,28.1665,158019.0
2016-01-28 09:30:00,36.82,36.91,36.69,36.74,139821.0,28.4602,28.5298,28.3597,28.3984,139821.0
2016-01-28 10:00:00,36.71,36.73,36.43,36.43,63739.0,28.3752,28.3906,28.1588,28.1588,63739.0
2016-01-28 10:30:00,36.42,36.53,36.34,36.51,120133.0,28.151,28.236,28.0892,28.2206,120133.0
2016-01-28 11:00:00,36.52,36.63,36.52,36.55,512382.0,28.2283,28.3133,28.2283,28.2515,512382.0
2016-01-28 11:30:00,36.54,36.56,36.46,36.47,126482.0,28.2438,28.2592,28.1819,28.1897,126482.0
2016-01-28 12:00:00,36.45,36.66,36.45,36.65,135467.0,28.1742,28.3365,28.1742,28.3288,135467.0
2016-01-28 12:30:00,36.65,36.73,36.63,36.66,74259.0,28.3288,28.3906,28.3133,28.3365,74259.0
2016-01-28 13:00:00,36.65,36.71,36.52,36.61,39552.0,28.3288,28.3752,28.2283,28.2979,39552.0
2016-01-28 13:30:00,36.61,36.67,36.57,36.57,42360.0,28.2979,28.3443,28.267,28.267,42360.0
2016-01-28 14:00:00,36.58,36.7,36.58,36.69,116730.0,28.2747,28.3675,28.2747,28.3597,116730.0
2016-01-28 14:30:00,36.7,36.72,36.6,36.64,520557.0,28.3675,28.3829,28.2902,28.3211,520557.0
2016-01-28 15:00:00,36.64,36.71,36.62,36.64,168547.0,28.3211,28.3752,28.3056,28.3211,168547.0
2016-01-28 15:30:00,36.64,36.7,36.61,36.65,122978.0,28.3211,28.3675,28.2979,28.3288,122978.0
2016-01-29 09:30:00,36.88,37.04,36.88,37.04,68223.0,28.5066,28.6303,28.5066,28.6303,68223.0
2016-01-29 10:00:00,37.02,37.08,36.96,36.96,54901.0,28.6148,28.6612,28.5684,28.5684,54901.0
2016-01-29 10:30:00,36.94,36.99,36.9,36.95,91939.0,28.553,28.5916,28.522,28.5607,91939.0
2016-01-29 11:00:00,36.95,37.05,36.95,37.02,236946.0,28.5607,28.638,28.5607,28.6148,236946.0
2016-01-29 11:30:00,37.02,37.17,37.0,37.15,184381.0,28.6148,28.7307,28.5993,28.7153,184381.0
2016-01-29 12:00:00,37.14,37.21,37.11,37.21,157120.0,28.7076,28.7617,28.6844,28.7617,157120.0
2016-01-29 12:30:00,37.21,37.26,37.18,37.26,113862.0,28.7617,28.8003,28.7385,28.8003,113862.0
2016-01-29 13:00:00,37.25,37.26,37.21,37.22,40923.0,28.7926,28.8003,28.7617,28.7694,40923.0
2016-01-29 13:30:00,37.22,37.28,37.2,37.23,92128.0,28.7694,28.8158,28.7539,28.7771,92128.0
2016-01-29 14:00:00,37.23,37.25,37.18,37.25,113309.0,28.7771,28.7926,28.7385,28.7926,113309.0
2016-01-29 14:30:00,37.25,37.29,37.22,37.23,108233.0,28.7926,28.8235,28.7694,28.7771,108233.0
2016-01-29 15:00:00,37.24,37.34,37.24,37.33,129320.0,28.7848,28.8621,28.7848,28.8544,129320.0
2016-01-29 15:30:00,37.32,37.43,37.32,37.41,211721.0,28.8467,28.9317,28.8467,28.9162,211721.0
2016-02-01 09:30:00,37.01,37.06,36.96,37.0,41832.0,28.6071,28.6457,28.5684,28.5993,41832.0
2016-02-01 10:00:00,36.93,37.08,36.91,37.04,56822.0,28.5452,28.6612,28.5298,28.6303,56822.0
2016-02-01 10:30:00,37.03,37.17,37.02,37.17,38605.0,28.6225,28.7307,28.6148,28.7307,38605.0
2016-02-01 11:00:00,37.16,37.21,37.09,37.15,121113.0,28.723,28.7617,28.6689,28.7153,121113.0
2016-02-01 11:30:00,37.16,37.23,37.15,37.2,268788.0,28.723,28.7771,28.7153,28.7539,268788.0
2016-02-01 12:00:00,37.19,37.2,37.1,37.11,84375.0,28.7462,28.7539,28.6766,28.6844,84375.0
2016-02-01 12:30:00,37.11,37.12,37.07,37.08,66280.0,28.6844,28.6921,28.6534,28.6612,66280.0
2016-02-01 13:00:00,37.09,37.18,37.08,37.18,61187.0,28.6689,28.7385,28.6612,28.7385,61187.0
2016-02-01 13:30:00,37.16,37.19,37.13,37.17,94069.0,28.723,28.7462,28.6998,28.7307,94069.0
2016-02-01 14:00:00,37.2,37.25,37.16,37.25,79766.0,28.7539,28.7926,28.723,28.7926,79766.0
2016-02-01 14:30:00,37.26,37.31,37.24,37.31,144141.0,28.8003,28.839,28.7848,28.839,144141.0
2016-02-01 15:00:00,37.3,37.39,37.25,37.39,198708.0,28.8312,28.9008,28.7926,28.9008,198708.0
2016-02-01 15:30:00,37.39,37.41,37.29,37.29,265164.0,28.9008,28.9162,28.8235,28.8235,265164.0
2016-02-02 09:30:00,36.72,36.72,36.55,36.61,136083.0,28.3829,28.3829,28.2515,28.2979,136083.0
2016-02-02 10:00:00,36.59,36.66,36.49,36.52,1510015.0,28.2824,28.3365,28.2051,28.2283,1510015.0
2016-02-02 10:30:00,36.5,36.56,36.46,36.47,47384.0,28.2129,28.2592,28.1819,28.1897,47384.0
2016-02-02 11:00:00,36.47,36.57,36.44,36.56,175669.0,28.1897,28.267,28.1665,28.2592,175669.0
2016-02-02 11:30:00,36.55,36.6,36.5,36.5,117798.0,28.2515,28.2902,28.2129,28.2129,117798.0
2016-02-02 12:00:00,36.49,36.5,36.39,36.42,136294.0,28.2051,28.2129,28.1278,28.151,136294.0
2016-02-02 12:30:00,36.44,36.5,36.41,36.47,22535.0,28.1665,28.2129,28.1433,28.1897,22535.0
2016-02-02 13:00:00,36.46,36.5,36.4,36.49,43989.0,28.1819,28.2129,28.1356,28.2051,43989.0
2016-02-02 13:30:00,36.48,36.48,36.36,36.36,79739.0,28.1974,28.1974,28.1046,28.1046,79739.0
2016-02-02 14:00:00,36.37,36.4,36.31,36.32,63466.0,28.1124,28.1356,28.066,28.0737,63466.0
2016-02-02 14:30:00,36.32,36.42,36.31,36.33,153255.0,28.0737,28.151,28.066,28.0815,153255.0
2016-02-02 15:00:00,36.33,36.35,36.27,36.32,302186.0,28.0815,28.0969,28.0351,28.0737,302186.0
2016-02-02 15:30:00,36.32,36.4,36.32,36.37,129820.0,28.0737,28.1356,28.0737,28.1124,129820.0
2016-02-03 09:30:00,36.62,36.64,36.41,36.45,67520.0,28.3056,28.3211,28.1433,28.1742,67520.0
2016-02-03 10:00:00,36.43,36.44,36.09,36.1,241579.0,28.1588,28.1665,27.8959,27.9037,241579.0
2016-02-03 10:30:00,36.1,36.3,35.96,36.29,210655.0,27.9037,28.0583,27.7955,28.0505,210655.0
2016-02-03 11:00:00,36.3,36.37,36.15,36.34,178385.0,28.0583,28.1124,27.9423,28.0892,178385.0
2016-02-03 11:30:00,36.34,36.47,36.29,36.39,126618.0,28.0892,28.1897,28.0505,28.1278,126618.0
2016-02-03 12:00:00,36.4,36.44,36.33,36.39,135711.0,28.1356,28.1665,28.0815,28.1278,135711.0
2016-02-03 12:30:00,36.38,36.43,36.3,36.42,208252.0,28.1201,28.1588,28.0583,28.151,208252.0
2016-02-03 13:00:00,36.44,36.48,36.38,36.41,55596.0,28.1665,28.1974,28.1201,28.1433,55596.0
2016-02-03 13:30:00,36.4,36.41,36.33,36.35,57520.0,28.1356,28.1433,28.0815,28.0969,57520.0
2016-02-03 14:00:00,36.36,36.7,36.36,36.67,94655.0,28.1046,28.3675,28.1046,28.3443,94655.0
2016-02-03 14:30:00,36.67,36.79,36.62,36.78,129259.0,28.3443,28.437,28.3056,28.4293,129259.0
2016-02-03 15:00:00,36.78,36.83,36.69,36.69,197901.0,28.4293,28.4679,28.3597,28.3597,197901.0
2016-02-03 15:30:00,36.7,36.82,36.66,36.81,326578.0,28.3675,28.4602,28.3365,28.4525,326578.0
2016-02-04 09:30:00,36.81,36.9,36.71,36.89,97861.0,28.4525,28.522,28.3752,28.5143,97861.0
2016-02-04 10:00:00,36.9,37.07,36.77,37.06,121818.0,28.522,28.6534,28.4216,28.6457,121818.0
2016-02-04 10:30:00,37.05,37.16,37.04,37.13,89046.0,28.638,28.723,28.6303,28.6998,89046.0
2016-02-04 11:00:00,37.14,37.14,36.89,36.92,67130.0,28.7076,28.7076,28.5143,28.5375,67130.0
2016-02-04 11:30:00,36.92,36.94,36.78,36.83,146069.0,28.5375,28.553,28.4293,28.4679,146069.0
2016-02-04 12:00:00,36.82,36.99,36.81,36.89,68539.0,28.4602,28.5916,28.4525,28.5143,68539.0
2016-02-04 12:30:00,36.89,37.0,36.85,36.93,171410.0,28.5143,28.5993,28.4834,28.5452,171410.0
2016-02-04 13:00:00,36.93,37.02,36.92,36.97,41683.0,28.5452,28.6148,28.5375,28.5761,41683.0
2016-02-04 13:30:00,36.97,37.03,36.85,36.89,59016.0,28.5761,28.6225,28.4834,28.5143,59016.0
2016-02-04 14:00:00,36.89,36.91,36.81,36.83,94446.0,28.5143,28.5298,28.4525,28.4679,94446.0
2016-02-04 14:30:00,36.82,36.89,36.78,36.89,86396.0,28.4602,28.5143,28.4293,28.5143,86396.0
2016-02-04 15:00:00,36.88,36.93,36.82,36.87,73447.0,28.5066,28.5452,28.4602,28.4989,73447.0
2016-02-04 15:30:00,36.86,36.96,36.83,36.95,100365.0,28.4911,28.5684,28.4679,28.5607,100365.0
2016-02-05 09:30:00,36.81,36.85,36.69,36.73,186344.0,28.4525,28.4834,28.3597,28.3906,186344.0
2016-02-05 10:00:00,36.72,36.77,36.58,36.59,192260.0,28.3829,28.4216,28.2747,28.2824,192260.0
2016-02-05 10:30:00,36.6,36.69,36.56,36.57,341661.0,28.2902,28.3597,28.2592,28.267,341661.0
2016-02-05 11:00:00,36.58,36.59,36.41,36.45,184951.0,28.2747,28.2824,28.1433,28.1742,184951.0
2016-02-05 11:30:00,36.47,36.51,36.43,36.51,48960.0,28.1897,28.2206,28.1588,28.2206,48960.0
2016-02-05 12:00:00,36.51,36.56,36.45,36.52,41753.0,28.2206,28.2592,28.1742,28.2283,41753.0
2016-02-05 12:30:00,36.54,36.57,36.45,36.49,38084.0,28.2438,28.267,28.1742,28.2051,38084.0
2016-02-05 13:00:00,36.49,36.54,36.47,36.52,122847.0,28.2051,28.2438,28.1897,28.2283,122847.0
2016-02-05 13:30:00,36.52,36.52,36.4,36.44,33710.0,28.2283,28.2283,28.1356,28.1665,33710.0
2016-02-05 14:00:00,36.44,36.47,36.36,36.36,64165.0,28.1665,28.1897,28.1046,28.1046,64165.0
2016-02-05 14:30:00,36.39,36.43,36.36,36.37,45225.0,28.1278,28.1588,28.1046,28.1124,45225.0
2016-02-05 15:00:00,36.36,36.42,36.33,36.4,287475.0,28.1046,28.151,28.0815,28.1356,287475.0
2016-02-05 15:30:00,36.39,36.45,36.33,36.45,260080.0,28.1278,28.1742,28.0815,28.1742,260080.0
2016-02-08 09:30:00,35.9,35.9,35.7,35.73,135127.0,27.7491,27.7491,27.5945,27.6177,135127.0
2016-02-08 10:00:00,35.72,35.8,35.6,35.64,251989.0,27.61,27.6718,27.5172,27.5481,251989.0
2016-02-08 10:30:00,35.66,35.76,35.62,35.63,230666.0,27.5636,27.6409,27.5327,27.5404,230666.0
2016-02-08 11:00:00,35.64,35.69,35.57,35.68,117349.0,27.5481,27.5868,27.494,27.579,117349.0
2016-02-08 11:30:00,35.67,35.69,35.55,35.66,45050.0,27.5713,27.5868,27.4786,27.5636,45050.0
2016-02-08 12:00:00,35.66,35.73,35.64,35.71,82080.0,27.5636,27.6177,27.5481,27.6022,82080.0
2016-02-08 12:30:00,35.72,35.74,35.62,35.63,407850.0,27.61,27.6254,27.5327,27.5404,407850.0
2016-02-08 13:00:00,35.64,35.65,35.54,35.57,79361.0,27.5481,27.5558,27.4708,27.494,79361.0
2016-02-08 13:30:00,35.57,35.61,35.5,35.5,77533.0,27.494,27.5249,27.4399,27.4399,77533.0
2016-02-08 14:00:00,35.5,35.56,35.49,35.52,121547.0,27.4399,27.4863,27.4322,27.4554,121547.0
2016-02-08 14:30:00,35.5,35.59,35.46,35.55,94529.0,27.4399,27.5095,27.409,27.4786,94529.0
2016-02-08 15:00:00,35.55,35.72,35.55,35.69,107517.0,27.4786,27.61,27.4786,27.5868,107517.0
2016-02-08 15:30:00,35.7,35.9,35.7,35.8,319088.0,27.5945,27.7491,27.5945,27.6718,319088.0
2016-02-09 09:30:00,35.18,35.48,35.05,35.41,98701.0,27.1926,27.4244,27.0921,27.3703,98701.0
2016-02-09 10:00:00,35.38,35.56,35.37,35.38,245638.0,27.3472,27.4863,27.3394,27.3472,245638.0
2016-02-09 10:30:00,35.39,35.39,35.19,35.19,192555.0,27.3549,27.3549,27.2003,27.2003,192555.0
2016-02-09 11:00:00,35.18,35.44,35.18,35.4,170509.0,27.1926,27.3935,27.1926,27.3626,170509.0
2016-02-09 11:30:00,35.41,35.42,35.22,35.23,137206.0,27.3703,27.3781,27.2235,27.2312,137206.0
2016-02-09 12:00:00,35.24,35.31,35.2,35.26,107171.0,27.2389,27.293,27.208,27.2544,107171.0
2016-02-09 12:30:00,35.26,35.31,35.2,35.22,198651.0,27.2544,27.293,27.208,27.2235,198651.0
2016-02-09 13:00:00,35.23,35.25,35.07,35.11,203539.0,27.2312,27.2467,27.1075,27.1385,203539.0
2016-02-09 13:30:00,35.11,35.2,35.07,35.17,1650342.0,27.1385,27.208,27.1075,27.1848,1650342.0
2016-02-09 14:00:00,35.18,35.31,35.17,35.21,181711.0,27.1926,27.293,27.1848,27.2157,181711.0
2016-02-09 14:30:00,35.22,35.4,35.21,35.37,192816.0,27.2235,27.3626,27.2157,27.3394,192816.0
2016-02-09 15:00:00,35.37,35.53,35.31,35.36,295026.0,27.3394,27.4631,27.293,27.3317,295026.0
2016-02-09 15:30:00,35.35,35.45,35.28,35.33,581969.0,27.324,27.4013,27.2699,27.3085,581969.0
2016-02-10 09:30:00,35.58,35.69,35.47,35.67,73956.0,27.5017,27.5868,27.4167,27.5713,73956.0
2016-02-10 10:00:00,35.68,35.72,35.6,35.69,103459.0,27.579,27.61,27.5172,27.5868,103459.0
2016-02-10 10:30:00,35.7,35.83,35.59,35.59,163321.0,27.5945,27.695,27.5095,27.5095,163321.0
2016-02-10 11:00:00,35.6,35.66,35.5,35.52,108774.0,27.5172,27.5636,27.4399,27.4554,108774.0
2016-02-10 11:30:00,35.52,35.6,35.43,35.55,477005.0,27.4554,27.5172,27.3858,27.4786,477005.0
2016-02-10 12:00:00,35.56,35.62,35.49,35.6,76850.0,27.4863,27.5327,27.4322,27.5172,76850.0
2016-02-10 12:30:00,35.62,35.7,35.57,35.68,220852.0,27.5327,27.5945,27.494,27.579,220852.0
2016-02-10 13:00:00,35.68,35.7,35.56,35.57,187818.0,27.579,27.5945,27.4863,27.494,187818.0
2016-02-10 13:30:00,35.57,35.62,35.54,35.55,78319.0,27.494,27.5327,27.4708,27.4786,78319.0
2016-02-10 14:00:00,35.55,35.6,35.52,35.56,102135.0,27.4786,27.5172,27.4554,27.4863,102135.0
2016-02-10 14:30:00,35.6,35.61,35.48,35.52,77778.0,27.5172,27.5249,27.4244,27.4554,77778.0
2016-02-10 15:00:00,35.53,35.61,35.38,35.39,175554.0,27.4631,27.5249,27.3472,27.3549,175554.0
2016-02-10 15:30:00,35.4,35.44,35.32,35.36,177280.0,27.3626,27.3935,27.3008,27.3317,177280.0
2016-02-11 09:30:00,34.82,34.99,34.76,34.96,134590.0,26.9143,27.0457,26.8679,27.0225,134590.0
2016-02-11 10:00:00,34.95,35.01,34.82,34.82,98219.0,27.0148,27.0612,26.9143,26.9143,98219.0
2016-02-11 10:30:00,34.83,34.9,34.72,34.74,137615.0,26.922,26.9761,26.837,26.8525,137615.0
2016-02-11 11:00:00,34.73,34.83,34.67,34.68,55839.0,26.8447,26.922,26.7984,26.8061,55839.0
2016-02-11 11:30:00,34.68,34.77,34.64,34.74,116624.0,26.8061,26.8756,26.7752,26.8525,116624.0
2016-02-11 12:00:00,34.73,34.81,34.68,34.71,263707.0,26.8447,26.9066,26.8061,26.8293,263707.0
2016-02-11 12:30:00,34.73,34.8,34.67,34.75,46346.0,26.8447,26.8988,26.7984,26.8602,46346.0
2016-02-11 13:00:00,34.79,34.83,34.73,34.77,80052.0,26.8911,26.922,26.8447,26.8756,80052.0
2016-02-11 13:30:00,34.76,34.8,34.66,34.67,43086.0,26.8679,26.8988,26.7906,26.7984,43086.0
2016-02-11 14:00:00,34.68,34.7,34.57,34.6,65433.0,26.8061,26.8215,26.7211,26.7442,65433.0
2016-02-11 14:30:00,34.58,34.95,34.54,34.85,147767.0,26.7288,27.0148,26.6979,26.9375,147767.0
2016-02-11 15:00:00,34.86,34.86,34.72,34.86,165378.0,26.9452,26.9452,26.837,26.9452,165378.0
2016-02-11 15:30:00,34.85,34.96,34.8,34.87,222953.0,26.9375,27.0225,26.8988,26.9529,222953.0
2016-02-12 09:30:00,34.95,35.04,34.89,34.89,196207.0,27.0148,27.0843,26.9684,26.9684,196207.0
2016-02-12 10:00:00,34.9,35.04,34.87,35.02,179766.0,26.9761,27.0843,26.9529,27.0689,179766.0
2016-02-12 10:30:00,35.02,35.06,34.91,34.94,94598.0,27.0689,27.0998,26.9839,27.0071,94598.0
2016-02-12 11:00:00,34.95,35.16,34.95,35.15,114218.0,27.0148,27.1771,27.0148,27.1694,114218.0
2016-02-12 11:30:00,35.16,35.19,35.12,35.14,74594.0,27.1771,27.2003,27.1462,27.1616,74594.0
2016-02-12 12:00:00,35.15,35.22,35.14,35.21,32582.0,27.1694,27.2235,27.1616,27.2157,32582.0
2016-02-12 12:30:00,35.21,35.23,35.19,35.19,48029.0,27.2157,27.2312,27.2003,27.2003,48029.0
2016-02-12 13:00:00,35.19,35.21,35.12,35.16,44267.0,27.2003,27.2157,27.1462,27.1771,44267.0
2016-02-12 13:30:00,35.16,35.21,35.15,35.19,95559.0,27.1771,27.2157,27.1694,27.2003,95559.0
2016-02-12 14:00:00,35.19,35.33,35.19,35.32,132306.0,27.2003,27.3085,27.2003,27.3008,132306.0
2016-02-12 14:30:00,35.31,35.35,35.28,35.34,253852.0,27.293,27.324,27.2699,27.3162,253852.0
2016-02-12 15:00:00,35.33,35.38,35.31,35.38,33020.0,27.3085,27.3472,27.293,27.3472,33020.0
2016-02-12 15:30:00,35.36,35.44,35.3,35.42,83052.0,27.3317,27.3935,27.2853,27.3781,83052.0
2016-02-16 09:30:00,36.02,36.09,35.88,35.9,420485.0,27.8418,27.8959,27.7336,27.7491,420485.0
2016-02-16 10:00:00,35.89,35.92,35.8,35.88,397387.0,27.7414,27.7645,27.6718,27.7336,397387.0
2016-02-16 10:30:00,35.87,35.92,35.84,35.86,58903.0,27.7259,27.7645,27.7027,27.7182,58903.0
2016-02-16 11:00:00,35.86,35.9,35.8,35.9,81646.0,27.7182,27.7491,27.6718,27.7491,81646.0
2016-02-16 11:30:00,35.9,36.04,35.9,36.04,130453.0,27.7491,27.8573,27.7491,27.8573,130453.0
2016-02-16 12:00:00,36.05,36.09,36.04,36.06,128055.0,27.865,27.8959,27.8573,27.8728,128055.0
2016-02-16 12:30:00,36.06,36.11,36.03,36.11,20898.0,27.8728,27.9114,27.8496,27.9114,20898.0
2016-02-16 13:00:00,36.12,36.14,36.1,36.1,48084.0,27.9191,27.9346,27.9037,27.9037,48084.0
2016-02-16 13:30:00,36.09,36.1,36.05,36.09,53162.0,27.8959,27.9037,27.865,27.8959,53162.0
2016-02-16 14:00:00,36.1,36.14,36.08,36.13,350308.0,27.9037,27.9346,27.8882,27.9269,350308.0
2016-02-16 14:30:00,36.13,36.14,36.08,36.09,71127.0,27.9269,27.9346,27.8882,27.8959,71127.0
2016-02-16 15:00:00,36.09,36.13,36.07,36.13,25361.0,27.8959,27.9269,27.8805,27.9269,25361.0
2016-02-16 15:30:00,36.13,36.18,36.08,36.16,167476.0,27.9269,27.9655,27.8882,27.9501,167476.0
2016-02-17 09:30:00,36.47,36.58,36.46,36.54,67386.0,28.1897,28.2747,28.1819,28.2438,67386.0
2016-02-17 10:00:00,36.55,36.71,36.55,36.71,188529.0,28.2515,28.3752,28.2515,28.3752,188529.0
2016-02-17 10:30:00,36.72,36.81,36.7,36.8,78120.0,28.3829,28.4525,28.3675,28.4447,78120.0
2016-02-17 11:00:00,36.8,36.83,36.78,36.82,49460.0,28.4447,28.4679,28.4293,28.4602,49460.0
2016-02-17 11:30:00,36.83,36.86,36.78,36.8,42001.0,28.4679,28.4911,28.4293,28.4447,42001.0
2016-02-17 12:00:00,36.8,36.85,36.79,36.85,15647.0,28.4447,28.4834,28.437,28.4834,15647.0
2016-02-17 12:30:00,36.85,36.88,36.84,36.86,34793.0,28.4834,28.5066,28.4757,28.4911,34793.0
2016-02-17 13:00:00,36.85,36.87,36.85,36.86,65571.0,28.4834,28.4989,28.4834,28.4911,65571.0
2016-02-17 13:30:00,36.86,36.86,36.79,36.81,19362.0,28.4911,28.4911,28.437,28.4525,19362.0
2016-02-17 14:00:00,36.8,36.89,36.78,36.87,106531.0,28.4447,28.5143,28.4293,28.4989,106531.0
2016-02-17 14:30:00,36.86,36.89,36.81,36.83,167964.0,28.4911,28.5143,28.4525,28.4679,167964.0
2016-02-17 15:00:00,36.83,36.87,36.82,36.85,29245.0,28.4679,28.4989,28.4602,28.4834,29245.0
2016-02-17 15:30:00,36.85,36.88,36.82,36.84,86744.0,28.4834,28.5066,28.4602,28.4757,86744.0
2016-02-18 09:30:00,37.03,37.03,36.9,36.95,105112.0,28.6225,28.6225,28.522,28.5607,105112.0
2016-02-18 10:00:00,36.94,36.97,36.9,36.97,152425.0,28.553,28.5761,28.522,28.5761,152425.0
2016-02-18 10:30:00,36.96,36.96,36.88,36.9,61686.0,28.5684,28.5684,28.5066,28.522,61686.0
2016-02-18 11:00:00,36.9,36.9,36.69,36.77,131337.0,28.522,28.522,28.3597,28.4216,131337.0
2016-02-18 11:30:00,36.77,36.82,36.75,36.82,36288.0,28.4216,28.4602,28.4061,28.4602,36288.0
2016-02-18 12:00:00,36.83,36.84,36.79,36.83,33119.0,28.4679,28.4757,28.437,28.4679,33119.0
2016-02-18 12:30:00,36.83,36.83,36.77,36.79,5263.0,28.4679,28.4679,28.4216,28.437,5263.0
2016-02-18 13:00:00,36.79,36.84,36.76,36.77,40279.0,28.437,28.4757,28.4138,28.4216,40279.0
2016-02-18 13:30:00,36.77,36.78,36.71,36.73,8014.0,28.4216,28.4293,28.3752,28.3906,8014.0
2016-02-18 14:00:00,36.75,36.79,36.75,36.79,42246.0,28.4061,28.437,28.4061,28.437,42246.0
2016-02-18 14:30:00,36.8,36.84,36.78,36.83,88928.0,28.4447,28.4757,28.4293,28.4679,88928.0
2016-02-18 15:00:00,36.82,36.82,36.73,36.74,33168.0,28.4602,28.4602,28.3906,28.3984,33168.0
2016-02-18 15:30:00,36.74,36.75,36.67,36.69,83012.0,28.3984,28.4061,28.3443,28.3597,83012.0
2016-02-19 09:30:00,36.46,36.46,36.34,36.41,29991.0,28.1819,28.1819,28.0892,28.1433,29991.0
2016-02-19 10:00:00,36.39,36.43,36.3,36.4,42012.0,28.1278,28.1588,28.0583,28.1356,42012.0
2016-02-19 10:30:00,36.4,36.48,36.4,36.4,17560.0,28.1356,28.1974,28.1356,28.1356,17560.0
2016-02-19 11:00:00,36.38,36.56,36.37,36.56,43258.0,28.1201,28.2592,28.1124,28.2592,43258.0
2016-02-19 11:30:00,36.58,36.64,36.57,36.57,35632.0,28.2747,28.3211,28.267,28.267,35632.0
2016-02-19 12:00:00,36.57,36.6,36.55,36.57,39250.0,28.267,28.2902,28.2515,28.267,39250.0
2016-02-19 12:30:00,36.56,36.61,36.56,36.57,18952.0,28.2592,28.2979,28.2592,28.267,18952.0
2016-02-19 13:00:00,36.57,36.6,36.55,36.58,76728.0,28.267,28.2902,28.2515,28.2747,76728.0
2016-02-19 13:30:00,36.58,36.6,36.57,36.58,11235.0,28.2747,28.2902,28.267,28.2747,11235.0
2016-02-19 14:00:00,36.58,36.63,36.58,36.58,34661.0,28.2747,28.3133,28.2747,28.2747,34661.0
2016-02-19 14:30:00,36.58,36.59,36.53,36.55,29689.0,28.2747,28.2824,28.236,28.2515,29689.0
2016-02-19 15:00:00,36.55,36.6,36.54,36.6,32027.0,28.2515,28.2902,28.2438,28.2902,32027.0
2016-02-19 15:30:00,36.6,36.63,36.58,36.59,76578.0,28.2902,28.3133,28.2747,28.2824,76578.0
2016-02-22 09:30:00,36.93,37.1,36.93,37.06,61511.0,28.5452,28.6766,28.5452,28.6457,61511.0
2016-02-22 10:00:00,37.07,37.11,37.04,37.09,176412.0,28.6534,28.6844,28.6303,28.6689,176412.0
2016-02-22 10:30:00,37.09,37.11,37.06,37.06,45131.0,28.6689,28.6844,28.6457,28.6457,45131.0
2016-02-22 11:00:00,37.06,37.1,37.03,37.09,69535.0,28.6457,28.6766,28.6225,28.6689,69535.0
2016-02-22 11:30:00,37.09,37.11,37.05,37.08,70535.0,28.6689,28.6844,28.638,28.6612,70535.0
2016-02-22 12:00:00,37.09,37.09,37.06,37.09,8870.0,28.6689,28.6689,28.6457,28.6689,8870.0
2016-02-22 12:30:00,37.09,37.1,37.05,37.05,19409.0,28.6689,28.6766,28.638,28.638,19409.0
2016-02-22 13:00:00,37.05,37.06,37.03,37.04,5654.0,28.638,28.6457,28.6225,28.6303,5654.0
2016-02-22 13:30:00,37.04,37.1,37.04,37.08,11941.0,28.6303,28.6766,28.6303,28.6612,11941.0
2016-02-22 14:00:00,37.09,37.09,37.04,37.05,16431.0,28.6689,28.6689,28.6303,28.638,16431.0
2016-02-22 14:30:00,37.05,37.05,37.02,37.04,51240.0,28.638,28.638,28.6148,28.6303,51240.0
2016-02-22 15:00:00,37.04,37.08,37.0,37.07,44690.0,28.6303,28.6612,28.5993,28.6534,44690.0
2016-02-22 15:30:00,37.07,37.09,37.04,37.09,159966.0,28.6534,28.6689,28.6303,28.6689,159966.0
2016-02-23 09:30:00,36.79,36.87,36.74,36.86,59599.0,28.437,28.4989,28.3984,28.4911,59599.0
2016-02-23 10:00:00,36.86,36.87,36.71,36.77,13354.0,28.4911,28.4989,28.3752,28.4216,13354.0
2016-02-23 10:30:00,36.77,36.79,36.63,36.64,17078.0,28.4216,28.437,28.3133,28.3211,17078.0
2016-02-23 11:00:00,36.63,36.63,36.55,36.57,57265.0,28.3133,28.3133,28.2515,28.267,57265.0
2016-02-23 11:30:00,36.57,36.65,36.53,36.6,13568.0,28.267,28.3288,28.236,28.2902,13568.0
2016-02-23 12:00:00,36.58,36.58,36.53,36.56,13962.0,28.2747,28.2747,28.236,28.2592,13962.0
2016-02-23 12:30:00,36.57,36.58,36.55,36.58,11539.0,28.267,28.2747,28.2515,28.2747,11539.0
2016-02-23 13:00:00,36.59,36.59,36.55,36.58,52511.0,28.2824,28.2824,28.2515,28.2747,52511.0
2016-02-23 13:30:00,36.57,36.57,36.5,36.55,23759.0,28.267,28.267,28.2129,28.2515,23759.0
2016-02-23 14:00:00,36.54,36.6,36.53,36.57,26232.0,28.2438,28.2902,28.236,28.267,26232.0
2016-02-23 14:30:00,36.57,36.57,36.5,36.51,29206.0,28.267,28.267,28.2129,28.2206,29206.0
2016-02-23 15:00:00,36.5,36.51,36.44,36.44,37791.0,28.2129,28.2206,28.1665,28.1665,37791.0
2016-02-23 15:30:00,36.44,36.54,36.44,36.44,90933.0,28.1665,28.2438,28.1665,28.1665,90933.0
2016-02-24 09:30:00,35.89,35.93,35.72,35.78,39581.0,27.7414,27.7723,27.61,27.6563,39581.0
2016-02-24 10:00:00,35.73,35.81,35.72,35.74,22610.0,27.6177,27.6795,27.61,27.6254,22610.0
2016-02-24 10:30:00,35.76,35.88,35.71,35.87,19241.0,27.6409,27.7336,27.6022,27.7259,19241.0
2016-02-24 11:00:00,35.87,35.89,35.79,35.84,39403.0,27.7259,27.7414,27.6641,27.7027,39403.0
2016-02-24 11:30:00,35.84,36.03,35.83,36.02,23265.0,27.7027,27.8496,27.695,27.8418,23265.0
2016-02-24 12:00:00,36.03,36.1,36.01,36.01,47323.0,27.8496,27.9037,27.8341,27.8341,47323.0
2016-02-24 12:30:00,36.02,36.05,35.97,36.04,24080.0,27.8418,27.865,27.8032,27.8573,24080.0
2016-02-24 13:00:00,36.04,36.13,36.04,36.07,62662.0,27.8573,27.9269,27.8573,27.8805,62662.0
2016-02-24 13:30:00,36.08,36.12,36.05,36.11,41793.0,27.8882,27.9191,27.865,27.9114,41793.0
2016-02-24 14:00:00,36.09,36.27,36.07,36.25,25902.0,27.8959,28.0351,27.8805,28.0196,25902.0
2016-02-24 14:30:00,36.24,36.29,36.23,36.25,99086.0,28.0119,28.0505,28.0042,28.0196,99086.0
2016-02-24 15:00:00,36.25,36.44,36.25,36.43,206657.0,28.0196,28.1665,28.0196,28.1588,206657.0
2016-02-24 15:30:00,36.42,36.45,36.35,36.4,133782.0,28.151,28.1742,28.0969,28.1356,133782.0
2016-02-25 09:30:00,36.48,36.58,36.41,36.41,104017.0,28.1974,28.2747,28.1433,28.1433,104017.0
2016-02-25 10:00:00,36.41,36.5,36.34,36.5,33533.0,28.1433,28.2129,28.0892,28.2129,33533.0
2016-02-25 10:30:00,36.49,36.55,36.44,36.44,45227.0,28.2051,28.2515,28.1665,28.1665,45227.0
2016-02-25 11:00:00,36.41,36.47,36.38,36.46,32208.0,28.1433,28.1897,28.1201,28.1819,32208.0
2016-02-25 11:30:00,36.46,36.52,36.42,36.52,78901.0,28.1819,28.2283,28.151,28.2283,78901.0
2016-02-25 12:00:00,36.51,36.52,36.47,36.48,32446.0,28.2206,28.2283,28.1897,28.1974,32446.0
2016-02-25 12:30:00,36.48,36.52,36.44,36.51,156384.0,28.1974,28.2283,28.1665,28.2206,156384.0
2016-02-25 13:00:00,36.5,36.57,36.5,36.57,96118.0,28.2129,28.267,28.2129,28.267,96118.0
2016-02-25 13:30:00,36.57,36.68,36.57,36.68,70283.0,28.267,28.352,28.267,28.352,70283.0
2016-02-25 14:00:00,36.68,36.71,36.65,36.67,19707.0,28.352,28.3752,28.3288,28.3443,19707.0
2016-02-25 14:30:00,36.68,36.69,36.64,36.65,79963.0,28.352,28.3597,28.3211,28.3288,79963.0
2016-02-25 15:00:00,36.66,36.73,36.65,36.69,73594.0,28.3365,28.3906,28.3288,28.3597,73594.0
2016-02-25 15:30:00,36.68,36.77,36.66,36.77,147499.0,28.352,28.4216,28.3365,28.4216,147499.0
2016-02-26 09:30:00,36.98,37.0,36.84,36.84,48475.0,28.5839,28.5993,28.4757,28.4757,48475.0
2016-02-26 10:00:00,36.84,36.86,36.76,36.79,53747.0,28.4757,28.4911,28.4138,28.437,53747.0
2016-02-26 10:30:00,36.82,36.91,36.82,36.88,51012.0,28.4602,28.5298,28.4602,28.5066,51012.0
2016-02-26 11:00:00,36.88,36.91,36.81,36.81,45330.0,28.5066,28.5298,28.4525,28.4525,45330.0
2016-02-26 11:30:00,36.79,36.81,36.74,36.77,54698.0,28.437,28.4525,28.3984,28.4216,54698.0
2016-02-26 12:00:00,36.75,36.78,36.7,36.77,51260.0,28.4061,28.4293,28.3675,28.4216,51260.0
2016-02-26 12:30:00,36.77,36.81,36.73,36.78,36614.0,28.4216,28.4525,28.3906,28.4293,36614.0
2016-02-26 13:00:00,36.78,36.8,36.72,36.72,38828.0,28.4293,28.4447,28.3829,28.3829,38828.0
2016-02-26 13:30:00,36.73,36.74,36.64,36.66,61497.0,28.3906,28.3984,28.3211,28.3365,61497.0
2016-02-26 14:00:00,36.67,36.7,36.64,36.68,136631.0,28.3443,28.3675,28.3211,28.352,136631.0
2016-02-26 14:30:00,36.67,36.67,36.57,36.6,187961.0,28.3443,28.3443,28.267,28.2902,187961.0
2016-02-26 15:00:00,36.59,36.67,36.59,36.62,278847.0,28.2824,28.3443,28.2824,28.3056,278847.0
2016-02-26 15:30:00,36.61,36.67,36.61,36.62,328382.0,28.2979,28.3443,28.2979,28.3056,328382.0
2016-02-29 09:30:00,36.65,36.67,36.56,36.65,143882.0,28.3288,28.3443,28.2592,28.3288,143882.0
2016-02-29 10:00:00,36.61,36.62,36.55,36.56,121476.0,28.2979,28.3056,28.2515,28.2592,121476.0
2016-02-29 10:30:00,36.59,36.68,36.55,36.67,135160.0,28.2824,28.352,28.2515,28.3443,135160.0
2016-02-29 11:00:00,36.67,36.81,36.67,36.73,307690.0,28.3443,28.4525,28.3443,28.3906,307690.0
2016-02-29 11:30:00,36.72,36.85,36.72,36.8,98186.0,28.3829,28.4834,28.3829,28.4447,98186.0
2016-02-29 12:00:00,36.81,36.82,36.75,36.77,87464.0,28.4525,28.4602,28.4061,28.4216,87464.0
2016-02-29 12:30:00,36.77,36.8,36.75,36.79,115108.0,28.4216,28.4447,28.4061,28.437,115108.0
2016-02-29 13:00:00,36.8,36.81,36.76,36.76,107414.0,28.4447,28.4525,28.4138,28.4138,107414.0
2016-02-29 13:30:00,36.75,36.76,36.73,36.76,96788.0,28.4061,28.4138,28.3906,28.4138,96788.0
2016-02-29 14:00:00,36.76,36.76,36.62,36.67,189558.0,28.4138,28.4138,28.3056,28.3443,189558.0
2016-02-29 14:30:00,36.67,36.68,36.59,36.61,140138.0,28.3443,28.352,28.2824,28.2979,140138.0
2016-02-29 15:00:00,36.61,36.61,36.52,36.6,166470.0,28.2979,28.2979,28.2283,28.2902,166470.0
2016-02-29 15:30:00,36.59,36.62,36.51,36.51,377858.0,28.2824,28.3056,28.2206,28.2206,377858.0
2016-03-01 09:30:00,37.17,37.19,37.03,37.1,43355.0,28.7307,28.7462,28.6225,28.6766,43355.0
2016-03-01 10:00:00,37.13,37.21,37.07,37.21,24071.0,28.6998,28.7617,28.6534,28.7617,24071.0
2016-03-01 10:30:00,37.2,37.26,37.19,37.2,20170.0,28.7539,28.8003,28.7462,28.7539,20170.0
2016-03-01 11:00:00,37.22,37.34,37.22,37.33,78138.0,28.7694,28.8621,28.7694,28.8544,78138.0
2016-03-01 11:30:00,37.34,37.42,37.34,37.41,58110.0,28.8621,28.924,28.8621,28.9162,58110.0
2016-03-01 12:00:00,37.42,37.48,37.41,37.44,33746.0,28.924,28.9704,28.9162,28.9394,33746.0
2016-03-01 12:30:00,37.45,37.48,37.44,37.46,25160.0,28.9472,28.9704,28.9394,28.9549,25160.0
2016-03-01 13:00:00,37.47,37.49,37.43,37.48,12948.0,28.9626,28.9781,28.9317,28.9704,12948.0
2016-03-01 13:30:00,37.48,37.54,37.48,37.51,107149.0,28.9704,29.0167,28.9704,28.9935,107149.0
2016-03-01 14:00:00,37.5,37.52,37.47,37.5,23972.0,28.9858,29.0013,28.9626,28.9858,23972.0
2016-03-01 14:30:00,37.51,37.56,37.48,37.55,42346.0,28.9935,29.0322,28.9704,29.0245,42346.0
2016-03-01 15:00:00,37.56,37.57,37.52,37.53,33122.0,29.0322,29.0399,29.0013,29.009,33122.0
2016-03-01 15:30:00,37.52,37.55,37.49,37.55,63388.0,29.0013,29.0245,28.9781,29.0245,63388.0
2016-03-02 09:30:00,37.49,37.58,37.47,37.51,346392.0,28.9781,29.0477,28.9626,28.9935,346392.0
2016-03-02 10:00:00,37.49,37.62,37.49,37.58,53554.0,28.9781,29.0786,28.9781,29.0477,53554.0
2016-03-02 10:30:00,37.57,37.6,37.44,37.59,47719.0,29.0399,29.0631,28.9394,29.0554,47719.0
2016-03-02 11:00:00,37.59,37.69,37.58,37.69,19771.0,29.0554,29.1327,29.0477,29.1327,19771.0
2016-03-02 11:30:00,37.7,37.73,37.61,37.62,202143.0,29.1404,29.1636,29.0708,29.0786,202143.0
2016-03-02 12:00:00,37.62,37.63,37.58,37.61,37833.0,29.0786,29.0863,29.0477,29.0708,37833.0
2016-03-02 12:30:00,37.6,37.7,37.6,37.7,158694.0,29.0631,29.1404,29.0631,29.1404,158694.0
2016-03-02 13:00:00,37.69,37.75,37.67,37.75,36300.0,29.1327,29.1791,29.1172,29.1791,36300.0
2016-03-02 13:30:00,37.74,37.75,37.69,37.69,63829.0,29.1713,29.1791,29.1327,29.1327,63829.0
2016-03-02 14:00:00,37.7,37.75,37.66,37.73,68795.0,29.1404,29.1791,29.1095,29.1636,68795.0
2016-03-02 14:30:00,37.73,37.8,37.73,37.76,262477.0,29.1636,29.2177,29.1636,29.1868,262477.0
2016-03-02 15:00:00,37.76,37.79,37.71,37.75,69410.0,29.1868,29.21,29.1481,29.1791,69410.0
2016-03-02 15:30:00,37.75,37.85,37.73,37.83,58905.0,29.1791,29.2564,29.1636,29.2409,58905.0
2016-03-03 09:30:00,37.89,38.0,37.89,37.97,89925.0,29.2873,29.3723,29.2873,29.3491,89925.0
2016-03-03 10:00:00,37.96,38.01,37.92,38.0,59059.0,29.3414,29.38,29.3105,29.3723,59059.0
2016-03-03 10:30:00,38.0,38.11,37.99,38.11,44545.0,29.3723,29.4573,29.3646,29.4573,44545.0
2016-03-03 11:00:00,38.1,38.13,38.05,38.05,46914.0,29.4496,29.4728,29.4109,29.4109,46914.0
2016-03-03 11:30:00,38.04,38.1,38.03,38.09,16623.0,29.4032,29.4496,29.3955,29.4419,16623.0
2016-03-03 12:00:00,38.09,38.11,38.05,38.06,105701.0,29.4419,29.4573,29.4109,29.4187,105701.0
2016-03-03 12:30:00,38.06,38.13,38.05,38.12,59643.0,29.4187,29.4728,29.4109,29.465,59643.0
2016-03-03 13:00:00,38.13,38.19,38.13,38.16,32032.0,29.4728,29.5192,29.4728,29.496,32032.0
2016-03-03 13:30:00,38.16,38.23,38.16,38.2,27978.0,29.496,29.5501,29.496,29.5269,27978.0
2016-03-03 14:00:00,38.2,38.2,38.16,38.17,48702.0,29.5269,29.5269,29.496,29.5037,48702.0
2016-03-03 14:30:00,38.17,38.2,38.15,38.2,72801.0,29.5037,29.5269,29.4882,29.5269,72801.0
2016-03-03 15:00:00,38.19,38.22,38.16,38.19,28841.0,29.5192,29.5423,29.496,29.5192,28841.0
2016-03-03 15:30:00,38.2,38.26,38.2,38.24,215676.0,29.5269,29.5733,29.5269,29.5578,215676.0
2016-03-04 09:30:00,38.46,38.55,38.46,38.5,91787.0,29.7279,29.7974,29.7279,29.7588,91787.0
2016-03-04 10:00:00,38.5,38.57,38.45,38.57,84187.0,29.7588,29.8129,29.7201,29.8129,84187.0
2016-03-04 10:30:00,38.59,38.65,38.55,38.65,43750.0,29.8283,29.8747,29.7974,29.8747,43750.0
2016-03-04 11:00:00,38.66,38.74,38.65,38.7,67114.0,29.8824,29.9443,29.8747,29.9134,67114.0
2016-03-04 11:30:00,38.7,38.74,38.69,38.73,50685.0,29.9134,29.9443,29.9056,29.9366,50685.0
2016-03-04 12:00:00,38.73,38.75,38.67,38.68,117870.0,29.9366,29.952,29.8902,29.8979,117870.0
2016-03-04 12:30:00,38.69,38.77,38.69,38.74,19637.0,29.9056,29.9675,29.9056,29.9443,19637.0
2016-03-04 13:00:00,38.74,38.75,38.7,38.74,12007.0,29.9443,29.952,29.9134,29.9443,12007.0
2016-03-04 13:30:00,38.75,38.82,38.74,38.81,50270.0,29.952,30.0061,29.9443,29.9984,50270.0
2016-03-04 14:00:00,38.8,38.8,38.68,38.71,87342.0,29.9907,29.9907,29.8979,29.9211,87342.0
2016-03-04 14:30:00,38.69,38.7,38.57,38.62,61491.0,29.9056,29.9134,29.8129,29.8515,61491.0
2016-03-04 15:00:00,38.63,38.68,38.57,38.67,44713.0,29.8593,29.8979,29.8129,29.8902,44713.0
2016-03-04 15:30:00,38.67,38.7,38.62,38.64,69073.0,29.8902,29.9134,29.8515,29.867,69073.0
2016-03-07 09:30:00,38.27,38.37,38.23,38.31,37105.0,29.581,29.6583,29.5501,29.6119,37105.0
2016-03-07 10:00:00,38.29,38.46,38.27,38.4,60101.0,29.5965,29.7279,29.581,29.6815,60101.0
2016-03-07 10:30:00,38.42,38.54,38.42,38.52,82708.0,29.6969,29.7897,29.6969,29.7742,82708.0
2016-03-07 11:00:00,38.52,38.58,38.49,38.58,57196.0,29.7742,29.8206,29.751,29.8206,57196.0
2016-03-07 11:30:00,38.6,38.75,38.58,38.66,407577.0,29.8361,29.952,29.8206,29.8824,407577.0
2016-03-07 12:00:00,38.66,38.72,38.66,38.71,53292.0,29.8824,29.9288,29.8824,29.9211,53292.0
2016-03-07 12:30:00,38.71,38.74,38.7,38.73,23130.0,29.9211,29.9443,29.9134,29.9366,23130.0
2016-03-07 13:00:00,38.74,38.77,38.67,38.69,33402.0,29.9443,29.9675,29.8902,29.9056,33402.0
2016-03-07 13:30:00,38.67,38.67,38.62,38.66,64323.0,29.8902,29.8902,29.8515,29.8824,64323.0
2016-03-07 14:00:00,38.66,38.68,38.59,38.6,29220.0,29.8824,29.8979,29.8283,29.8361,29220.0
2016-03-07 14:30:00,38.59,38.59,38.51,38.57,56109.0,29.8283,29.8283,29.7665,29.8129,56109.0
2016-03-07 15:00:00,38.56,38.65,38.51,38.63,80193.0,29.8051,29.8747,29.7665,29.8593,80193.0
2016-03-07 15:30:00,38.64,38.68,38.61,38.65,81403.0,29.867,29.8979,29.8438,29.8747,81403.0
2016-03-08 09:30:00,38.37,38.4,38.26,38.27,249933.0,29.6583,29.6815,29.5733,29.581,249933.0
2016-03-08 10:00:00,38.26,38.33,38.19,38.19,54666.0,29.5733,29.6274,29.5192,29.5192,54666.0
2016-03-08 10:30:00,38.18,38.26,38.13,38.14,41999.0,29.5114,29.5733,29.4728,29.4805,41999.0
2016-03-08 11:00:00,38.16,38.29,38.16,38.26,68988.0,29.496,29.5965,29.496,29.5733,68988.0
2016-03-08 11:30:00,38.25,38.3,38.22,38.28,72228.0,29.5655,29.6042,29.5423,29.5887,72228.0
2016-03-08 12:00:00,38.29,38.37,38.25,38.32,69160.0,29.5965,29.6583,29.5655,29.6196,69160.0
2016-03-08 12:30:00,38.33,38.35,38.28,38.31,41665.0,29.6274,29.6428,29.5887,29.6119,41665.0
2016-03-08 13:00:00,38.32,38.35,38.26,38.32,11669.0,29.6196,29.6428,29.5733,29.6196,11669.0
2016-03-08 13:30:00,38.32,38.37,38.32,38.33,29547.0,29.6196,29.6583,29.6196,29.6274,29547.0
2016-03-08 14:00:00,38.32,38.37,38.29,38.31,33106.0,29.6196,29.6583,29.5965,29.6119,33106.0
2016-03-08 14:30:00,38.3,38.31,38.25,38.29,26100.0,29.6042,29.6119,29.5655,29.5965,26100.0
2016-03-08 15:00:00,38.27,38.29,38.2,38.2,49348.0,29.581,29.5965,29.5269,29.5269,49348.0
2016-03-08 15:30:00,38.2,38.22,38.14,38.17,82077.0,29.5269,29.5423,29.4805,29.5037,82077.0
2016-03-09 09:30:00,38.36,38.44,38.31,38.37,157122.0,29.6506,29.7124,29.6119,29.6583,157122.0
2016-03-09 10:00:00,38.37,38.39,38.29,38.3,95846.0,29.6583,29.6737,29.5965,29.6042,95846.0
2016-03-09 10:30:00,38.32,38.47,38.31,38.37,195730.0,29.6196,29.7356,29.6119,29.6583,195730.0
2016-03-09 11:00:00,38.36,38.48,38.36,38.48,120980.0,29.6506,29.7433,29.6506,29.7433,120980.0
2016-03-09 11:30:00,38.51,38.51,38.43,38.51,73616.0,29.7665,29.7665,29.7047,29.7665,73616.0
2016-03-09 12:00:00,38.5,38.51,38.47,38.5,65676.0,29.7588,29.7665,29.7356,29.7588,65676.0
2016-03-09 12:30:00,38.49,38.5,38.41,38.42,47908.0,29.751,29.7588,29.6892,29.6969,47908.0
2016-03-09 13:00:00,38.41,38.42,38.37,38.37,18100.0,29.6892,29.6969,29.6583,29.6583,18100.0
2016-03-09 13:30:00,38.38,38.44,38.37,38.44,36330.0,29.666,29.7124,29.6583,29.7124,36330.0
2016-03-09 14:00:00,38.44,38.44,38.4,38.43,39310.0,29.7124,29.7124,29.6815,29.7047,39310.0
2016-03-09 14:30:00,38.44,38.44,38.39,38.41,189796.0,29.7124,29.7124,29.6737,29.6892,189796.0
2016-03-09 15:00:00,38.4,38.41,38.35,38.38,33592.0,29.6815,29.6892,29.6428,29.666,33592.0
2016-03-09 15:30:00,38.38,38.41,38.35,38.4,169594.0,29.666,29.6892,29.6428,29.6815,169594.0
2016-03-10 09:30:00,38.68,38.8,38.55,38.8,276456.0,29.8979,29.9907,29.7974,29.9907,276456.0
2016-03-10 10:00:00,38.81,38.87,38.75,38.78,67712.0,29.9984,30.0448,29.952,29.9752,67712.0
2016-03-10 10:30:00,38.74,38.77,38.43,38.43,319494.0,29.9443,29.9675,29.7047,29.7047,319494.0
2016-03-10 11:00:00,38.45,38.46,38.19,38.23,59998.0,29.7201,29.7279,29.5192,29.5501,59998.0
2016-03-10 11:30:00,38.23,38.28,38.16,38.24,60177.0,29.5501,29.5887,29.496,29.5578,60177.0
2016-03-10 12:00:00,38.24,38.28,38.17,38.19,27395.0,29.5578,29.5887,29.5037,29.5192,27395.0
2016-03-10 12:30:00,38.19,38.2,38.0,38.08,73964.0,29.5192,29.5269,29.3723,29.4341,73964.0
2016-03-10 13:00:00,38.09,38.18,38.03,38.18,38740.0,29.4419,29.5114,29.3955,29.5114,38740.0
2016-03-10 13:30:00,38.16,38.2,38.13,38.15,29134.0,29.496,29.5269,29.4728,29.4882,29134.0
2016-03-10 14:00:00,38.14,38.23,38.07,38.23,55401.0,29.4805,29.5501,29.4264,29.5501,55401.0
2016-03-10 14:30:00,38.24,38.35,38.2,38.29,31996.0,29.5578,29.6428,29.5269,29.5965,31996.0
2016-03-10 15:00:00,38.29,38.42,38.26,38.4,91559.0,29.5965,29.6969,29.5733,29.6815,91559.0
2016-03-10 15:30:00,38.4,38.41,38.3,38.35,65790.0,29.6815,29.6892,29.6042,29.6428,65790.0
2016-03-11 09:30:00,38.99,39.08,38.98,39.06,35489.0,30.1375,30.2071,30.1298,30.1916,35489.0
2016-03-11 10:00:00,39.06,39.1,39.02,39.1,42550.0,30.1916,30.2225,30.1607,30.2225,42550.0
2016-03-11 10:30:00,39.11,39.17,39.1,39.12,13210.0,30.2303,30.2767,30.2225,30.238,13210.0
2016-03-11 11:00:00,39.13,39.23,39.13,39.23,358350.0,30.2457,30.323,30.2457,30.323,358350.0
2016-03-11 11:30:00,39.23,39.29,39.21,39.27,14822.0,30.323,30.3694,30.3076,30.3539,14822.0
2016-03-11 12:00:00,39.26,39.27,39.23,39.27,18496.0,30.3462,30.3539,30.323,30.3539,18496.0
2016-03-11 12:30:00,39.28,39.3,39.23,39.24,17939.0,30.3617,30.3771,30.323,30.3308,17939.0
2016-03-11 13:00:00,39.23,39.24,39.2,39.23,12136.0,30.323,30.3308,30.2998,30.323,12136.0
2016-03-11 13:30:00,39.23,39.28,39.21,39.27,17805.0,30.323,30.3617,30.3076,30.3539,17805.0
2016-03-11 14:00:00,39.27,39.29,39.25,39.25,15453.0,30.3539,30.3694,30.3385,30.3385,15453.0
2016-03-11 14:30:00,39.25,39.27,39.22,39.23,20843.0,30.3385,30.3539,30.3153,30.323,20843.0
2016-03-11 15:00:00,39.24,39.31,39.24,39.29,63066.0,30.3308,30.3849,30.3308,30.3694,63066.0
2016-03-11 15:30:00,39.28,39.31,39.26,39.3,390403.0,30.3617,30.3849,30.3462,30.3771,390403.0
2016-03-14 09:30:00,39.18,39.27,39.09,39.09,19470.0,30.2844,30.3539,30.2148,30.2148,19470.0
2016-03-14 10:00:00,39.08,39.16,39.08,39.16,16293.0,30.2071,30.2689,30.2071,30.2689,16293.0
2016-03-14 10:30:00,39.17,39.24,39.15,39.16,62491.0,30.2767,30.3308,30.2612,30.2689,62491.0
2016-03-14 11:00:00,39.17,39.25,39.14,39.2,40534.0,30.2767,30.3385,30.2535,30.2998,40534.0
2016-03-14 11:30:00,39.19,39.2,39.15,39.17,21369.0,30.2921,30.2998,30.2612,30.2767,21369.0
2016-03-14 12:00:00,39.18,39.24,39.17,39.21,12469.0,30.2844,30.3308,30.2767,30.3076,12469.0
2016-03-14 12:30:00,39.21,39.27,39.21,39.25,67654.0,30.3076,30.3539,30.3076,30.3385,67654.0
2016-03-14 13:00:00,39.25,39.27,39.22,39.24,20102.0,30.3385,30.3539,30.3153,30.3308,20102.0
2016-03-14 13:30:00,39.24,39.26,39.22,39.22,26259.0,30.3308,30.3462,30.3153,30.3153,26259.0
2016-03-14 14:00:00,39.22,39.24,39.19,39.23,20921.0,30.3153,30.3308,30.2921,30.323,20921.0
2016-03-14 14:30:00,39.24,39.28,39.22,39.26,42356.0,30.3308,30.3617,30.3153,30.3462,42356.0
2016-03-14 15:00:00,39.26,39.27,39.23,39.26,42789.0,30.3462,30.3539,30.323,30.3462,42789.0
2016-03-14 15:30:00,39.25,39.26,39.16,39.16,161248.0,30.3385,30.3462,30.2689,30.2689,161248.0
2016-03-15 09:30:00,38.73,38.73,38.62,38.64,39334.0,29.9366,29.9366,29.8515,29.867,39334.0
2016-03-15 10:00:00,38.63,38.71,38.61,38.71,119903.0,29.8593,29.9211,29.8438,29.9211,119903.0
2016-03-15 10:30:00,38.71,38.73,38.6,38.61,55348.0,29.9211,29.9366,29.8361,29.8438,55348.0
2016-03-15 11:00:00,38.61,38.67,38.58,38.66,13292.0,29.8438,29.8902,29.8206,29.8824,13292.0
2016-03-15 11:30:00,38.66,38.67,38.62,38.65,36305.0,29.8824,29.8902,29.8515,29.8747,36305.0
2016-03-15 12:00:00,38.65,38.66,38.62,38.66,16526.0,29.8747,29.8824,29.8515,29.8824,16526.0
2016-03-15 12:30:00,38.67,38.67,38.59,38.59,15266.0,29.8902,29.8902,29.8283,29.8283,15266.0
2016-03-15 13:00:00,38.6,38.66,38.6,38.66,19273.0,29.8361,29.8824,29.8361,29.8824,19273.0
2016-03-15 13:30:00,38.67,38.7,38.67,38.7,21234.0,29.8902,29.9134,29.8902,29.9134,21234.0
2016-03-15 14:00:00,38.7,38.71,38.67,38.68,16081.0,29.9134,29.9211,29.8902,29.8979,16081.0
2016-03-15 14:30:00,38.68,38.68,38.65,38.67,173808.0,29.8979,29.8979,29.8747,29.8902,173808.0
2016-03-15 15:00:00,38.67,38.74,38.66,38.72,74677.0,29.8902,29.9443,29.8824,29.9288,74677.0
2016-03-15 15:30:00,38.73,38.73,38.69,38.72,48913.0,29.9366,29.9366,29.9056,29.9288,48913.0
2016-03-16 09:30:00,38.45,38.58,38.45,38.56,23838.0,29.7201,29.8206,29.7201,29.8051,23838.0
2016-03-16 10:00:00,38.55,38.61,38.54,38.57,10616.0,29.7974,29.8438,29.7897,29.8129,10616.0
2016-03-16 10:30:00,38.56,38.62,38.54,38.6,22159.0,29.8051,29.8515,29.7897,29.8361,22159.0
2016-03-16 11:00:00,38.6,38.63,38.59,38.59,7456.0,29.8361,29.8593,29.8283,29.8283,7456.0
2016-03-16 11:30:00,38.6,38.63,38.6,38.6,7011.0,29.8361,29.8593,29.8361,29.8361,7011.0
2016-03-16 12:00:00,38.62,38.66,38.62,38.65,5898.0,29.8515,29.8824,29.8515,29.8747,5898.0
2016-03-16 12:30:00,38.65,38.65,38.56,38.58,12930.0,29.8747,29.8747,29.8051,29.8206,12930.0
2016-03-16 13:00:00,38.58,38.59,38.53,38.56,17400.0,29.8206,29.8283,29.782,29.8051,17400.0
2016-03-16 13:30:00,38.55,38.59,38.54,38.56,17969.0,29.7974,29.8283,29.7897,29.8051,17969.0
2016-03-16 14:00:00,38.59,39.05,38.57,39.05,63082.0,29.8283,30.1839,29.8129,30.1839,63082.0
2016-03-16 14:30:00,39.06,39.17,38.95,39.02,151785.0,30.1916,30.2767,30.1066,30.1607,151785.0
2016-03-16 15:00:00,39.01,39.16,39.01,39.15,64713.0,30.153,30.2689,30.153,30.2612,64713.0
2016-03-16 15:30:00,39.14,39.24,39.13,39.21,72851.0,30.2535,30.3308,30.2457,30.3076,72851.0
2016-03-17 09:30:00,39.29,39.32,39.18,39.3,149560.0,30.3694,30.3926,30.2844,30.3771,149560.0
2016-03-17 10:00:00,39.3,39.36,39.29,39.32,42229.0,30.3771,30.4235,30.3694,30.3926,42229.0
2016-03-17 10:30:00,39.32,39.48,39.31,39.48,31188.0,30.3926,30.5163,30.3849,30.5163,31188.0
2016-03-17 11:00:00,39.49,39.52,39.44,39.48,26885.0,30.524,30.5472,30.4853,30.5163,26885.0
2016-03-17 11:30:00,39.5,39.53,39.45,39.53,20195.0,30.5317,30.5549,30.4931,30.5549,20195.0
2016-03-17 12:00:00,39.53,39.61,39.51,39.61,35125.0,30.5549,30.6168,30.5395,30.6168,35125.0
2016-03-17 12:30:00,39.62,39.67,39.62,39.65,25944.0,30.6245,30.6631,30.6245,30.6477,25944.0
2016-03-17 13:00:00,39.64,39.64,39.56,39.59,33753.0,30.6399,30.6399,30.5781,30.6013,33753.0
2016-03-17 13:30:00,39.58,39.67,39.57,39.67,47870.0,30.5936,30.6631,30.5858,30.6631,47870.0
2016-03-17 14:00:00,39.67,39.73,39.65,39.68,34743.0,30.6631,30.7095,30.6477,30.6709,34743.0
2016-03-17 14:30:00,39.68,39.69,39.64,39.64,27750.0,30.6709,30.6786,30.6399,30.6399,27750.0
2016-03-17 15:00:00,39.64,39.7,39.64,39.69,24006.0,30.6399,30.6863,30.6399,30.6786,24006.0
2016-03-17 15:30:00,39.69,39.71,39.63,39.65,45718.0,30.6786,30.694,30.6322,30.6477,45718.0
2016-03-18 09:30:00,39.6,39.68,39.6,39.67,117919.0,30.609,30.6709,30.609,30.6631,117919.0
2016-03-18 10:00:00,39.68,39.75,39.66,39.67,99898.0,30.6709,30.725,30.6554,30.6631,99898.0
2016-03-18 10:30:00,39.68,39.73,39.67,39.69,67399.0,30.6709,30.7095,30.6631,30.6786,67399.0
2016-03-18 11:00:00,39.69,39.73,39.66,39.66,53215.0,30.6786,30.7095,30.6554,30.6554,53215.0
2016-03-18 11:30:00,39.67,39.7,39.63,39.69,28000.0,30.6631,30.6863,30.6322,30.6786,28000.0
2016-03-18 12:00:00,39.69,39.73,39.67,39.71,9075.0,30.6786,30.7095,30.6631,30.694,9075.0
2016-03-18 12:30:00,39.7,39.7,39.63,39.68,8674.0,30.6863,30.6863,30.6322,30.6709,8674.0
2016-03-18 13:00:00,39.68,39.68,39.58,39.6,16926.0,30.6709,30.6709,30.5936,30.609,16926.0
2016-03-18 13:30:00,39.61,39.63,39.56,39.61,160701.0,30.6168,30.6322,30.5781,30.6168,160701.0
2016-03-18 14:00:00,39.61,39.63,39.59,39.59,191993.0,30.6168,30.6322,30.6013,30.6013,191993.0
2016-03-18 14:30:00,39.58,39.6,39.54,39.55,149738.0,30.5936,30.609,30.5626,30.5704,149738.0
2016-03-18 15:00:00,39.55,39.63,39.55,39.61,208551.0,30.5704,30.6322,30.5704,30.6168,208551.0
2016-03-18 15:30:00,39.6,39.63,39.59,39.6,68178.0,30.609,30.6322,30.6013,30.609,68178.0
2016-03-21 09:30:00,39.53,39.64,39.48,39.59,99143.0,30.5549,30.6399,30.5163,30.6013,99143.0
2016-03-21 10:00:00,39.6,39.62,39.49,39.51,101523.0,30.609,30.6245,30.524,30.5395,101523.0
2016-03-21 10:30:00,39.51,39.54,39.43,39.48,86139.0,30.5395,30.5626,30.4776,30.5163,86139.0
2016-03-21 11:00:00,39.47,39.58,39.46,39.57,54543.0,30.5085,30.5936,30.5008,30.5858,54543.0
2016-03-21 11:30:00,39.57,39.6,39.55,39.55,21311.0,30.5858,30.609,30.5704,30.5704,21311.0
2016-03-21 12:00:00,39.54,39.55,39.51,39.52,25816.0,30.5626,30.5704,30.5395,30.5472,25816.0
2016-03-21 12:30:00,39.55,39.57,39.5,39.54,26773.0,30.5704,30.5858,30.5317,30.5626,26773.0
2016-03-21 13:00:00,39.54,39.6,39.53,39.59,18134.0,30.5626,30.609,30.5549,30.6013,18134.0
2016-03-21 13:30:00,39.59,39.6,39.55,39.59,20700.0,30.6013,30.609,30.5704,30.6013,20700.0
2016-03-21 14:00:00,39.6,39.63,39.58,39.61,87419.0,30.609,30.6322,30.5936,30.6168,87419.0
2016-03-21 14:30:00,39.61,39.64,39.61,39.63,21011.0,30.6168,30.6399,30.6168,30.6322,21011.0
2016-03-21 15:00:00,39.63,39.64,39.6,39.61,30226.0,30.6322,30.6399,30.609,30.6168,30226.0
2016-03-21 15:30:00,39.6,39.6,39.55,39.58,54270.0,30.609,30.609,30.5704,30.5936,54270.0
2016-03-22 09:30:00,39.24,39.35,39.23,39.34,22382.0,30.3308,30.4158,30.323,30.4081,22382.0
2016-03-22 10:00:00,39.36,39.44,39.32,39.43,26468.0,30.4235,30.4853,30.3926,30.4776,26468.0
2016-03-22 10:30:00,39.43,39.48,39.41,39.43,36253.0,30.4776,30.5163,30.4622,30.4776,36253.0
2016-03-22 11:00:00,39.43,39.5,39.41,39.48,33412.0,30.4776,30.5317,30.4622,30.5163,33412.0
2016-03-22 11:30:00,39.48,39.48,39.41,39.43,68376.0,30.5163,30.5163,30.4622,30.4776,68376.0
2016-03-22 12:00:00,39.44,39.52,39.43,39.51,53178.0,30.4853,30.5472,30.4776,30.5395,53178.0
2016-03-22 12:30:00,39.51,39.56,39.5,39.54,24151.0,30.5395,30.5781,30.5317,30.5626,24151.0
2016-03-22 13:00:00,39.54,39.57,39.53,39.57,23531.0,30.5626,30.5858,30.5549,30.5858,23531.0
2016-03-22 13:30:00,39.57,39.57,39.53,39.56,41307.0,30.5858,30.5858,30.5549,30.5781,41307.0
2016-03-22 14:00:00,39.56,39.57,39.52,39.55,66592.0,30.5781,30.5858,30.5472,30.5704,66592.0
2016-03-22 14:30:00,39.55,39.57,39.51,39.52,28243.0,30.5704,30.5858,30.5395,30.5472,28243.0
2016-03-22 15:00:00,39.52,39.52,39.45,39.48,56389.0,30.5472,30.5472,30.4931,30.5163,56389.0
2016-03-22 15:30:00,39.48,39.51,39.46,39.49,84257.0,30.5163,30.5395,30.5008,30.524,84257.0
2016-03-23 09:30:00,39.35,39.35,39.21,39.22,76764.0,30.4158,30.4158,30.3076,30.3153,76764.0
2016-03-23 10:00:00,39.21,39.22,39.13,39.19,44210.0,30.3076,30.3153,30.2457,30.2921,44210.0
2016-03-23 10:30:00,39.19,39.21,39.1,39.14,35325.0,30.2921,30.3076,30.2225,30.2535,35325.0
2016-03-23 11:00:00,39.12,39.15,39.07,39.09,19698.0,30.238,30.2612,30.1994,30.2148,19698.0
2016-03-23 11:30:00,39.08,39.09,39.01,39.06,27250.0,30.2071,30.2148,30.153,30.1916,27250.0
2016-03-23 12:00:00,39.06,39.12,39.06,39.12,21899.0,30.1916,30.238,30.1916,30.238,21899.0
2016-03-23 12:30:00,39.12,39.14,39.08,39.1,15622.0,30.238,30.2535,30.2071,30.2225,15622.0
2016-03-23 13:00:00,39.1,39.12,39.09,39.11,4558.0,30.2225,30.238,30.2148,30.2303,4558.0
2016-03-23 13:30:00,39.1,39.12,39.08,39.11,153183.0,30.2225,30.238,30.2071,30.2303,153183.0
2016-03-23 14:00:00,39.11,39.15,39.08,39.08,28085.0,30.2303,30.2612,30.2071,30.2071,28085.0
2016-03-23 14:30:00,39.09,39.1,38.98,38.99,31134.0,30.2148,30.2225,30.1298,30.1375,31134.0
2016-03-23 15:00:00,38.99,39.01,38.97,38.99,22659.0,30.1375,30.153,30.1221,30.1375,22659.0
2016-03-23 15:30:00,39.0,39.04,38.99,38.99,53435.0,30.1452,30.1762,30.1375,30.1375,53435.0
2016-03-24 09:30:00,38.59,38.6,38.47,38.59,17614.0,29.8283,29.8361,29.7356,29.8283,17614.0
2016-03-24 10:00:00,38.6,38.6,38.54,38.55,170705.0,29.8361,29.8361,29.7897,29.7974,170705.0
2016-03-24 10:30:00,38.55,38.68,38.55,38.68,77457.0,29.7974,29.8979,29.7974,29.8979,77457.0
2016-03-24 11:00:00,38.69,38.7,38.58,38.6,22716.0,29.9056,29.9134,29.8206,29.8361,22716.0
2016-03-24 11:30:00,38.6,38.63,38.58,38.61,27565.0,29.8361,29.8593,29.8206,29.8438,27565.0
2016-03-24 12:00:00,38.63,38.67,38.57,38.63,30718.0,29.8593,29.8902,29.8129,29.8593,30718.0
2016-03-24 12:30:00,38.62,38.62,38.55,38.59,21303.0,29.8515,29.8515,29.7974,29.8283,21303.0
2016-03-24 13:00:00,38.59,38.67,38.59,38.67,21633.0,29.8283,29.8902,29.8283,29.8902,21633.0
2016-03-24 13:30:00,38.66,38.7,38.64,38.7,24021.0,29.8824,29.9134,29.867,29.9134,24021.0
2016-03-24 14:00:00,38.7,38.7,38.65,38.68,25468.0,29.9134,29.9134,29.8747,29.8979,25468.0
2016-03-24 14:30:00,38.68,38.74,38.67,38.71,239765.0,29.8979,29.9443,29.8902,29.9211,239765.0
2016-03-24 15:00:00,38.72,38.75,38.7,38.75,34138.0,29.9288,29.952,29.9134,29.952,34138.0
2016-03-24 15:30:00,38.74,38.79,38.72,38.79,44435.0,29.9443,29.9829,29.9288,29.9829,44435.0
2016-03-28 09:30:00,38.98,38.99,38.84,38.95,50649.0,30.1298,30.1375,30.0216,30.1066,50649.0
2016-03-28 10:00:00,38.96,38.99,38.9,38.98,29577.0,30.1143,30.1375,30.068,30.1298,29577.0
2016-03-28 10:30:00,38.97,38.97,38.86,38.93,27320.0,30.1221,30.1221,30.037,30.0911,27320.0
2016-03-28 11:00:00,38.94,38.96,38.88,38.94,187535.0,30.0989,30.1143,30.0525,30.0989,187535.0
2016-03-28 11:30:00,38.95,38.98,38.93,38.96,28127.0,30.1066,30.1298,30.0911,30.1143,28127.0
2016-03-28 12:00:00,38.96,38.96,38.92,38.94,44144.0,30.1143,30.1143,30.0834,30.0989,44144.0
2016-03-28 12:30:00,38.94,39.0,38.94,38.99,37119.0,30.0989,30.1452,30.0989,30.1375,37119.0
2016-03-28 13:00:00,38.99,39.0,38.97,38.97,36723.0,30.1375,30.1452,30.1221,30.1221,36723.0
2016-03-28 13:30:00,38.97,38.99,38.97,38.97,27766.0,30.1221,30.1375,30.1221,30.1221,27766.0
2016-03-28 14:00:00,38.98,39.03,38.98,38.98,44598.0,30.1298,30.1684,30.1298,30.1298,44598.0
2016-03-28 14:30:00,38.98,38.99,38.94,38.95,18680.0,30.1298,30.1375,30.0989,30.1066,18680.0
2016-03-28 15:00:00,38.96,39.02,38.96,38.99,83675.0,30.1143,30.1607,30.1143,30.1375,83675.0
2016-03-28 15:30:00,38.99,39.02,38.97,39.0,54486.0,30.1375,30.1607,30.1221,30.1452,54486.0
2016-03-29 09:30:00,38.8,38.81,38.73,38.8,43033.0,29.9907,29.9984,29.9366,29.9907,43033.0
2016-03-29 10:00:00,38.83,38.87,38.82,38.86,12645.0,30.0138,30.0448,30.0061,30.037,12645.0
2016-03-29 10:30:00,38.88,38.9,38.82,38.84,6807.0,30.0525,30.068,30.0061,30.0216,6807.0
2016-03-29 11:00:00,38.84,38.88,38.84,38.88,12172.0,30.0216,30.0525,30.0216,30.0525,12172.0
2016-03-29 11:30:00,38.87,38.93,38.86,38.92,22487.0,30.0448,30.0911,30.037,30.0834,22487.0
2016-03-29 12:00:00,38.9,39.2,38.89,39.19,88224.0,30.068,30.2998,30.0602,30.2921,88224.0
2016-03-29 12:30:00,39.19,39.28,39.17,39.22,43592.0,30.2921,30.3617,30.2767,30.3153,43592.0
2016-03-29 13:00:00,39.21,39.23,39.19,39.21,27459.0,30.3076,30.323,30.2921,30.3076,27459.0
2016-03-29 13:30:00,39.21,39.26,39.18,39.25,79354.0,30.3076,30.3462,30.2844,30.3385,79354.0
2016-03-29 14:00:00,39.24,39.38,39.24,39.37,126647.0,30.3308,30.439,30.3308,30.4312,126647.0
2016-03-29 14:30:00,39.37,39.41,39.35,39.39,35092.0,30.4312,30.4622,30.4158,30.4467,35092.0
2016-03-29 15:00:00,39.39,39.45,39.37,39.43,33257.0,30.4467,30.4931,30.4312,30.4776,33257.0
2016-03-29 15:30:00,39.43,39.44,39.4,39.44,65412.0,30.4776,30.4853,30.4544,30.4853,65412.0
2016-03-30 09:30:00,39.79,39.96,39.79,39.94,46640.0,30.7559,30.8873,30.7559,30.8718,46640.0
2016-03-30 10:00:00,39.94,39.98,39.9,39.96,19177.0,30.8718,30.9027,30.8409,30.8873,19177.0
2016-03-30 10:30:00,39.99,40.03,39.97,39.98,18025.0,30.9105,30.9414,30.895,30.9027,18025.0
2016-03-30 11:00:00,40.0,40.01,39.88,39.88,34938.0,30.9182,30.9259,30.8254,30.8254,34938.0
2016-03-30 11:30:00,39.89,39.89,39.8,39.85,44722.0,30.8332,30.8332,30.7636,30.8023,44722.0
2016-03-30 12:00:00,39.85,39.87,39.83,39.83,31696.0,30.8023,30.8177,30.7868,30.7868,31696.0
2016-03-30 12:30:00,39.83,39.85,39.78,39.81,24307.0,30.7868,30.8023,30.7482,30.7713,24307.0
2016-03-30 13:00:00,39.8,39.82,39.76,39.76,20816.0,30.7636,30.7791,30.7327,30.7327,20816.0
2016-03-30 13:30:00,39.77,39.84,39.75,39.82,34870.0,30.7404,30.7945,30.725,30.7791,34870.0
2016-03-30 14:00:00,39.82,39.87,39.81,39.87,134998.0,30.7791,30.8177,30.7713,30.8177,134998.0
2016-03-30 14:30:00,39.87,39.89,39.83,39.86,192757.0,30.8177,30.8332,30.7868,30.81,192757.0
2016-03-30 15:00:00,39.86,39.89,39.86,39.88,444892.0,30.81,30.8332,30.81,30.8254,444892.0
2016-03-30 15:30:00,39.89,39.89,39.78,39.8,139626.0,30.8332,30.8332,30.7482,30.7636,139626.0
2016-03-31 09:30:00,39.67,39.78,39.66,39.73,34388.0,30.6631,30.7482,30.6554,30.7095,34388.0
2016-03-31 10:00:00,39.73,39.78,39.7,39.7,53862.0,30.7095,30.7482,30.6863,30.6863,53862.0
2016-03-31 10:30:00,39.7,39.71,39.66,39.66,235141.0,30.6863,30.694,30.6554,30.6554,235141.0
2016-03-31 11:00:00,39.66,39.73,39.65,39.69,71778.0,30.6554,30.7095,30.6477,30.6786,71778.0
2016-03-31 11:30:00,39.7,39.72,39.66,39.71,51877.0,30.6863,30.7018,30.6554,30.694,51877.0
2016-03-31 12:00:00,39.71,39.72,39.7,39.71,10691.0,30.694,30.7018,30.6863,30.694,10691.0
2016-03-31 12:30:00,39.71,39.71,39.67,39.68,137328.0,30.694,30.694,30.6631,30.6709,137328.0
2016-03-31 13:00:00,39.68,39.69,39.64,39.65,153217.0,30.6709,30.6786,30.6399,30.6477,153217.0
2016-03-31 13:30:00,39.64,39.64,39.57,39.59,15321.0,30.6399,30.6399,30.5858,30.6013,15321.0
2016-03-31 14:00:00,39.58,39.59,39.54,39.54,20823.0,30.5936,30.6013,30.5626,30.5626,20823.0
2016-03-31 14:30:00,39.52,39.55,39.5,39.52,28632.0,30.5472,30.5704,30.5317,30.5472,28632.0
2016-03-31 15:00:00,39.52,39.55,39.5,39.54,102126.0,30.5472,30.5704,30.5317,30.5626,102126.0
2016-03-31 15:30:00,39.56,39.58,39.46,39.49,73191.0,30.5781,30.5936,30.5008,30.524,73191.0
2016-04-01 09:30:00,38.71,38.75,38.64,38.74,81408.0,29.9211,29.952,29.867,29.9443,81408.0
2016-04-01 10:00:00,38.75,38.89,38.71,38.85,18579.0,29.952,30.0602,29.9211,30.0293,18579.0
2016-04-01 10:30:00,38.84,38.95,38.81,38.92,27338.0,30.0216,30.1066,29.9984,30.0834,27338.0
2016-04-01 11:00:00,38.9,38.99,38.9,38.95,20879.0,30.068,30.1375,30.068,30.1066,20879.0
2016-04-01 11:30:00,38.95,39.02,38.95,38.99,81655.0,30.1066,30.1607,30.1066,30.1375,81655.0
2016-04-01 12:00:00,38.99,39.01,38.94,38.97,30537.0,30.1375,30.153,30.0989,30.1221,30537.0
2016-04-01 12:30:00,38.96,39.01,38.95,39.0,14829.0,30.1143,30.153,30.1066,30.1452,14829.0
2016-04-01 13:00:00,39.0,39.07,39.0,39.06,22977.0,30.1452,30.1994,30.1452,30.1916,22977.0
2016-04-01 13:30:00,39.05,39.1,39.03,39.08,29941.0,30.1839,30.2225,30.1684,30.2071,29941.0
2016-04-01 14:00:00,39.09,39.12,39.06,39.06,9334.0,30.2148,30.238,30.1916,30.1916,9334.0
2016-04-01 14:30:00,39.07,39.12,39.07,39.1,35888.0,30.1994,30.238,30.1994,30.2225,35888.0
2016-04-01 15:00:00,39.09,39.13,39.08,39.1,20997.0,30.2148,30.2457,30.2071,30.2225,20997.0
2016-04-01 15:30:00,39.1,39.18,39.1,39.14,58847.0,30.2225,30.2844,30.2225,30.2535,58847.0
2016-04-04 09:30:00,39.19,39.24,39.13,39.21,19872.0,30.2921,30.3308,30.2457,30.3076,19872.0
2016-04-04 10:00:00,39.2,39.24,39.14,39.14,49322.0,30.2998,30.3308,30.2535,30.2535,49322.0
2016-04-04 10:30:00,39.14,39.17,39.06,39.07,15546.0,30.2535,30.2767,30.1916,30.1994,15546.0
2016-04-04 11:00:00,39.06,39.11,39.06,39.07,25856.0,30.1916,30.2303,30.1916,30.1994,25856.0
2016-04-04 11:30:00,39.08,39.11,39.06,39.09,18343.0,30.2071,30.2303,30.1916,30.2148,18343.0
2016-04-04 12:00:00,39.1,39.16,39.1,39.15,11903.0,30.2225,30.2689,30.2225,30.2612,11903.0
2016-04-04 12:30:00,39.13,39.13,39.11,39.12,10194.0,30.2457,30.2457,30.2303,30.238,10194.0
2016-04-04 13:00:00,39.12,39.12,39.08,39.09,22516.0,30.238,30.238,30.2071,30.2148,22516.0
2016-04-04 13:30:00,39.09,39.09,39.01,39.02,16599.0,30.2148,30.2148,30.153,30.1607,16599.0
2016-04-04 14:00:00,39.01,39.01,38.95,38.98,26948.0,30.153,30.153,30.1066,30.1298,26948.0
2016-04-04 14:30:00,38.99,39.0,38.97,38.98,9478.0,30.1375,30.1452,30.1221,30.1298,9478.0
2016-04-04 15:00:00,38.99,39.0,38.93,38.93,49400.0,30.1375,30.1452,30.0911,30.0911,49400.0
2016-04-04 15:30:00,38.93,38.98,38.93,38.98,49347.0,30.0911,30.1298,30.0911,30.1298,49347.0
2016-04-05 09:30:00,38.33,38.35,38.19,38.25,60665.0,29.6274,29.6428,29.5192,29.5655,60665.0
2016-04-05 10:00:00,38.26,38.37,38.24,38.36,55016.0,29.5733,29.6583,29.5578,29.6506,55016.0
2016-04-05 10:30:00,38.36,38.37,38.26,38.29,16745.0,29.6506,29.6583,29.5733,29.5965,16745.0
2016-04-05 11:00:00,38.27,38.37,38.26,38.34,19946.0,29.581,29.6583,29.5733,29.6351,19946.0
2016-04-05 11:30:00,38.35,38.37,38.29,38.31,22057.0,29.6428,29.6583,29.5965,29.6119,22057.0
2016-04-05 12:00:00,38.3,38.34,38.23,38.27,36222.0,29.6042,29.6351,29.5501,29.581,36222.0
2016-04-05 12:30:00,38.27,38.32,38.25,38.27,15717.0,29.581,29.6196,29.5655,29.581,15717.0
2016-04-05 13:00:00,38.26,38.31,38.23,38.3,11393.0,29.5733,29.6119,29.5501,29.6042,11393.0
2016-04-05 13:30:00,38.3,38.3,38.25,38.29,15753.0,29.6042,29.6042,29.5655,29.5965,15753.0
2016-04-05 14:00:00,38.29,38.32,38.26,38.32,27450.0,29.5965,29.6196,29.5733,29.6196,27450.0
2016-04-05 14:30:00,38.32,38.36,38.32,38.35,17756.0,29.6196,29.6506,29.6196,29.6428,17756.0
2016-04-05 15:00:00,38.36,38.36,38.27,38.28,26340.0,29.6506,29.6506,29.581,29.5887,26340.0
2016-04-05 15:30:00,38.28,38.29,38.2,38.24,52482.0,29.5887,29.5965,29.5269,29.5578,52482.0
2016-04-06 09:30:00,38.29,38.4,38.29,38.32,45648.0,29.5965,29.6815,29.5965,29.6196,45648.0
2016-04-06 10:00:00,38.32,38.39,38.25,38.28,49731.0,29.6196,29.6737,29.5655,29.5887,49731.0
2016-04-06 10:30:00,38.3,38.43,38.25,38.43,125923.0,29.6042,29.7047,29.5655,29.7047,125923.0
2016-04-06 11:00:00,38.44,38.56,38.43,38.55,33176.0,29.7124,29.8051,29.7047,29.7974,33176.0
2016-04-06 11:30:00,38.56,38.68,38.56,38.66,25380.0,29.8051,29.8979,29.8051,29.8824,25380.0
2016-04-06 12:00:00,38.67,38.68,38.61,38.64,23427.0,29.8902,29.8979,29.8438,29.867,23427.0
2016-04-06 12:30:00,38.64,38.65,38.61,38.61,12576.0,29.867,29.8747,29.8438,29.8438,12576.0
2016-04-06 13:00:00,38.61,38.67,38.61,38.65,7998.0,29.8438,29.8902,29.8438,29.8747,7998.0
2016-04-06 13:30:00,38.65,38.67,38.62,38.63,12092.0,29.8747,29.8902,29.8515,29.8593,12092.0
2016-04-06 14:00:00,38.61,38.62,38.53,38.58,41446.0,29.8438,29.8515,29.782,29.8206,41446.0
2016-04-06 14:30:00,38.58,38.63,38.54,38.63,14428.0,29.8206,29.8593,29.7897,29.8593,14428.0
2016-04-06 15:00:00,38.62,38.7,38.62,38.69,26114.0,29.8515,29.9134,29.8515,29.9056,26114.0
2016-04-06 15:30:00,38.69,38.81,38.68,38.79,63803.0,29.9056,29.9984,29.8979,29.9829,63803.0
2016-04-07 09:30:00,38.46,38.55,38.44,38.51,29147.0,29.7279,29.7974,29.7124,29.7665,29147.0
2016-04-07 10:00:00,38.51,38.55,38.39,38.4,46245.0,29.7665,29.7974,29.6737,29.6815,46245.0
2016-04-07 10:30:00,38.39,38.44,38.37,38.41,37859.0,29.6737,29.7124,29.6583,29.6892,37859.0
2016-04-07 11:00:00,38.41,38.41,38.29,38.35,40941.0,29.6892,29.6892,29.5965,29.6428,40941.0
2016-04-07 11:30:00,38.36,38.41,38.36,38.37,41016.0,29.6506,29.6892,29.6506,29.6583,41016.0
2016-04-07 12:00:00,38.36,38.39,38.3,38.33,22025.0,29.6506,29.6737,29.6042,29.6274,22025.0
2016-04-07 12:30:00,38.34,38.36,38.3,38.35,12609.0,29.6351,29.6506,29.6042,29.6428,12609.0
2016-04-07 13:00:00,38.34,38.41,38.34,38.35,17167.0,29.6351,29.6892,29.6351,29.6428,17167.0
2016-04-07 13:30:00,38.35,38.37,38.23,38.25,119428.0,29.6428,29.6583,29.5501,29.5655,119428.0
2016-04-07 14:00:00,38.25,38.25,38.16,38.21,81329.0,29.5655,29.5655,29.496,29.5346,81329.0
2016-04-07 14:30:00,38.21,38.23,38.12,38.14,40109.0,29.5346,29.5501,29.465,29.4805,40109.0
2016-04-07 15:00:00,38.13,38.22,38.13,38.22,37659.0,29.4728,29.5423,29.4728,29.5423,37659.0
2016-04-07 15:30:00,38.22,38.26,38.21,38.25,70609.0,29.5423,29.5733,29.5346,29.5655,70609.0
2016-04-08 09:30:00,38.96,39.03,38.95,39.03,55964.0,30.1143,30.1684,30.1066,30.1684,55964.0
2016-04-08 10:00:00,39.04,39.1,39.04,39.06,41507.0,30.1762,30.2225,30.1762,30.1916,41507.0
2016-04-08 10:30:00,39.07,39.09,39.03,39.03,32815.0,30.1994,30.2148,30.1684,30.1684,32815.0
2016-04-08 11:00:00,39.03,39.08,39.01,39.06,88793.0,30.1684,30.2071,30.153,30.1916,88793.0
2016-04-08 11:30:00,39.04,39.04,38.93,38.99,25308.0,30.1762,30.1762,30.0911,30.1375,25308.0
2016-04-08 12:00:00,38.99,38.99,38.95,38.97,11050.0,30.1375,30.1375,30.1066,30.1221,11050.0
2016-04-08 12:30:00,38.94,39.03,38.93,39.01,22909.0,30.0989,30.1684,30.0911,30.153,22909.0
2016-04-08 13:00:00,39.01,39.01,38.92,38.93,10346.0,30.153,30.153,30.0834,30.0911,10346.0
2016-04-08 13:30:00,38.92,39.0,38.92,38.99,215444.0,30.0834,30.1452,30.0834,30.1375,215444.0
2016-04-08 14:00:00,38.99,39.03,38.96,39.0,115451.0,30.1375,30.1684,30.1143,30.1452,115451.0
2016-04-08 14:30:00,39.0,39.0,38.89,38.94,159240.0,30.1452,30.1452,30.0602,30.0989,159240.0
2016-04-08 15:00:00,38.93,38.94,38.86,38.9,36026.0,30.0911,30.0989,30.037,30.068,36026.0
2016-04-08 15:30:00,38.89,38.96,38.85,38.95,78664.0,30.0602,30.1143,30.0293,30.1066,78664.0
2016-04-11 09:30:00,39.26,39.41,39.22,39.4,46984.0,30.3462,30.4622,30.3153,30.4544,46984.0
2016-04-11 10:00:00,39.41,39.44,39.36,39.37,33626.0,30.4622,30.4853,30.4235,30.4312,33626.0
2016-04-11 10:30:00,39.37,39.4,39.27,39.29,17295.0,30.4312,30.4544,30.3539,30.3694,17295.0
2016-04-11 11:00:00,39.26,39.33,39.24,39.32,16971.0,30.3462,30.4003,30.3308,30.3926,16971.0
2016-04-11 11:30:00,39.31,39.32,39.22,39.28,26128.0,30.3849,30.3926,30.3153,30.3617,26128.0
2016-04-11 12:00:00,39.27,39.32,39.27,39.31,11299.0,30.3539,30.3926,30.3539,30.3849,11299.0
2016-04-11 12:30:00,39.3,39.33,39.25,39.32,11194.0,30.3771,30.4003,30.3385,30.3926,11194.0
2016-04-11 13:00:00,39.32,39.34,39.28,39.29,21786.0,30.3926,30.4081,30.3617,30.3694,21786.0
2016-04-11 13:30:00,39.29,39.3,39.24,39.27,9563.0,30.3694,30.3771,30.3308,30.3539,9563.0
2016-04-11 14:00:00,39.27,39.3,39.24,39.27,60843.0,30.3539,30.3771,30.3308,30.3539,60843.0
2016-04-11 14:30:00,39.27,39.34,39.26,39.32,31241.0,30.3539,30.4081,30.3462,30.3926,31241.0
2016-04-11 15:00:00,39.31,39.31,39.18,39.19,23117.0,30.3849,30.3849,30.2844,30.2921,23117.0
2016-04-11 15:30:00,39.19,39.2,39.07,39.07,33996.0,30.2921,30.2998,30.1994,30.1994,33996.0
2016-04-12 09:30:00,39.4,39.42,39.34,39.35,38059.0,30.4544,30.4699,30.4081,30.4158,38059.0
2016-04-12 10:00:00,39.36,39.36,39.17,39.22,32069.0,30.4235,30.4235,30.2767,30.3153,32069.0
2016-04-12 10:30:00,39.23,39.45,39.23,39.44,44676.0,30.323,30.4931,30.323,30.4853,44676.0
2016-04-12 11:00:00,39.43,39.61,39.42,39.58,19404.0,30.4776,30.6168,30.4699,30.5936,19404.0
2016-04-12 11:30:00,39.58,39.62,39.55,39.57,190519.0,30.5936,30.6245,30.5704,30.5858,190519.0
2016-04-12 12:00:00,39.57,39.6,39.54,39.6,22903.0,30.5858,30.609,30.5626,30.609,22903.0
2016-04-12 12:30:00,39.6,39.65,39.6,39.63,23675.0,30.609,30.6477,30.609,30.6322,23675.0
2016-04-12 13:00:00,39.62,39.65,39.61,39.65,42576.0,30.6245,30.6477,30.6168,30.6477,42576.0
2016-04-12 13:30:00,39.65,39.68,39.62,39.66,31017.0,30.6477,30.6709,30.6245,30.6554,31017.0
2016-04-12 14:00:00,39.66,39.73,39.64,39.7,29610.0,30.6554,30.7095,30.6399,30.6863,29610.0
2016-04-12 14:30:00,39.7,39.76,39.7,39.74,39136.0,30.6863,30.7327,30.6863,30.7172,39136.0
2016-04-12 15:00:00,39.75,39.78,39.71,39.72,56893.0,30.725,30.7482,30.694,30.7018,56893.0
2016-04-12 15:30:00,39.72,39.75,39.66,39.7,131893.0,30.7018,30.725,30.6554,30.6863,131893.0
2016-04-13 09:30:00,40.27,40.3,40.21,40.23,18184.0,31.1269,31.1501,31.0805,31.096,18184.0
2016-04-13 10:00:00,40.23,40.27,40.2,40.25,17515.0,31.096,31.1269,31.0728,31.1114,17515.0
2016-04-13 10:30:00,40.26,40.3,40.16,40.22,23548.0,31.1192,31.1501,31.0419,31.0883,23548.0
2016-04-13 11:00:00,40.21,40.29,40.21,40.27,23853.0,31.0805,31.1424,31.0805,31.1269,23853.0
2016-04-13 11:30:00,40.28,40.33,40.28,40.32,24369.0,31.1346,31.1733,31.1346,31.1655,24369.0
2016-04-13 12:00:00,40.31,40.32,40.24,40.27,27024.0,31.1578,31.1655,31.1037,31.1269,27024.0
2016-04-13 12:30:00,40.27,40.3,40.25,40.29,13913.0,31.1269,31.1501,31.1114,31.1424,13913.0
2016-04-13 13:00:00,40.3,40.3,40.25,40.27,18863.0,31.1501,31.1501,31.1114,31.1269,18863.0
2016-04-13 13:30:00,40.27,40.32,40.26,40.32,33601.0,31.1269,31.1655,31.1192,31.1655,33601.0
2016-04-13 14:00:00,40.34,40.37,40.31,40.32,40359.0,31.181,31.2042,31.1578,31.1655,40359.0
2016-04-13 14:30:00,40.32,40.35,40.32,40.34,48446.0,31.1655,31.1887,31.1655,31.181,48446.0
2016-04-13 15:00:00,40.34,40.37,40.33,40.35,33188.0,31.181,31.2042,31.1733,31.1887,33188.0
2016-04-13 15:30:00,40.35,40.38,40.33,40.33,32756.0,31.1887,31.2119,31.1733,31.1733,32756.0
2016-04-14 09:30:00,40.45,40.46,40.32,40.32,92869.0,31.266,31.2738,31.1655,31.1655,92869.0
2016-04-14 10:00:00,40.32,40.41,40.31,40.39,28009.0,31.1655,31.2351,31.1578,31.2197,28009.0
2016-04-14 10:30:00,40.4,40.41,40.34,40.39,15290.0,31.2274,31.2351,31.181,31.2197,15290.0
2016-04-14 11:00:00,40.38,40.41,40.35,40.38,18314.0,31.2119,31.2351,31.1887,31.2119,18314.0
2016-04-14 11:30:00,40.38,40.44,40.38,40.42,31185.0,31.2119,31.2583,31.2119,31.2428,31185.0
2016-04-14 12:00:00,40.42,40.45,40.39,40.45,13708.0,31.2428,31.266,31.2197,31.266,13708.0
2016-04-14 12:30:00,40.44,40.45,40.4,40.43,42030.0,31.2583,31.266,31.2274,31.2506,42030.0
2016-04-14 13:00:00,40.44,40.46,40.41,40.41,35033.0,31.2583,31.2738,31.2351,31.2351,35033.0
2016-04-14 13:30:00,40.41,40.43,40.39,40.41,11028.0,31.2351,31.2506,31.2197,31.2351,11028.0
2016-04-14 14:00:00,40.4,40.44,40.39,40.41,34092.0,31.2274,31.2583,31.2197,31.2351,34092.0
2016-04-14 14:30:00,40.4,40.41,40.37,40.38,35444.0,31.2274,31.2351,31.2042,31.2119,35444.0
2016-04-14 15:00:00,40.38,40.41,40.36,40.37,17642.0,31.2119,31.2351,31.1965,31.2042,17642.0
2016-04-14 15:30:00,40.37,40.39,40.35,40.36,42027.0,31.2042,31.2197,31.1887,31.1965,42027.0
2016-04-15 09:30:00,40.31,40.34,40.3,40.31,37087.0,31.1578,31.181,31.1501,31.1578,37087.0
2016-04-15 10:00:00,40.3,40.32,40.26,40.32,23797.0,31.1501,31.1655,31.1192,31.1655,23797.0
2016-04-15 10:30:00,40.32,40.36,40.3,40.31,47398.0,31.1655,31.1965,31.1501,31.1578,47398.0
2016-04-15 11:00:00,40.3,40.35,40.3,40.33,28156.0,31.1501,31.1887,31.1501,31.1733,28156.0
2016-04-15 11:30:00,40.33,40.36,40.32,40.36,17760.0,31.1733,31.1965,31.1655,31.1965,17760.0
2016-04-15 12:00:00,40.36,40.37,40.35,40.37,5951.0,31.1965,31.2042,31.1887,31.2042,5951.0
2016-04-15 12:30:00,40.37,40.38,40.34,40.34,10728.0,31.2042,31.2119,31.181,31.181,10728.0
2016-04-15 13:00:00,40.34,40.36,40.31,40.31,11220.0,31.181,31.1965,31.1578,31.1578,11220.0
2016-04-15 13:30:00,40.31,40.31,40.26,40.28,12566.0,31.1578,31.1578,31.1192,31.1346,12566.0
2016-04-15 14:00:00,40.28,40.29,40.24,40.28,13049.0,31.1346,31.1424,31.1037,31.1346,13049.0
2016-04-15 14:30:00,40.29,40.31,40.28,40.31,11486.0,31.1424,31.1578,31.1346,31.1578,11486.0
2016-04-15 15:00:00,40.31,40.32,40.29,40.3,11797.0,31.1578,31.1655,31.1424,31.1501,11797.0
2016-04-15 15:30:00,40.3,40.31,40.25,40.25,36339.0,31.1501,31.1578,31.1114,31.1114,36339.0
2016-04-18 09:30:00,40.18,40.29,40.09,40.28,21871.0,31.0573,31.1424,30.9878,31.1346,21871.0
2016-04-18 10:00:00,40.29,40.43,40.29,40.43,77041.0,31.1424,31.2506,31.1424,31.2506,77041.0
2016-04-18 10:30:00,40.44,40.53,40.44,40.52,164280.0,31.2583,31.3279,31.2583,31.3201,164280.0
2016-04-18 11:00:00,40.5,40.54,40.48,40.51,16386.0,31.3047,31.3356,31.2892,31.3124,16386.0
2016-04-18 11:30:00,40.53,40.54,40.49,40.5,21682.0,31.3279,31.3356,31.297,31.3047,21682.0
2016-04-18 12:00:00,40.5,40.56,40.5,40.56,27056.0,31.3047,31.3511,31.3047,31.3511,27056.0
2016-04-18 12:30:00,40.58,40.59,40.56,40.57,11983.0,31.3665,31.3742,31.3511,31.3588,11983.0
2016-04-18 13:00:00,40.56,40.56,40.52,40.54,5357.0,31.3511,31.3511,31.3201,31.3356,5357.0
2016-04-18 13:30:00,40.53,40.56,40.53,40.55,7954.0,31.3279,31.3511,31.3279,31.3433,7954.0
2016-04-18 14:00:00,40.55,40.56,40.51,40.55,10824.0,31.3433,31.3511,31.3124,31.3433,10824.0
2016-04-18 14:30:00,40.55,40.58,40.54,40.56,10561.0,31.3433,31.3665,31.3356,31.3511,10561.0
2016-04-18 15:00:00,40.56,40.56,40.53,40.55,18714.0,31.3511,31.3511,31.3279,31.3433,18714.0
2016-04-18 15:30:00,40.54,40.56,40.53,40.56,16401.0,31.3356,31.3511,31.3279,31.3511,16401.0
2016-04-19 09:30:00,41.13,41.23,41.08,41.23,14593.0,31.7916,31.8689,31.753,31.8689,14593.0
2016-04-19 10:00:00,41.23,41.26,41.21,41.22,31474.0,31.8689,31.8921,31.8535,31.8612,31474.0
2016-04-19 10:30:00,41.23,41.25,41.16,41.25,21661.0,31.8689,31.8844,31.8148,31.8844,21661.0
2016-04-19 11:00:00,41.26,41.29,41.24,41.25,21249.0,31.8921,31.9153,31.8767,31.8844,21249.0
2016-04-19 11:30:00,41.25,41.26,41.16,41.16,17117.0,31.8844,31.8921,31.8148,31.8148,17117.0
2016-04-19 12:00:00,41.15,41.16,41.06,41.11,9079.0,31.8071,31.8148,31.7375,31.7762,9079.0
2016-04-19 12:30:00,41.1,41.12,41.05,41.12,8928.0,31.7685,31.7839,31.7298,31.7839,8928.0
2016-04-19 13:00:00,41.12,41.17,41.12,41.16,20958.0,31.7839,31.8226,31.7839,31.8148,20958.0
2016-04-19 13:30:00,41.14,41.19,41.13,41.19,20768.0,31.7994,31.838,31.7916,31.838,20768.0
2016-04-19 14:00:00,41.21,41.22,41.19,41.21,22663.0,31.8535,31.8612,31.838,31.8535,22663.0
2016-04-19 14:30:00,41.2,41.23,41.18,41.2,20034.0,31.8457,31.8689,31.8303,31.8457,20034.0
2016-04-19 15:00:00,41.19,41.26,41.19,41.25,12492.0,31.838,31.8921,31.838,31.8844,12492.0
2016-04-19 15:30:00,41.25,41.27,41.22,41.23,23048.0,31.8844,31.8999,31.8612,31.8689,23048.0
2016-04-20 09:30:00,41.14,41.18,41.12,41.15,82968.0,31.7994,31.8303,31.7839,31.8071,82968.0
2016-04-20 10:00:00,41.14,41.15,41.08,41.08,20599.0,31.7994,31.8071,31.753,31.753,20599.0
2016-04-20 10:30:00,41.09,41.17,41.07,41.16,19888.0,31.7607,31.8226,31.7453,31.8148,19888.0
2016-04-20 11:00:00,41.17,41.31,41.16,41.3,16542.0,31.8226,31.9308,31.8148,31.923,16542.0
2016-04-20 11:30:00,41.3,41.32,41.27,41.27,16953.0,31.923,31.9385,31.8999,31.8999,16953.0
2016-04-20 12:00:00,41.27,41.29,41.27,41.27,21508.0,31.8999,31.9153,31.8999,31.8999,21508.0
2016-04-20 12:30:00,41.28,41.34,41.28,41.32,22199.0,31.9076,31.954,31.9076,31.9385,22199.0
2016-04-20 13:00:00,41.32,41.33,41.31,41.33,25361.0,31.9385,31.9462,31.9308,31.9462,25361.0
2016-04-20 13:30:00,41.34,41.38,41.32,41.36,25337.0,31.954,31.9849,31.9385,31.9694,25337.0
2016-04-20 14:00:00,41.36,41.4,41.36,41.39,6994.0,31.9694,32.0003,31.9694,31.9926,6994.0
2016-04-20 14:30:00,41.38,41.38,41.36,41.37,51618.0,31.9849,31.9849,31.9694,31.9772,51618.0
2016-04-20 15:00:00,41.37,41.38,41.3,41.31,44339.0,31.9772,31.9849,31.923,31.9308,44339.0
2016-04-20 15:30:00,41.3,41.3,41.19,41.21,51604.0,31.923,31.923,31.838,31.8535,51604.0
2016-04-21 09:30:00,41.16,41.22,40.96,40.96,106507.0,31.8148,31.8612,31.6602,31.6602,106507.0
2016-04-21 10:00:00,40.95,41.04,40.95,40.99,273024.0,31.6525,31.7221,31.6525,31.6834,273024.0
2016-04-21 10:30:00,40.99,41.14,40.97,41.11,62313.0,31.6834,31.7994,31.668,31.7762,62313.0
2016-04-21 11:00:00,41.12,41.14,41.08,41.14,29641.0,31.7839,31.7994,31.753,31.7994,29641.0
2016-04-21 11:30:00,41.15,41.15,41.06,41.06,55252.0,31.8071,31.8071,31.7375,31.7375,55252.0
2016-04-21 12:00:00,41.04,41.07,41.02,41.06,13869.0,31.7221,31.7453,31.7066,31.7375,13869.0
2016-04-21 12:30:00,41.06,41.07,41.02,41.03,26752.0,31.7375,31.7453,31.7066,31.7143,26752.0
2016-04-21 13:00:00,41.04,41.05,40.97,41.01,42252.0,31.7221,31.7298,31.668,31.6989,42252.0
2016-04-21 13:30:00,40.97,41.0,40.93,40.94,19144.0,31.668,31.6912,31.6371,31.6448,19144.0
2016-04-21 14:00:00,40.94,40.98,40.92,40.93,45906.0,31.6448,31.6757,31.6293,31.6371,45906.0
2016-04-21 14:30:00,40.93,40.93,40.87,40.92,22723.0,31.6371,31.6371,31.5907,31.6293,22723.0
2016-04-21 15:00:00,40.92,40.95,40.89,40.89,15964.0,31.6293,31.6525,31.6061,31.6061,15964.0
2016-04-21 15:30:00,40.89,40.96,40.88,40.94,74607.0,31.6061,31.6602,31.5984,31.6448,74607.0
2016-04-22 09:30:00,40.95,41.03,40.86,41.02,252596.0,31.6525,31.7143,31.5829,31.7066,252596.0
2016-04-22 10:00:00,41.03,41.07,40.99,40.99,24971.0,31.7143,31.7453,31.6834,31.6834,24971.0
2016-04-22 10:30:00,41.01,41.02,40.84,40.85,30454.0,31.6989,31.7066,31.5675,31.5752,30454.0
2016-04-22 11:00:00,40.86,40.9,40.83,40.85,33274.0,31.5829,31.6139,31.5598,31.5752,33274.0
2016-04-22 11:30:00,40.86,40.92,40.86,40.9,21385.0,31.5829,31.6293,31.5829,31.6139,21385.0
2016-04-22 12:00:00,40.9,40.9,40.8,40.8,36227.0,31.6139,31.6139,31.5366,31.5366,36227.0
2016-04-22 12:30:00,40.81,40.85,40.79,40.79,8409.0,31.5443,31.5752,31.5288,31.5288,8409.0
2016-04-22 13:00:00,40.81,40.84,40.8,40.81,30291.0,31.5443,31.5675,31.5366,31.5443,30291.0
2016-04-22 13:30:00,40.81,40.91,40.81,40.9,349191.0,31.5443,31.6216,31.5443,31.6139,349191.0
2016-04-22 14:00:00,40.9,40.97,40.9,40.97,23992.0,31.6139,31.668,31.6139,31.668,23992.0
2016-04-22 14:30:00,40.96,40.98,40.96,40.97,15027.0,31.6602,31.6757,31.6602,31.668,15027.0
2016-04-22 15:00:00,40.97,40.99,40.94,40.96,55079.0,31.668,31.6834,31.6448,31.6602,55079.0
2016-04-22 15:30:00,40.96,40.96,40.92,40.94,42876.0,31.6602,31.6602,31.6293,31.6448,42876.0
2016-04-25 09:30:00,40.73,40.75,40.68,40.7,10850.0,31.4825,31.4979,31.4438,31.4593,10850.0
2016-04-25 10:00:00,40.69,40.72,40.61,40.61,45929.0,31.4515,31.4747,31.3897,31.3897,45929.0
2016-04-25 10:30:00,40.6,40.67,40.6,40.65,20553.0,31.382,31.4361,31.382,31.4206,20553.0
2016-04-25 11:00:00,40.66,40.71,40.63,40.71,11791.0,31.4284,31.467,31.4052,31.467,11791.0
2016-04-25 11:30:00,40.71,40.71,40.63,40.64,26970.0,31.467,31.467,31.4052,31.4129,26970.0
2016-04-25 12:00:00,40.65,40.68,40.63,40.67,16526.0,31.4206,31.4438,31.4052,31.4361,16526.0
2016-04-25 12:30:00,40.68,40.74,40.65,40.73,51276.0,31.4438,31.4902,31.4206,31.4825,51276.0
2016-04-25 13:00:00,40.73,40.77,40.71,40.75,27791.0,31.4825,31.5134,31.467,31.4979,27791.0
2016-04-25 13:30:00,40.74,40.74,40.71,40.71,4661.0,31.4902,31.4902,31.467,31.467,4661.0
2016-04-25 14:00:00,40.7,40.72,40.64,40.68,15082.0,31.4593,31.4747,31.4129,31.4438,15082.0
2016-04-25 14:30:00,40.69,40.7,40.65,40.68,49156.0,31.4515,31.4593,31.4206,31.4438,49156.0
2016-04-25 15:00:00,40.68,40.68,40.64,40.65,43875.0,31.4438,31.4438,31.4129,31.4206,43875.0
2016-04-25 15:30:00,40.65,40.73,40.64,40.72,163059.0,31.4206,31.4825,31.4129,31.4747,163059.0
2016-04-26 09:30:00,40.9,40.91,40.83,40.91,94576.0,31.6139,31.6216,31.5598,31.6216,94576.0
2016-04-26 10:00:00,40.93,40.95,40.8,40.8,42823.0,31.6371,31.6525,31.5366,31.5366,42823.0
2016-04-26 10:30:00,40.81,40.82,40.78,40.79,27343.0,31.5443,31.552,31.5211,31.5288,27343.0
2016-04-26 11:00:00,40.79,40.87,40.77,40.87,19615.0,31.5288,31.5907,31.5134,31.5907,19615.0
2016-04-26 11:30:00,40.88,40.91,40.85,40.89,13344.0,31.5984,31.6216,31.5752,31.6061,13344.0
2016-04-26 12:00:00,40.9,40.93,40.88,40.9,17624.0,31.6139,31.6371,31.5984,31.6139,17624.0
2016-04-26 12:30:00,40.89,40.89,40.84,40.84,17699.0,31.6061,31.6061,31.5675,31.5675,17699.0
2016-04-26 13:00:00,40.85,40.86,40.81,40.85,20129.0,31.5752,31.5829,31.5443,31.5752,20129.0
2016-04-26 13:30:00,40.85,40.87,40.81,40.84,14877.0,31.5752,31.5907,31.5443,31.5675,14877.0
2016-04-26 14:00:00,40.84,40.87,40.82,40.84,9393.0,31.5675,31.5907,31.552,31.5675,9393.0
2016-04-26 14:30:00,40.84,40.88,40.83,40.84,9039.0,31.5675,31.5984,31.5598,31.5675,9039.0
2016-04-26 15:00:00,40.85,40.86,40.81,40.86,17613.0,31.5752,31.5829,31.5443,31.5829,17613.0
2016-04-26 15:30:00,40.86,40.9,40.86,40.9,36938.0,31.5829,31.6139,31.5829,31.6139,36938.0
2016-04-27 09:30:00,40.76,40.9,40.76,40.88,32297.0,31.5056,31.6139,31.5056,31.5984,32297.0
2016-04-27 10:00:00,40.89,40.9,40.86,40.88,18047.0,31.6061,31.6139,31.5829,31.5984,18047.0
2016-04-27 10:30:00,40.87,40.87,40.74,40.74,22375.0,31.5907,31.5907,31.4902,31.4902,22375.0
2016-04-27 11:00:00,40.73,40.82,40.72,40.82,21166.0,31.4825,31.552,31.4747,31.552,21166.0
2016-04-27 11:30:00,40.82,40.86,40.81,40.86,22122.0,31.552,31.5829,31.5443,31.5829,22122.0
2016-04-27 12:00:00,40.86,40.89,40.83,40.89,8815.0,31.5829,31.6061,31.5598,31.6061,8815.0
2016-04-27 12:30:00,40.88,40.88,40.84,40.86,22240.0,31.5984,31.5984,31.5675,31.5829,22240.0
2016-04-27 13:00:00,40.86,40.88,40.84,40.84,13223.0,31.5829,31.5984,31.5675,31.5675,13223.0
2016-04-27 13:30:00,40.83,40.89,40.83,40.86,14324.0,31.5598,31.6061,31.5598,31.5829,14324.0
2016-04-27 14:00:00,40.9,41.01,40.72,40.94,26915.0,31.6139,31.6989,31.4747,31.6448,26915.0
2016-04-27 14:30:00,40.94,40.96,40.89,40.94,34576.0,31.6448,31.6602,31.6061,31.6448,34576.0
2016-04-27 15:00:00,40.94,41.02,40.94,41.0,50611.0,31.6448,31.7066,31.6448,31.6912,50611.0
2016-04-27 15:30:00,41.0,41.04,40.96,40.98,48422.0,31.6912,31.7221,31.6602,31.6757,48422.0
2016-04-28 09:30:00,40.51,40.68,40.47,40.68,40726.0,31.3124,31.4438,31.2815,31.4438,40726.0
2016-04-28 10:00:00,40.69,40.74,40.67,40.68,25188.0,31.4515,31.4902,31.4361,31.4438,25188.0
2016-04-28 10:30:00,40.68,40.82,40.67,40.81,25179.0,31.4438,31.552,31.4361,31.5443,25179.0
2016-04-28 11:00:00,40.81,40.84,40.79,40.82,17484.0,31.5443,31.5675,31.5288,31.552,17484.0
2016-04-28 11:30:00,40.82,40.85,40.78,40.79,12322.0,31.552,31.5752,31.5211,31.5288,12322.0
2016-04-28 12:00:00,40.8,40.83,40.76,40.77,354323.0,31.5366,31.5598,31.5056,31.5134,354323.0
2016-04-28 12:30:00,40.77,40.87,40.76,40.86,2286399.0,31.5134,31.5907,31.5056,31.5829,2286399.0
2016-04-28 13:00:00,40.86,40.86,40.78,40.82,225919.0,31.5829,31.5829,31.5211,31.552,225919.0
2016-04-28 13:30:00,40.82,40.87,40.82,40.87,85085.0,31.552,31.5907,31.552,31.5907,85085.0
2016-04-28 14:00:00,40.86,40.88,40.83,40.85,55029.0,31.5829,31.5984,31.5598,31.5752,55029.0
2016-04-28 14:30:00,40.85,40.85,40.76,40.77,67001.0,31.5752,31.5752,31.5056,31.5134,67001.0
2016-04-28 15:00:00,40.77,40.77,40.52,40.52,145769.0,31.5134,31.5134,31.3201,31.3201,145769.0
2016-04-28 15:30:00,40.52,40.64,40.51,40.63,652241.0,31.3201,31.4129,31.3124,31.4052,652241.0
2016-04-29 09:30:00,40.6,40.67,40.48,40.48,86644.0,31.382,31.4361,31.2892,31.2892,86644.0
2016-04-29 10:00:00,40.48,40.55,40.42,40.55,97476.0,31.2892,31.3433,31.2428,31.3433,97476.0
2016-04-29 10:30:00,40.55,40.66,40.51,40.55,70220.0,31.3433,31.4284,31.3124,31.3433,70220.0
2016-04-29 11:00:00,40.55,40.61,40.45,40.47,141411.0,31.3433,31.3897,31.266,31.2815,141411.0
2016-04-29 11:30:00,40.46,40.46,40.33,40.4,80766.0,31.2738,31.2738,31.1733,31.2274,80766.0
2016-04-29 12:00:00,40.4,40.46,40.37,40.44,65709.0,31.2274,31.2738,31.2042,31.2583,65709.0
2016-04-29 12:30:00,40.44,40.51,40.41,40.46,86075.0,31.2583,31.3124,31.2351,31.2738,86075.0
2016-04-29 13:00:00,40.46,40.52,40.46,40.47,22742.0,31.2738,31.3201,31.2738,31.2815,22742.0
2016-04-29 13:30:00,40.46,40.46,40.34,40.35,56279.0,31.2738,31.2738,31.181,31.1887,56279.0
2016-04-29 14:00:00,40.37,40.41,40.31,40.39,65919.0,31.2042,31.2351,31.1578,31.2197,65919.0
2016-04-29 14:30:00,40.39,40.42,40.33,40.37,249862.0,31.2197,31.2428,31.1733,31.2042,249862.0
2016-04-29 15:00:00,40.37,40.47,40.36,40.41,114016.0,31.2042,31.2815,31.1965,31.2351,114016.0
2016-04-29 15:30:00,40.43,40.57,40.43,40.49,73444.0,31.2506,31.3588,31.2506,31.297,73444.0
2016-05-02 09:30:00,40.72,40.75,40.57,40.62,220113.0,31.4747,31.4979,31.3588,31.3974,220113.0
2016-05-02 10:00:00,40.61,40.68,40.57,40.65,173996.0,31.3897,31.4438,31.3588,31.4206,173996.0
2016-05-02 10:30:00,40.65,40.67,40.6,40.63,62138.0,31.4206,31.4361,31.382,31.4052,62138.0
2016-05-02 11:00:00,40.63,40.72,40.62,40.66,98862.0,31.4052,31.4747,31.3974,31.4284,98862.0
2016-05-02 11:30:00,40.66,40.69,40.57,40.58,88603.0,31.4284,31.4515,31.3588,31.3665,88603.0
2016-05-02 12:00:00,40.58,40.61,40.57,40.58,72589.0,31.3665,31.3897,31.3588,31.3665,72589.0
2016-05-02 12:30:00,40.58,40.69,40.58,40.68,73453.0,31.3665,31.4515,31.3665,31.4438,73453.0
2016-05-02 13:00:00,40.69,40.74,40.68,40.74,66005.0,31.4515,31.4902,31.4438,31.4902,66005.0
2016-05-02 13:30:00,40.74,40.75,40.69,40.69,46930.0,31.4902,31.4979,31.4515,31.4515,46930.0
2016-05-02 14:00:00,40.69,40.73,40.69,40.72,46122.0,31.4515,31.4825,31.4515,31.4747,46122.0
2016-05-02 14:30:00,40.72,40.74,40.7,40.73,78662.0,31.4747,31.4902,31.4593,31.4825,78662.0
2016-05-02 15:00:00,40.73,40.74,40.71,40.74,78950.0,31.4825,31.4902,31.467,31.4902,78950.0
2016-05-02 15:30:00,40.74,40.78,40.71,40.74,131292.0,31.4902,31.5211,31.467,31.4902,131292.0
2016-05-03 09:30:00,40.19,40.24,40.07,40.09,77022.0,31.0651,31.1037,30.9723,30.9878,77022.0
2016-05-03 10:00:00,40.08,40.08,39.94,40.05,75270.0,30.98,30.98,30.8718,30.9569,75270.0
2016-05-03 10:30:00,40.05,40.05,39.93,39.96,158364.0,30.9569,30.9569,30.8641,30.8873,158364.0
2016-05-03 11:00:00,39.95,39.99,39.93,39.93,49342.0,30.8796,30.9105,30.8641,30.8641,49342.0
2016-05-03 11:30:00,39.93,40.01,39.9,39.99,56636.0,30.8641,30.9259,30.8409,30.9105,56636.0
2016-05-03 12:00:00,39.97,39.98,39.93,39.95,18698.0,30.895,30.9027,30.8641,30.8796,18698.0
2016-05-03 12:30:00,39.95,40.02,39.95,40.02,12449.0,30.8796,30.9337,30.8796,30.9337,12449.0
2016-05-03 13:00:00,40.01,40.08,40.0,40.07,12823.0,30.9259,30.98,30.9182,30.9723,12823.0
2016-05-03 13:30:00,40.08,40.13,40.05,40.05,9483.0,30.98,31.0187,30.9569,30.9569,9483.0
2016-05-03 14:00:00,40.06,40.06,39.98,40.0,23890.0,30.9646,30.9646,30.9027,30.9182,23890.0
2016-05-03 14:30:00,40.01,40.04,39.95,39.98,25030.0,30.9259,30.9491,30.8796,30.9027,25030.0
2016-05-03 15:00:00,39.98,39.99,39.93,39.95,30901.0,30.9027,30.9105,30.8641,30.8796,30901.0
2016-05-03 15:30:00,39.94,39.96,39.89,39.92,149512.0,30.8718,30.8873,30.8332,30.8564,149512.0
2016-05-04 09:30:00,39.62,39.65,39.55,39.64,27834.0,30.6245,30.6477,30.5704,30.6399,27834.0
2016-05-04 10:00:00,39.64,39.67,39.59,39.67,50020.0,30.6399,30.6631,30.6013,30.6631,50020.0
2016-05-04 10:30:00,39.67,39.67,39.48,39.52,68676.0,30.6631,30.6631,30.5163,30.5472,68676.0
2016-05-04 11:00:00,39.52,39.54,39.41,39.42,34436.0,30.5472,30.5626,30.4622,30.4699,34436.0
2016-05-04 11:30:00,39.42,39.48,39.41,39.46,27687.0,30.4699,30.5163,30.4622,30.5008,27687.0
2016-05-04 12:00:00,39.45,39.53,39.45,39.49,14500.0,30.4931,30.5549,30.4931,30.524,14500.0
2016-05-04 12:30:00,39.49,39.51,39.43,39.43,9842.0,30.524,30.5395,30.4776,30.4776,9842.0
2016-05-04 13:00:00,39.43,39.45,39.39,39.44,21282.0,30.4776,30.4931,30.4467,30.4853,21282.0
2016-05-04 13:30:00,39.45,39.45,39.4,39.41,81540.0,30.4931,30.4931,30.4544,30.4622,81540.0
2016-05-04 14:00:00,39.39,39.46,39.36,39.46,30220.0,30.4467,30.5008,30.4235,30.5008,30220.0
2016-05-04 14:30:00,39.46,39.47,39.43,39.43,38592.0,30.5008,30.5085,30.4776,30.4776,38592.0
2016-05-04 15:00:00,39.43,39.45,39.39,39.42,22276.0,30.4776,30.4931,30.4467,30.4699,22276.0
2016-05-04 15:30:00,39.43,39.49,39.42,39.46,75490.0,30.4776,30.524,30.4699,30.5008,75490.0
2016-05-05 09:30:00,39.54,39.58,39.46,39.48,252856.0,30.5626,30.5936,30.5008,30.5163,252856.0
2016-05-05 10:00:00,39.46,39.61,39.46,39.5,40782.0,30.5008,30.6168,30.5008,30.5317,40782.0
2016-05-05 10:30:00,39.51,39.53,39.43,39.46,24590.0,30.5395,30.5549,30.4776,30.5008,24590.0
2016-05-05 11:00:00,39.47,39.48,39.38,39.38,51034.0,30.5085,30.5163,30.439,30.439,51034.0
2016-05-05 11:30:00,39.39,39.49,39.39,39.47,41368.0,30.4467,30.524,30.4467,30.5085,41368.0
2016-05-05 12:00:00,39.47,39.48,39.42,39.42,12306.0,30.5085,30.5163,30.4699,30.4699,12306.0
2016-05-05 12:30:00,39.43,39.46,39.41,39.46,6660.0,30.4776,30.5008,30.4622,30.5008,6660.0
2016-05-05 13:00:00,39.45,39.46,39.27,39.28,15626.0,30.4931,30.5008,30.3539,30.3617,15626.0
2016-05-05 13:30:00,39.28,39.33,39.28,39.32,38899.0,30.3617,30.4003,30.3617,30.3926,38899.0
2016-05-05 14:00:00,39.32,39.38,39.31,39.36,16570.0,30.3926,30.439,30.3849,30.4235,16570.0
2016-05-05 14:30:00,39.37,39.39,39.34,39.34,12501.0,30.4312,30.4467,30.4081,30.4081,12501.0
2016-05-05 15:00:00,39.34,39.37,39.3,39.37,53829.0,30.4081,30.4312,30.3771,30.4312,53829.0
2016-05-05 15:30:00,39.36,39.41,39.34,39.41,55920.0,30.4235,30.4622,30.4081,30.4622,55920.0
2016-05-06 09:30:00,39.21,39.42,39.18,39.38,33070.0,30.3076,30.4699,30.2844,30.439,33070.0
2016-05-06 10:00:00,39.38,39.46,39.36,39.41,42073.0,30.439,30.5008,30.4235,30.4622,42073.0
2016-05-06 10:30:00,39.4,39.42,39.22,39.25,16430.0,30.4544,30.4699,30.3153,30.3385,16430.0
2016-05-06 11:00:00,39.25,39.41,39.25,39.39,22518.0,30.3385,30.4622,30.3385,30.4467,22518.0
2016-05-06 11:30:00,39.4,39.41,39.34,39.34,15290.0,30.4544,30.4622,30.4081,30.4081,15290.0
2016-05-06 12:00:00,39.34,39.38,39.33,39.33,20419.0,30.4081,30.439,30.4003,30.4003,20419.0
2016-05-06 12:30:00,39.33,39.39,39.32,39.39,12561.0,30.4003,30.4467,30.3926,30.4467,12561.0
2016-05-06 13:00:00,39.41,39.45,39.4,39.43,18057.0,30.4622,30.4931,30.4544,30.4776,18057.0
2016-05-06 13:30:00,39.41,39.46,39.39,39.46,13378.0,30.4622,30.5008,30.4467,30.5008,13378.0
2016-05-06 14:00:00,39.47,39.52,39.45,39.48,15505.0,30.5085,30.5472,30.4931,30.5163,15505.0
2016-05-06 14:30:00,39.47,39.49,39.45,39.47,10874.0,30.5085,30.524,30.4931,30.5085,10874.0
2016-05-06 15:00:00,39.47,39.5,39.45,39.47,221830.0,30.5085,30.5317,30.4931,30.5085,221830.0
2016-05-06 15:30:00,39.46,39.47,39.41,39.47,168229.0,30.5008,30.5085,30.4622,30.5085,168229.0
2016-05-09 09:30:00,39.5,39.56,39.43,39.46,70979.0,30.5317,30.5781,30.4776,30.5008,70979.0
2016-05-09 10:00:00,39.47,39.51,39.37,39.39,22957.0,30.5085,30.5395,30.4312,30.4467,22957.0
2016-05-09 10:30:00,39.38,39.39,39.34,39.34,26097.0,30.439,30.4467,30.4081,30.4081,26097.0
2016-05-09 11:00:00,39.34,39.39,39.24,39.31,15995.0,30.4081,30.4467,30.3308,30.3849,15995.0
2016-05-09 11:30:00,39.3,39.36,39.28,39.36,41016.0,30.3771,30.4235,30.3617,30.4235,41016.0
2016-05-09 12:00:00,39.35,39.37,39.31,39.36,18707.0,30.4158,30.4312,30.3849,30.4235,18707.0
2016-05-09 12:30:00,39.35,39.35,39.31,39.33,5980.0,30.4158,30.4158,30.3849,30.4003,5980.0
2016-05-09 13:00:00,39.33,39.37,39.33,39.34,13296.0,30.4003,30.4312,30.4003,30.4081,13296.0
2016-05-09 13:30:00,39.34,39.35,39.31,39.31,31306.0,30.4081,30.4158,30.3849,30.3849,31306.0
2016-05-09 14:00:00,39.3,39.34,39.27,39.33,17446.0,30.3771,30.4081,30.3539,30.4003,17446.0
2016-05-09 14:30:00,39.33,39.38,39.32,39.38,16109.0,30.4003,30.439,30.3926,30.439,16109.0
2016-05-09 15:00:00,39.38,39.38,39.34,39.34,8972.0,30.439,30.439,30.4081,30.4081,8972.0
2016-05-09 15:30:00,39.34,39.35,39.28,39.29,32681.0,30.4081,30.4158,30.3617,30.3694,32681.0
2016-05-10 09:30:00,39.57,39.79,39.57,39.74,33869.0,30.5858,30.7559,30.5858,30.7172,33869.0
2016-05-10 10:00:00,39.74,39.76,39.68,39.7,25586.0,30.7172,30.7327,30.6709,30.6863,25586.0
2016-05-10 10:30:00,39.71,39.81,39.7,39.78,60431.0,30.694,30.7713,30.6863,30.7482,60431.0
2016-05-10 11:00:00,39.79,39.81,39.73,39.75,18589.0,30.7559,30.7713,30.7095,30.725,18589.0
2016-05-10 11:30:00,39.76,39.81,39.75,39.8,49381.0,30.7327,30.7713,30.725,30.7636,49381.0
2016-05-10 12:00:00,39.8,39.87,39.8,39.86,60381.0,30.7636,30.8177,30.7636,30.81,60381.0
2016-05-10 12:30:00,39.86,39.86,39.81,39.81,9877.0,30.81,30.81,30.7713,30.7713,9877.0
2016-05-10 13:00:00,39.82,39.82,39.77,39.78,17139.0,30.7791,30.7791,30.7404,30.7482,17139.0
2016-05-10 13:30:00,39.78,39.82,39.78,39.82,8523.0,30.7482,30.7791,30.7482,30.7791,8523.0
2016-05-10 14:00:00,39.82,39.84,39.81,39.84,12118.0,30.7791,30.7945,30.7713,30.7945,12118.0
2016-05-10 14:30:00,39.84,39.87,39.84,39.85,15055.0,30.7945,30.8177,30.7945,30.8023,15055.0
2016-05-10 15:00:00,39.84,39.88,39.84,39.87,10617.0,30.7945,30.8254,30.7945,30.8177,10617.0
2016-05-10 15:30:00,39.88,39.91,39.86,39.91,18206.0,30.8254,30.8486,30.81,30.8486,18206.0
2016-05-11 09:30:00,39.68,39.78,39.68,39.71,42986.0,30.6709,30.7482,30.6709,30.694,42986.0
2016-05-11 10:00:00,39.7,39.74,39.64,39.73,25959.0,30.6863,30.7172,30.6399,30.7095,25959.0
2016-05-11 10:30:00,39.74,39.86,39.73,39.83,56169.0,30.7172,30.81,30.7095,30.7868,56169.0
2016-05-11 11:00:00,39.83,39.85,39.72,39.83,25003.0,30.7868,30.8023,30.7018,30.7868,25003.0
2016-05-11 11:30:00,39.84,39.86,39.82,39.86,27827.0,30.7945,30.81,30.7791,30.81,27827.0
2016-05-11 12:00:00,39.86,39.87,39.83,39.84,15952.0,30.81,30.8177,30.7868,30.7945,15952.0
2016-05-11 12:30:00,39.84,39.86,39.81,39.82,16822.0,30.7945,30.81,30.7713,30.7791,16822.0
2016-05-11 13:00:00,39.82,39.84,39.78,39.8,16991.0,30.7791,30.7945,30.7482,30.7636,16991.0
2016-05-11 13:30:00,39.8,39.81,39.75,39.75,16058.0,30.7636,30.7713,30.725,30.725,16058.0
2016-05-11 14:00:00,39.74,39.75,39.68,39.71,55784.0,30.7172,30.725,30.6709,30.694,55784.0
2016-05-11 14:30:00,39.71,39.71,39.65,39.67,11687.0,30.694,30.694,30.6477,30.6631,11687.0
2016-05-11 15:00:00,39.67,39.69,39.65,39.68,89780.0,30.6631,30.6786,30.6477,30.6709,89780.0
2016-05-11 15:30:00,39.69,39.7,39.65,39.65,28628.0,30.6786,30.6863,30.6477,30.6477,28628.0
2016-05-12 09:30:00,39.95,39.98,39.78,39.78,35632.0,30.8796,30.9027,30.7482,30.7482,35632.0
2016-05-12 10:00:00,39.78,39.81,39.69,39.72,25291.0,30.7482,30.7713,30.6786,30.7018,25291.0
2016-05-12 10:30:00,39.71,39.73,39.61,39.63,21256.0,30.694,30.7095,30.6168,30.6322,21256.0
2016-05-12 11:00:00,39.62,39.62,39.48,39.52,31524.0,30.6245,30.6245,30.5163,30.5472,31524.0
2016-05-12 11:30:00,39.53,39.57,39.45,39.46,33573.0,30.5549,30.5858,30.4931,30.5008,33573.0
2016-05-12 12:00:00,39.45,39.51,39.44,39.51,49551.0,30.4931,30.5395,30.4853,30.5395,49551.0
2016-05-12 12:30:00,39.5,39.6,39.49,39.6,27281.0,30.5317,30.609,30.524,30.609,27281.0
2016-05-12 13:00:00,39.62,39.62,39.56,39.58,16893.0,30.6245,30.6245,30.5781,30.5936,16893.0
2016-05-12 13:30:00,39.57,39.63,39.52,39.62,16204.0,30.5858,30.6322,30.5472,30.6245,16204.0
2016-05-12 14:00:00,39.62,39.73,39.62,39.71,49490.0,30.6245,30.7095,30.6245,30.694,49490.0
2016-05-12 14:30:00,39.71,39.75,39.67,39.72,27678.0,30.694,30.725,30.6631,30.7018,27678.0
2016-05-12 15:00:00,39.71,39.72,39.66,39.67,15308.0,30.694,30.7018,30.6554,30.6631,15308.0
2016-05-12 15:30:00,39.67,39.67,39.59,39.62,31349.0,30.6631,30.6631,30.6013,30.6245,31349.0
2016-05-13 09:30:00,39.27,39.44,39.27,39.32,25882.0,30.3539,30.4853,30.3539,30.3926,25882.0
2016-05-13 10:00:00,39.32,39.34,39.21,39.27,52899.0,30.3926,30.4081,30.3076,30.3539,52899.0
2016-05-13 10:30:00,39.26,39.27,39.19,39.27,23535.0,30.3462,30.3539,30.2921,30.3539,23535.0
2016-05-13 11:00:00,39.27,39.35,39.26,39.34,31235.0,30.3539,30.4158,30.3462,30.4081,31235.0
2016-05-13 11:30:00,39.35,39.35,39.27,39.28,18289.0,30.4158,30.4158,30.3539,30.3617,18289.0
2016-05-13 12:00:00,39.28,39.3,39.26,39.29,32357.0,30.3617,30.3771,30.3462,30.3694,32357.0
2016-05-13 12:30:00,39.29,39.3,39.21,39.21,17810.0,30.3694,30.3771,30.3076,30.3076,17810.0
2016-05-13 13:00:00,39.21,39.26,39.19,39.19,21806.0,30.3076,30.3462,30.2921,30.2921,21806.0
2016-05-13 13:30:00,39.2,39.2,39.12,39.13,21331.0,30.2998,30.2998,30.238,30.2457,21331.0
2016-05-13 14:00:00,39.13,39.16,39.07,39.08,34667.0,30.2457,30.2689,30.1994,30.2071,34667.0
2016-05-13 14:30:00,39.08,39.11,39.04,39.1,30250.0,30.2071,30.2303,30.1762,30.2225,30250.0
2016-05-13 15:00:00,39.09,39.13,39.08,39.11,20951.0,30.2148,30.2457,30.2071,30.2303,20951.0
2016-05-13 15:30:00,39.11,39.14,39.1,39.1,35311.0,30.2303,30.2535,30.2225,30.2225,35311.0
2016-05-16 09:30:00,39.26,39.47,39.26,39.43,30726.0,30.3462,30.5085,30.3462,30.4776,30726.0
2016-05-16 10:00:00,39.43,39.51,39.43,39.47,44804.0,30.4776,30.5395,30.4776,30.5085,44804.0
2016-05-16 10:30:00,39.47,39.52,39.43,39.52,26110.0,30.5085,30.5472,30.4776,30.5472,26110.0
2016-05-16 11:00:00,39.52,39.57,39.48,39.51,29808.0,30.5472,30.5858,30.5163,30.5395,29808.0
2016-05-16 11:30:00,39.51,39.58,39.51,39.57,36270.0,30.5395,30.5936,30.5395,30.5858,36270.0
2016-05-16 12:00:00,39.58,39.58,39.52,39.52,10195.0,30.5936,30.5936,30.5472,30.5472,10195.0
2016-05-16 12:30:00,39.52,39.57,39.52,39.56,61049.0,30.5472,30.5858,30.5472,30.5781,61049.0
2016-05-16 13:00:00,39.56,39.57,39.54,39.54,16634.0,30.5781,30.5858,30.5626,30.5626,16634.0
2016-05-16 13:30:00,39.55,39.56,39.52,39.55,11740.0,30.5704,30.5781,30.5472,30.5704,11740.0
2016-05-16 14:00:00,39.55,39.63,39.55,39.62,32367.0,30.5704,30.6322,30.5704,30.6245,32367.0
2016-05-16 14:30:00,39.62,39.63,39.59,39.61,29108.0,30.6245,30.6322,30.6013,30.6168,29108.0
2016-05-16 15:00:00,39.6,39.63,39.6,39.61,15118.0,30.609,30.6322,30.609,30.6168,15118.0
2016-05-16 15:30:00,39.61,39.61,39.57,39.6,62621.0,30.6168,30.6168,30.5858,30.609,62621.0
2016-05-17 09:30:00,39.54,39.59,39.41,39.52,23800.0,30.5626,30.6013,30.4622,30.5472,23800.0
2016-05-17 10:00:00,39.5,39.53,39.43,39.5,26476.0,30.5317,30.5549,30.4776,30.5317,26476.0
2016-05-17 10:30:00,39.49,39.65,39.47,39.63,33388.0,30.524,30.6477,30.5085,30.6322,33388.0
2016-05-17 11:00:00,39.64,39.64,39.55,39.55,20001.0,30.6399,30.6399,30.5704,30.5704,20001.0
2016-05-17 11:30:00,39.55,39.64,39.55,39.63,46938.0,30.5704,30.6399,30.5704,30.6322,46938.0
2016-05-17 12:00:00,39.63,39.64,39.56,39.57,25386.0,30.6322,30.6399,30.5781,30.5858,25386.0
2016-05-17 12:30:00,39.56,39.56,39.5,39.5,5468.0,30.5781,30.5781,30.5317,30.5317,5468.0
2016-05-17 13:00:00,39.5,39.52,39.49,39.52,12660.0,30.5317,30.5472,30.524,30.5472,12660.0
2016-05-17 13:30:00,39.52,39.54,39.43,39.43,27239.0,30.5472,30.5626,30.4776,30.4776,27239.0
2016-05-17 14:00:00,39.41,39.41,39.28,39.33,28903.0,30.4622,30.4622,30.3617,30.4003,28903.0
2016-05-17 14:30:00,39.32,39.36,39.31,39.36,50932.0,30.3926,30.4235,30.3849,30.4235,50932.0
2016-05-17 15:00:00,39.36,39.41,39.29,39.32,37190.0,30.4235,30.4622,30.3694,30.3926,37190.0
2016-05-17 15:30:00,39.31,39.38,39.31,39.33,32403.0,30.3849,30.439,30.3849,30.4003,32403.0
2016-05-18 09:30:00,39.27,39.4,39.25,39.4,36500.0,30.3539,30.4544,30.3385,30.4544,36500.0
2016-05-18 10:00:00,39.39,39.57,39.38,39.57,34250.0,30.4467,30.5858,30.439,30.5858,34250.0
2016-05-18 10:30:00,39.56,39.56,39.44,39.45,25434.0,30.5781,30.5781,30.4853,30.4931,25434.0
2016-05-18 11:00:00,39.47,39.6,39.46,39.6,74241.0,30.5085,30.609,30.5008,30.609,74241.0
2016-05-18 11:30:00,39.6,39.62,39.56,39.56,32816.0,30.609,30.6245,30.5781,30.5781,32816.0
2016-05-18 12:00:00,39.56,39.56,39.53,39.53,5682.0,30.5781,30.5781,30.5549,30.5549,5682.0
2016-05-18 12:30:00,39.53,39.59,39.53,39.59,9417.0,30.5549,30.6013,30.5549,30.6013,9417.0
2016-05-18 13:00:00,39.6,39.65,39.6,39.65,35093.0,30.609,30.6477,30.609,30.6477,35093.0
2016-05-18 13:30:00,39.66,39.67,39.61,39.62,22393.0,30.6554,30.6631,30.6168,30.6245,22393.0
2016-05-18 14:00:00,39.6,39.61,39.15,39.17,73971.0,30.609,30.6168,30.2612,30.2767,73971.0
2016-05-18 14:30:00,39.16,39.33,39.11,39.29,52977.0,30.2689,30.4003,30.2303,30.3694,52977.0
2016-05-18 15:00:00,39.29,39.36,39.18,39.18,61406.0,30.3694,30.4235,30.2844,30.2844,61406.0
2016-05-18 15:30:00,39.19,39.28,39.17,39.26,219776.0,30.2921,30.3617,30.2767,30.3462,219776.0
2016-05-19 09:30:00,39.0,39.05,38.84,38.84,68569.0,30.1452,30.1839,30.0216,30.0216,68569.0
2016-05-19 10:00:00,38.84,38.88,38.81,38.88,31104.0,30.0216,30.0525,29.9984,30.0525,31104.0
2016-05-19 10:30:00,38.88,38.99,38.82,38.82,42778.0,30.0525,30.1375,30.0061,30.0061,42778.0
2016-05-19 11:00:00,38.83,38.87,38.8,38.84,251462.0,30.0138,30.0448,29.9907,30.0216,251462.0
2016-05-19 11:30:00,38.84,38.89,38.8,38.89,41013.0,30.0216,30.0602,29.9907,30.0602,41013.0
2016-05-19 12:00:00,38.88,38.92,38.87,38.88,58918.0,30.0525,30.0834,30.0448,30.0525,58918.0
2016-05-19 12:30:00,38.87,38.89,38.83,38.84,4589.0,30.0448,30.0602,30.0138,30.0216,4589.0
2016-05-19 13:00:00,38.84,38.9,38.84,38.89,39373.0,30.0216,30.068,30.0216,30.0602,39373.0
2016-05-19 13:30:00,38.91,38.97,38.91,38.91,19668.0,30.0757,30.1221,30.0757,30.0757,19668.0
2016-05-19 14:00:00,38.92,38.99,38.92,38.98,16905.0,30.0834,30.1375,30.0834,30.1298,16905.0
2016-05-19 14:30:00,38.97,38.97,38.9,38.91,73262.0,30.1221,30.1221,30.068,30.0757,73262.0
2016-05-19 15:00:00,38.93,39.03,38.92,38.98,41415.0,30.0911,30.1684,30.0834,30.1298,41415.0
2016-05-19 15:30:00,38.99,39.03,38.96,38.97,71226.0,30.1375,30.1684,30.1143,30.1221,71226.0
2016-05-20 09:30:00,39.25,39.36,39.25,39.31,166884.0,30.3385,30.4235,30.3385,30.3849,166884.0
2016-05-20 10:00:00,39.31,39.33,39.24,39.24,21300.0,30.3849,30.4003,30.3308,30.3308,21300.0
2016-05-20 10:30:00,39.24,39.29,39.22,39.25,41797.0,30.3308,30.3694,30.3153,30.3385,41797.0
2016-05-20 11:00:00,39.26,39.33,39.26,39.3,297950.0,30.3462,30.4003,30.3462,30.3771,297950.0
2016-05-20 11:30:00,39.3,39.34,39.29,39.3,18536.0,30.3771,30.4081,30.3694,30.3771,18536.0
2016-05-20 12:00:00,39.29,39.3,39.28,39.3,26700.0,30.3694,30.3771,30.3617,30.3771,26700.0
2016-05-20 12:30:00,39.29,39.31,39.29,39.31,109995.0,30.3694,30.3849,30.3694,30.3849,109995.0
2016-05-20 13:00:00,39.3,39.32,39.28,39.28,21105.0,30.3771,30.3926,30.3617,30.3617,21105.0
2016-05-20 13:30:00,39.27,39.28,39.25,39.26,41291.0,30.3539,30.3617,30.3385,30.3462,41291.0
2016-05-20 14:00:00,39.27,39.32,39.26,39.32,59367.0,30.3539,30.3926,30.3462,30.3926,59367.0
2016-05-20 14:30:00,39.31,39.32,39.24,39.25,93240.0,30.3849,30.3926,30.3308,30.3385,93240.0
2016-05-20 15:00:00,39.24,39.24,39.2,39.22,28812.0,30.3308,30.3308,30.2998,30.3153,28812.0
2016-05-20 15:30:00,39.22,39.28,39.21,39.28,32557.0,30.3153,30.3617,30.3076,30.3617,32557.0
2016-05-23 09:30:00,39.15,39.2,39.13,39.17,55694.0,30.2612,30.2998,30.2457,30.2767,55694.0
2016-05-23 10:00:00,39.18,39.25,39.18,39.22,47757.0,30.2844,30.3385,30.2844,30.3153,47757.0
2016-05-23 10:30:00,39.22,39.23,39.14,39.14,43356.0,30.3153,30.323,30.2535,30.2535,43356.0
2016-05-23 11:00:00,39.14,39.21,39.13,39.21,53549.0,30.2535,30.3076,30.2457,30.3076,53549.0
2016-05-23 11:30:00,39.22,39.23,39.09,39.1,22831.0,30.3153,30.323,30.2148,30.2225,22831.0
2016-05-23 12:00:00,39.1,39.16,39.1,39.16,39412.0,30.2225,30.2689,30.2225,30.2689,39412.0
2016-05-23 12:30:00,39.16,39.2,39.14,39.19,8604.0,30.2689,30.2998,30.2535,30.2921,8604.0
2016-05-23 13:00:00,39.21,39.24,39.21,39.23,14354.0,30.3076,30.3308,30.3076,30.323,14354.0
2016-05-23 13:30:00,39.23,39.24,39.21,39.24,19449.0,30.323,30.3308,30.3076,30.3308,19449.0
2016-05-23 14:00:00,39.23,39.24,39.2,39.23,21638.0,30.323,30.3308,30.2998,30.323,21638.0
2016-05-23 14:30:00,39.24,39.24,39.23,39.23,3336.0,30.3308,30.3308,30.323,30.323,3336.0
2016-05-23 15:00:00,39.23,39.23,39.17,39.18,57123.0,30.323,30.323,30.2767,30.2844,57123.0
2016-05-23 15:30:00,39.19,39.2,39.13,39.15,57522.0,30.2921,30.2998,30.2457,30.2612,57522.0
2016-05-24 09:30:00,39.42,39.52,39.35,39.49,27387.0,30.4699,30.5472,30.4158,30.524,27387.0
2016-05-24 10:00:00,39.49,39.59,39.48,39.57,17674.0,30.524,30.6013,30.5163,30.5858,17674.0
2016-05-24 10:30:00,39.57,39.64,39.57,39.64,92961.0,30.5858,30.6399,30.5858,30.6399,92961.0
2016-05-24 11:00:00,39.64,39.69,39.63,39.67,106363.0,30.6399,30.6786,30.6322,30.6631,106363.0
2016-05-24 11:30:00,39.67,39.67,39.6,39.64,82690.0,30.6631,30.6631,30.609,30.6399,82690.0
2016-05-24 12:00:00,39.64,39.64,39.62,39.62,1600.0,30.6399,30.6399,30.6245,30.6245,1600.0
2016-05-24 12:30:00,39.62,39.66,39.61,39.66,17632.0,30.6245,30.6554,30.6168,30.6554,17632.0
2016-05-24 13:00:00,39.66,39.68,39.63,39.64,26160.0,30.6554,30.6709,30.6322,30.6399,26160.0
2016-05-24 13:30:00,39.64,39.64,39.6,39.61,12292.0,30.6399,30.6399,30.609,30.6168,12292.0
2016-05-24 14:00:00,39.6,39.62,39.59,39.6,45532.0,30.609,30.6245,30.6013,30.609,45532.0
2016-05-24 14:30:00,39.6,39.65,39.6,39.64,6525.0,30.609,30.6477,30.609,30.6399,6525.0
2016-05-24 15:00:00,39.64,39.72,39.63,39.7,40519.0,30.6399,30.7018,30.6322,30.6863,40519.0
2016-05-24 15:30:00,39.7,39.7,39.65,39.65,16069.0,30.6863,30.6863,30.6477,30.6477,16069.0
2016-05-25 09:30:00,39.89,40.07,39.89,40.06,22144.0,30.8332,30.9723,30.8332,30.9646,22144.0
2016-05-25 10:00:00,40.06,40.15,40.05,40.1,48261.0,30.9646,31.0341,30.9569,30.9955,48261.0
2016-05-25 10:30:00,40.08,40.1,40.04,40.06,696942.0,30.98,30.9955,30.9491,30.9646,696942.0
2016-05-25 11:00:00,40.05,40.1,40.04,40.07,19971.0,30.9569,30.9955,30.9491,30.9723,19971.0
2016-05-25 11:30:00,40.06,40.08,40.04,40.07,93844.0,30.9646,30.98,30.9491,30.9723,93844.0
2016-05-25 12:00:00,40.07,40.08,40.03,40.05,25737.0,30.9723,30.98,30.9414,30.9569,25737.0
2016-05-25 12:30:00,40.04,40.07,40.04,40.07,7444.0,30.9491,30.9723,30.9491,30.9723,7444.0
2016-05-25 13:00:00,40.08,40.12,40.08,40.12,34814.0,30.98,31.011,30.98,31.011,34814.0
2016-05-25 13:30:00,40.12,40.12,40.1,40.12,12422.0,31.011,31.011,30.9955,31.011,12422.0
2016-05-25 14:00:00,40.12,40.12,40.09,40.11,5386.0,31.011,31.011,30.9878,31.0032,5386.0
2016-05-25 14:30:00,40.11,40.15,40.09,40.09,24887.0,31.0032,31.0341,30.9878,30.9878,24887.0
2016-05-25 15:00:00,40.08,40.15,40.06,40.15,15457.0,30.98,31.0341,30.9646,31.0341,15457.0
2016-05-25 15:30:00,40.15,40.15,40.08,40.08,109429.0,31.0341,31.0341,30.98,30.98,109429.0
2016-05-26 09:30:00,40.14,40.27,40.14,40.16,404940.0,31.0264,31.1269,31.0264,31.0419,404940.0
2016-05-26 10:00:00,40.15,40.2,40.14,40.2,554624.0,31.0341,31.0728,31.0264,31.0728,554624.0
2016-05-26 10:30:00,40.2,40.23,40.1,40.1,496104.0,31.0728,31.096,30.9955,30.9955,496104.0
2016-05-26 11:00:00,40.09,40.19,40.09,40.18,183463.0,30.9878,31.0651,30.9878,31.0573,183463.0
2016-05-26 11:30:00,40.18,40.18,40.14,40.15,31190.0,31.0573,31.0573,31.0264,31.0341,31190.0
2016-05-26 12:00:00,40.15,40.16,40.1,40.1,43745.0,31.0341,31.0419,30.9955,30.9955,43745.0
2016-05-26 12:30:00,40.11,40.12,40.09,40.1,31725.0,31.0032,31.011,30.9878,30.9955,31725.0
2016-05-26 13:00:00,40.11,40.17,40.1,40.16,29097.0,31.0032,31.0496,30.9955,31.0419,29097.0
2016-05-26 13:30:00,40.16,40.17,40.14,40.15,32728.0,31.0419,31.0496,31.0264,31.0341,32728.0
2016-05-26 14:00:00,40.16,40.19,40.14,40.16,18363.0,31.0419,31.0651,31.0264,31.0419,18363.0
2016-05-26 14:30:00,40.17,40.19,40.16,40.17,36618.0,31.0496,31.0651,31.0419,31.0496,36618.0
2016-05-26 15:00:00,40.18,40.21,40.18,40.2,43044.0,31.0573,31.0805,31.0573,31.0728,43044.0
2016-05-26 15:30:00,40.2,40.2,40.16,40.17,43145.0,31.0728,31.0728,31.0419,31.0496,43145.0
2016-05-27 09:30:00,40.12,40.18,40.12,40.17,21257.0,31.011,31.0573,31.011,31.0496,21257.0
2016-05-27 10:00:00,40.17,40.22,40.15,40.17,18562.0,31.0496,31.0883,31.0341,31.0496,18562.0
2016-05-27 10:30:00,40.18,40.19,40.13,40.14,129105.0,31.0573,31.0651,31.0187,31.0264,129105.0
2016-05-27 11:00:00,40.15,40.15,40.1,40.15,19883.0,31.0341,31.0341,30.9955,31.0341,19883.0
2016-05-27 11:30:00,40.16,40.2,40.16,40.18,151135.0,31.0419,31.0728,31.0419,31.0573,151135.0
2016-05-27 12:00:00,40.19,40.19,40.17,40.18,4274.0,31.0651,31.0651,31.0496,31.0573,4274.0
2016-05-27 12:30:00,40.18,40.19,40.17,40.18,8305.0,31.0573,31.0651,31.0496,31.0573,8305.0
2016-05-27 13:00:00,40.18,40.21,40.17,40.18,56117.0,31.0573,31.0805,31.0496,31.0573,56117.0
2016-05-27 13:30:00,40.18,40.19,40.06,40.08,91208.0,31.0573,31.0651,30.9646,30.98,91208.0
2016-05-27 14:00:00,40.08,40.12,40.05,40.11,33051.0,30.98,31.011,30.9569,31.0032,33051.0
2016-05-27 14:30:00,40.11,40.11,40.07,40.11,16680.0,31.0032,31.0032,30.9723,31.0032,16680.0
2016-05-27 15:00:00,40.1,40.12,40.09,40.09,40092.0,30.9955,31.011,30.9878,30.9878,40092.0
2016-05-27 15:30:00,40.1,40.13,40.1,40.12,69332.0,30.9955,31.0187,30.9955,31.011,69332.0
2016-05-31 09:30:00,40.27,40.34,40.24,40.28,44804.0,31.1269,31.181,31.1037,31.1346,44804.0
2016-05-31 10:00:00,40.31,40.35,40.28,40.3,19964.0,31.1578,31.1887,31.1346,31.1501,19964.0
2016-05-31 10:30:00,40.31,40.32,40.1,40.11,40697.0,31.1578,31.1655,30.9955,31.0032,40697.0
2016-05-31 11:00:00,40.09,40.09,40.03,40.07,33247.0,30.9878,30.9878,30.9414,30.9723,33247.0
2016-05-31 11:30:00,40.05,40.08,40.03,40.04,10322.0,30.9569,30.98,30.9414,30.9491,10322.0
2016-05-31 12:00:00,40.04,40.05,40.01,40.04,25728.0,30.9491,30.9569,30.9259,30.9491,25728.0
2016-05-31 12:30:00,40.05,40.09,40.05,40.07,6794.0,30.9569,30.9878,30.9569,30.9723,6794.0
2016-05-31 13:00:00,40.07,40.09,40.04,40.08,21379.0,30.9723,30.9878,30.9491,30.98,21379.0
2016-05-31 13:30:00,40.08,40.08,40.04,40.04,12514.0,30.98,30.98,30.9491,30.9491,12514.0
2016-05-31 14:00:00,40.03,40.03,39.93,39.97,29844.0,30.9414,30.9414,30.8641,30.895,29844.0
2016-05-31 14:30:00,39.96,39.96,39.92,39.92,11884.0,30.8873,30.8873,30.8564,30.8564,11884.0
2016-05-31 15:00:00,39.92,39.98,39.9,39.98,17036.0,30.8564,30.9027,30.8409,30.9027,17036.0
2016-05-31 15:30:00,39.98,40.04,39.98,39.99,80482.0,30.9027,30.9491,30.9027,30.9105,80482.0
2016-06-01 09:30:00,39.78,39.89,39.75,39.8,29034.0,30.7482,30.8332,30.725,30.7636,29034.0
2016-06-01 10:00:00,39.83,39.9,39.78,39.85,185141.0,30.7868,30.8409,30.7482,30.8023,185141.0
2016-06-01 10:30:00,39.85,39.89,39.82,39.88,47852.0,30.8023,30.8332,30.7791,30.8254,47852.0
2016-06-01 11:00:00,39.89,39.95,39.89,39.89,35272.0,30.8332,30.8796,30.8332,30.8332,35272.0
2016-06-01 11:30:00,39.89,39.9,39.85,39.87,11742.0,30.8332,30.8409,30.8023,30.8177,11742.0
2016-06-01 12:00:00,39.87,39.91,39.86,39.9,13676.0,30.8177,30.8486,30.81,30.8409,13676.0
2016-06-01 12:30:00,39.89,39.91,39.87,39.91,5310.0,30.8332,30.8486,30.8177,30.8486,5310.0
2016-06-01 13:00:00,39.92,39.94,39.9,39.92,16676.0,30.8564,30.8718,30.8409,30.8564,16676.0
2016-06-01 13:30:00,39.92,39.92,39.88,39.9,6020.0,30.8564,30.8564,30.8254,30.8409,6020.0
2016-06-01 14:00:00,39.9,39.98,39.87,39.98,23929.0,30.8409,30.9027,30.8177,30.9027,23929.0
2016-06-01 14:30:00,39.96,39.98,39.94,39.98,18517.0,30.8873,30.9027,30.8718,30.9027,18517.0
2016-06-01 15:00:00,39.98,40.02,39.98,40.01,141419.0,30.9027,30.9337,30.9027,30.9259,141419.0
2016-06-01 15:30:00,40.0,40.03,39.97,39.98,187524.0,30.9182,30.9414,30.895,30.9027,187524.0
2016-06-02 09:30:00,39.83,39.86,39.76,39.81,113276.0,30.7868,30.81,30.7327,30.7713,113276.0
2016-06-02 10:00:00,39.82,39.93,39.82,39.89,33856.0,30.7791,30.8641,30.7791,30.8332,33856.0
2016-06-02 10:30:00,39.89,39.93,39.86,39.89,44136.0,30.8332,30.8641,30.81,30.8332,44136.0
2016-06-02 11:00:00,39.89,39.94,39.88,39.93,45108.0,30.8332,30.8718,30.8254,30.8641,45108.0
2016-06-02 11:30:00,39.93,39.94,39.9,39.94,16421.0,30.8641,30.8718,30.8409,30.8718,16421.0
2016-06-02 12:00:00,39.94,39.94,39.9,39.93,10625.0,30.8718,30.8718,30.8409,30.8641,10625.0
2016-06-02 12:30:00,39.93,39.97,39.91,39.97,12706.0,30.8641,30.895,30.8486,30.895,12706.0
2016-06-02 13:00:00,39.98,40.01,39.98,39.98,4392.0,30.9027,30.9259,30.9027,30.9027,4392.0
2016-06-02 13:30:00,39.98,40.03,39.98,40.03,11215.0,30.9027,30.9414,30.9027,30.9414,11215.0
2016-06-02 14:00:00,40.03,40.08,40.03,40.04,21842.0,30.9414,30.98,30.9414,30.9491,21842.0
2016-06-02 14:30:00,40.03,40.03,40.01,40.02,6531.0,30.9414,30.9414,30.9259,30.9337,6531.0
2016-06-02 15:00:00,40.02,40.03,39.99,40.02,15152.0,30.9337,30.9414,30.9105,30.9337,15152.0
2016-06-02 15:30:00,40.02,40.06,40.0,40.06,73875.0,30.9337,30.9646,30.9182,30.9646,73875.0
2016-06-03 09:30:00,40.18,40.3,40.17,40.23,62526.0,31.0573,31.1501,31.0496,31.096,62526.0
2016-06-03 10:00:00,40.21,40.22,40.1,40.1,50675.0,31.0805,31.0883,30.9955,30.9955,50675.0
2016-06-03 10:30:00,40.09,40.25,40.09,40.25,30930.0,30.9878,31.1114,30.9878,31.1114,30930.0
2016-06-03 11:00:00,40.26,40.26,40.21,40.22,20249.0,31.1192,31.1192,31.0805,31.0883,20249.0
2016-06-03 11:30:00,40.25,40.34,40.25,40.34,18226.0,31.1114,31.181,31.1114,31.181,18226.0
2016-06-03 12:00:00,40.34,40.35,40.31,40.35,12730.0,31.181,31.1887,31.1578,31.1887,12730.0
2016-06-03 12:30:00,40.34,40.36,40.27,40.28,17859.0,31.181,31.1965,31.1269,31.1346,17859.0
2016-06-03 13:00:00,40.27,40.31,40.27,40.29,10536.0,31.1269,31.1578,31.1269,31.1424,10536.0
2016-06-03 13:30:00,40.29,40.35,40.28,40.35,18013.0,31.1424,31.1887,31.1346,31.1887,18013.0
2016-06-03 14:00:00,40.33,40.37,40.31,40.37,9037.0,31.1733,31.2042,31.1578,31.2042,9037.0
2016-06-03 14:30:00,40.36,40.44,40.36,40.42,15708.0,31.1965,31.2583,31.1965,31.2428,15708.0
2016-06-03 15:00:00,40.41,40.42,40.37,40.41,14312.0,31.2351,31.2428,31.2042,31.2351,14312.0
2016-06-03 15:30:00,40.41,40.43,40.39,40.42,34558.0,31.2351,31.2506,31.2197,31.2428,34558.0
2016-06-06 09:30:00,40.54,40.7,40.54,40.69,20880.0,31.3356,31.4593,31.3356,31.4515,20880.0
2016-06-06 10:00:00,40.7,40.73,40.68,40.7,30817.0,31.4593,31.4825,31.4438,31.4593,30817.0
2016-06-06 10:30:00,40.7,40.76,40.7,40.75,15520.0,31.4593,31.5056,31.4593,31.4979,15520.0
2016-06-06 11:00:00,40.75,40.77,40.73,40.73,11515.0,31.4979,31.5134,31.4825,31.4825,11515.0
2016-06-06 11:30:00,40.72,40.73,40.68,40.68,21023.0,31.4747,31.4825,31.4438,31.4438,21023.0
2016-06-06 12:00:00,40.68,40.68,40.64,40.66,9979.0,31.4438,31.4438,31.4129,31.4284,9979.0
2016-06-06 12:30:00,40.66,40.68,40.56,40.63,43608.0,31.4284,31.4438,31.3511,31.4052,43608.0
2016-06-06 13:00:00,40.63,40.69,40.63,40.68,13936.0,31.4052,31.4515,31.4052,31.4438,13936.0
2016-06-06 13:30:00,40.67,40.73,40.66,40.73,31087.0,31.4361,31.4825,31.4284,31.4825,31087.0
2016-06-06 14:00:00,40.73,40.78,40.73,40.78,22582.0,31.4825,31.5211,31.4825,31.5211,22582.0
2016-06-06 14:30:00,40.78,40.78,40.75,40.77,7557.0,31.5211,31.5211,31.4979,31.5134,7557.0
2016-06-06 15:00:00,40.76,40.76,40.73,40.75,41196.0,31.5056,31.5056,31.4825,31.4979,41196.0
2016-06-06 15:30:00,40.73,40.75,40.7,40.7,66072.0,31.4825,31.4979,31.4593,31.4593,66072.0
2016-06-07 09:30:00,40.99,41.08,40.98,41.04,19291.0,31.6834,31.753,31.6757,31.7221,19291.0
2016-06-07 10:00:00,41.06,41.11,41.06,41.09,56892.0,31.7375,31.7762,31.7375,31.7607,56892.0
2016-06-07 10:30:00,41.09,41.1,41.06,41.08,54951.0,31.7607,31.7685,31.7375,31.753,54951.0
2016-06-07 11:00:00,41.08,41.1,41.06,41.09,14139.0,31.753,31.7685,31.7375,31.7607,14139.0
2016-06-07 11:30:00,41.1,41.12,41.03,41.04,419141.0,31.7685,31.7839,31.7143,31.7221,419141.0
2016-06-07 12:00:00,41.05,41.05,41.04,41.05,156891.0,31.7298,31.7298,31.7221,31.7298,156891.0
2016-06-07 12:30:00,41.05,41.06,41.04,41.05,151139.0,31.7298,31.7375,31.7221,31.7298,151139.0
2016-06-07 13:00:00,41.05,41.08,41.05,41.07,23529.0,31.7298,31.753,31.7298,31.7453,23529.0
2016-06-07 13:30:00,41.07,41.07,41.04,41.06,6784.0,31.7453,31.7453,31.7221,31.7375,6784.0
2016-06-07 14:00:00,41.06,41.11,41.06,41.11,201958.0,31.7375,31.7762,31.7375,31.7762,201958.0
2016-06-07 14:30:00,41.09,41.1,41.07,41.07,48031.0,31.7607,31.7685,31.7453,31.7453,48031.0
2016-06-07 15:00:00,41.07,41.08,41.05,41.07,9527.0,31.7453,31.753,31.7298,31.7453,9527.0
2016-06-07 15:30:00,41.07,41.07,41.0,41.03,52987.0,31.7453,31.7453,31.6912,31.7143,52987.0
2016-06-08 09:30:00,41.17,41.27,41.17,41.27,11462.0,31.8226,31.8999,31.8226,31.8999,11462.0
2016-06-08 10:00:00,41.26,41.26,41.13,41.17,16044.0,31.8921,31.8921,31.7916,31.8226,16044.0
2016-06-08 10:30:00,41.16,41.22,41.16,41.17,11885.0,31.8148,31.8612,31.8148,31.8226,11885.0
2016-06-08 11:00:00,41.16,41.17,41.12,41.17,20806.0,31.8148,31.8226,31.7839,31.8226,20806.0
2016-06-08 11:30:00,41.2,41.22,41.18,41.19,3315.0,31.8457,31.8612,31.8303,31.838,3315.0
2016-06-08 12:00:00,41.19,41.22,41.18,41.21,74616.0,31.838,31.8612,31.8303,31.8535,74616.0
2016-06-08 12:30:00,41.2,41.2,41.16,41.17,11176.0,31.8457,31.8457,31.8148,31.8226,11176.0
2016-06-08 13:00:00,41.16,41.19,41.14,41.14,26112.0,31.8148,31.838,31.7994,31.7994,26112.0
2016-06-08 13:30:00,41.15,41.16,41.14,41.15,5159.0,31.8071,31.8148,31.7994,31.8071,5159.0
2016-06-08 14:00:00,41.15,41.17,41.13,41.16,10216.0,31.8071,31.8226,31.7916,31.8148,10216.0
2016-06-08 14:30:00,41.17,41.2,41.16,41.2,7396.0,31.8226,31.8457,31.8148,31.8457,7396.0
2016-06-08 15:00:00,41.19,41.2,41.16,41.18,170375.0,31.838,31.8457,31.8148,31.8303,170375.0
2016-06-08 15:30:00,41.17,41.18,41.15,41.18,26475.0,31.8226,31.8303,31.8071,31.8303,26475.0
2016-06-09 09:30:00,40.7,40.76,40.65,40.76,41479.0,31.4593,31.5056,31.4206,31.5056,41479.0
2016-06-09 10:00:00,40.75,40.76,40.63,40.63,15883.0,31.4979,31.5056,31.4052,31.4052,15883.0
2016-06-09 10:30:00,40.62,40.69,40.59,40.67,188502.0,31.3974,31.4515,31.3742,31.4361,188502.0
2016-06-09 11:00:00,40.68,40.72,40.63,40.64,17519.0,31.4438,31.4747,31.4052,31.4129,17519.0
2016-06-09 11:30:00,40.64,40.66,40.59,40.6,88153.0,31.4129,31.4284,31.3742,31.382,88153.0
2016-06-09 12:00:00,40.59,40.6,40.55,40.58,29824.0,31.3742,31.382,31.3433,31.3665,29824.0
2016-06-09 12:30:00,40.59,40.63,40.59,40.63,2783.0,31.3742,31.4052,31.3742,31.4052,2783.0
2016-06-09 13:00:00,40.63,40.69,40.62,40.68,19465.0,31.4052,31.4515,31.3974,31.4438,19465.0
2016-06-09 13:30:00,40.69,40.69,40.61,40.64,22808.0,31.4515,31.4515,31.3897,31.4129,22808.0
2016-06-09 14:00:00,40.64,40.66,40.62,40.64,13680.0,31.4129,31.4284,31.3974,31.4129,13680.0
2016-06-09 14:30:00,40.65,40.69,40.65,40.69,9173.0,31.4206,31.4515,31.4206,31.4515,9173.0
2016-06-09 15:00:00,40.7,40.72,40.68,40.69,16364.0,31.4593,31.4747,31.4438,31.4515,16364.0
2016-06-09 15:30:00,40.7,40.71,40.67,40.68,36480.0,31.4593,31.467,31.4361,31.4438,36480.0
2016-06-10 09:30:00,39.9,39.95,39.81,39.88,58465.0,30.8409,30.8796,30.7713,30.8254,58465.0
2016-06-10 10:00:00,39.87,39.89,39.8,39.85,30822.0,30.8177,30.8332,30.7636,30.8023,30822.0
2016-06-10 10:30:00,39.86,39.9,39.81,39.83,24703.0,30.81,30.8409,30.7713,30.7868,24703.0
2016-06-10 11:00:00,39.83,39.87,39.79,39.8,12744.0,30.7868,30.8177,30.7559,30.7636,12744.0
2016-06-10 11:30:00,39.8,39.81,39.73,39.76,47172.0,30.7636,30.7713,30.7095,30.7327,47172.0
2016-06-10 12:00:00,39.77,39.77,39.68,39.7,37882.0,30.7404,30.7404,30.6709,30.6863,37882.0
2016-06-10 12:30:00,39.69,39.7,39.67,39.69,14476.0,30.6786,30.6863,30.6631,30.6786,14476.0
2016-06-10 13:00:00,39.7,39.71,39.67,39.69,34721.0,30.6863,30.694,30.6631,30.6786,34721.0
2016-06-10 13:30:00,39.7,39.7,39.52,39.55,33843.0,30.6863,30.6863,30.5472,30.5704,33843.0
2016-06-10 14:00:00,39.55,39.56,39.49,39.53,19640.0,30.5704,30.5781,30.524,30.5549,19640.0
2016-06-10 14:30:00,39.52,39.56,39.5,39.55,6446.0,30.5472,30.5781,30.5317,30.5704,6446.0
2016-06-10 15:00:00,39.54,39.56,39.51,39.55,10624.0,30.5626,30.5781,30.5395,30.5704,10624.0
2016-06-10 15:30:00,39.55,39.63,39.55,39.6,59992.0,30.5704,30.6322,30.5704,30.609,59992.0
2016-06-13 09:30:00,39.11,39.3,39.11,39.25,61295.0,30.2303,30.3771,30.2303,30.3385,61295.0
2016-06-13 10:00:00,39.26,39.34,39.24,39.33,38396.0,30.3462,30.4081,30.3308,30.4003,38396.0
2016-06-13 10:30:00,39.34,39.4,39.34,39.36,34000.0,30.4081,30.4544,30.4081,30.4235,34000.0
2016-06-13 11:00:00,39.36,39.36,39.24,39.28,20324.0,30.4235,30.4235,30.3308,30.3617,20324.0
2016-06-13 11:30:00,39.28,39.28,39.05,39.05,64361.0,30.3617,30.3617,30.1839,30.1839,64361.0
2016-06-13 12:00:00,39.04,39.16,39.03,39.1,53134.0,30.1762,30.2689,30.1684,30.2225,53134.0
2016-06-13 12:30:00,39.1,39.12,39.08,39.12,37070.0,30.2225,30.238,30.2071,30.238,37070.0
2016-06-13 13:00:00,39.11,39.12,39.06,39.09,22644.0,30.2303,30.238,30.1916,30.2148,22644.0
2016-06-13 13:30:00,39.1,39.1,39.01,39.02,29744.0,30.2225,30.2225,30.153,30.1607,29744.0
2016-06-13 14:00:00,39.04,39.08,39.02,39.04,17374.0,30.1762,30.2071,30.1607,30.1762,17374.0
2016-06-13 14:30:00,39.04,39.09,39.03,39.04,32845.0,30.1762,30.2148,30.1684,30.1762,32845.0
2016-06-13 15:00:00,39.05,39.05,38.99,39.01,29632.0,30.1839,30.1839,30.1375,30.153,29632.0
2016-06-13 15:30:00,39.02,39.04,38.97,39.03,82755.0,30.1607,30.1762,30.1221,30.1684,82755.0
2016-06-14 09:30:00,38.7,38.82,38.68,38.74,168935.0,29.9134,30.0061,29.8979,29.9443,168935.0
2016-06-14 10:00:00,38.73,38.76,38.5,38.55,62620.0,29.9366,29.9597,29.7588,29.7974,62620.0
2016-06-14 10:30:00,38.55,38.58,38.43,38.46,208517.0,29.7974,29.8206,29.7047,29.7279,208517.0
2016-06-14 11:00:00,38.47,38.5,38.37,38.37,50409.0,29.7356,29.7588,29.6583,29.6583,50409.0
2016-06-14 11:30:00,38.38,38.45,38.37,38.37,107163.0,29.666,29.7201,29.6583,29.6583,107163.0
2016-06-14 12:00:00,38.37,38.52,38.37,38.51,75854.0,29.6583,29.7742,29.6583,29.7665,75854.0
2016-06-14 12:30:00,38.5,38.5,38.43,38.44,74084.0,29.7588,29.7588,29.7047,29.7124,74084.0
2016-06-14 13:00:00,38.44,38.46,38.41,38.42,205124.0,29.7124,29.7279,29.6892,29.6969,205124.0
2016-06-14 13:30:00,38.41,38.45,38.36,38.38,64839.0,29.6892,29.7201,29.6506,29.666,64839.0
2016-06-14 14:00:00,38.38,38.42,38.36,38.42,61779.0,29.666,29.6969,29.6506,29.6969,61779.0
2016-06-14 14:30:00,38.42,38.42,38.33,38.34,312213.0,29.6969,29.6969,29.6274,29.6351,312213.0
2016-06-14 15:00:00,38.34,38.48,38.33,38.48,88168.0,29.6351,29.7433,29.6274,29.7433,88168.0
2016-06-14 15:30:00,38.48,38.54,38.46,38.53,80307.0,29.7433,29.7897,29.7279,29.782,80307.0
2016-06-15 09:30:00,38.78,38.89,38.77,38.87,207749.0,29.9752,30.0602,29.9675,30.0448,207749.0
2016-06-15 10:00:00,38.88,38.93,38.87,38.87,38054.0,30.0525,30.0911,30.0448,30.0448,38054.0
2016-06-15 10:30:00,38.87,38.96,38.87,38.89,29297.0,30.0448,30.1143,30.0448,30.0602,29297.0
2016-06-15 11:00:00,38.89,38.96,38.86,38.86,29425.0,30.0602,30.1143,30.037,30.037,29425.0
2016-06-15 11:30:00,38.85,38.85,38.8,38.85,52090.0,30.0293,30.0293,29.9907,30.0293,52090.0
2016-06-15 12:00:00,38.84,38.86,38.81,38.82,22281.0,30.0216,30.037,29.9984,30.0061,22281.0
2016-06-15 12:30:00,38.82,38.82,38.78,38.79,17600.0,30.0061,30.0061,29.9752,29.9829,17600.0
2016-06-15 13:00:00,38.8,38.82,38.79,38.81,16406.0,29.9907,30.0061,29.9829,29.9984,16406.0
2016-06-15 13:30:00,38.82,38.89,38.82,38.87,77666.0,30.0061,30.0602,30.0061,30.0448,77666.0
2016-06-15 14:00:00,38.9,39.0,38.88,38.92,42046.0,30.068,30.1452,30.0525,30.0834,42046.0
2016-06-15 14:30:00,38.89,38.97,38.88,38.93,36921.0,30.0602,30.1221,30.0525,30.0911,36921.0
2016-06-15 15:00:00,38.92,38.96,38.89,38.93,21394.0,30.0834,30.1143,30.0602,30.0911,21394.0
2016-06-15 15:30:00,38.93,38.94,38.72,38.79,73666.0,30.0911,30.0989,29.9288,29.9829,73666.0
2016-06-16 09:30:00,38.22,38.24,38.1,38.1,16946.0,29.5423,29.5578,29.4496,29.4496,16946.0
2016-06-16 10:00:00,38.06,38.08,37.99,38.01,95302.0,29.4187,29.4341,29.3646,29.38,95302.0
2016-06-16 10:30:00,38.01,38.1,37.94,38.09,37404.0,29.38,29.4496,29.3259,29.4419,37404.0
2016-06-16 11:00:00,38.1,38.34,38.1,38.32,22103.0,29.4496,29.6351,29.4496,29.6196,22103.0
2016-06-16 11:30:00,38.32,38.33,38.25,38.26,33492.0,29.6196,29.6274,29.5655,29.5733,33492.0
2016-06-16 12:00:00,38.25,38.56,38.24,38.55,29377.0,29.5655,29.8051,29.5578,29.7974,29377.0
2016-06-16 12:30:00,38.55,38.73,38.51,38.6,24384.0,29.7974,29.9366,29.7665,29.8361,24384.0
2016-06-16 13:00:00,38.62,38.69,38.61,38.65,22124.0,29.8515,29.9056,29.8438,29.8747,22124.0
2016-06-16 13:30:00,38.65,38.66,38.57,38.57,20707.0,29.8747,29.8824,29.8129,29.8129,20707.0
2016-06-16 14:00:00,38.58,38.78,38.58,38.67,22767.0,29.8206,29.9752,29.8206,29.8902,22767.0
2016-06-16 14:30:00,38.7,38.76,38.67,38.72,12389.0,29.9134,29.9597,29.8902,29.9288,12389.0
2016-06-16 15:00:00,38.72,38.78,38.69,38.78,37471.0,29.9288,29.9752,29.9056,29.9752,37471.0
2016-06-16 15:30:00,38.77,38.81,38.77,38.79,37388.0,29.9675,29.9984,29.9675,29.9829,37388.0
2016-06-17 09:30:00,38.87,38.97,38.84,38.94,884832.0,30.0448,30.1221,30.0216,30.0989,884832.0
2016-06-17 10:00:00,38.94,39.0,38.89,38.89,66684.0,30.0989,30.1452,30.0602,30.0602,66684.0
2016-06-17 10:30:00,38.87,38.91,38.82,38.88,53680.0,30.0448,30.0757,30.0061,30.0525,53680.0
2016-06-17 11:00:00,38.87,38.87,38.75,38.75,57492.0,30.0448,30.0448,29.952,29.952,57492.0
2016-06-17 11:30:00,38.74,38.87,38.74,38.85,35307.0,29.9443,30.0448,29.9443,30.0293,35307.0
2016-06-17 12:00:00,38.87,38.97,38.87,38.95,29908.0,30.0448,30.1221,30.0448,30.1066,29908.0
2016-06-17 12:30:00,38.97,38.98,38.95,38.95,5049.0,30.1221,30.1298,30.1066,30.1066,5049.0
2016-06-17 13:00:00,38.94,39.03,38.93,39.01,29605.0,30.0989,30.1684,30.0911,30.153,29605.0
2016-06-17 13:30:00,39.01,39.07,39.0,39.06,18896.0,30.153,30.1994,30.1452,30.1916,18896.0
2016-06-17 14:00:00,39.07,39.13,39.03,39.13,47597.0,30.1994,30.2457,30.1684,30.2457,47597.0
2016-06-17 14:30:00,39.13,39.17,39.12,39.12,14921.0,30.2457,30.2767,30.238,30.238,14921.0
2016-06-17 15:00:00,39.13,39.14,39.08,39.1,45702.0,30.2457,30.2535,30.2071,30.2225,45702.0
2016-06-17 15:30:00,39.09,39.12,39.08,39.11,51724.0,30.2148,30.238,30.2071,30.2303,51724.0
2016-06-20 09:30:00,40.15,40.19,40.09,40.13,109571.0,31.0341,31.0651,30.9878,31.0187,109571.0
2016-06-20 10:00:00,40.14,40.21,40.13,40.17,195516.0,31.0264,31.0805,31.0187,31.0496,195516.0
2016-06-20 10:30:00,40.18,40.2,40.14,40.18,8127.0,31.0573,31.0728,31.0264,31.0573,8127.0
2016-06-20 11:00:00,40.17,40.2,40.15,40.19,18891.0,31.0496,31.0728,31.0341,31.0651,18891.0
2016-06-20 11:30:00,40.19,40.2,40.11,40.14,30972.0,31.0651,31.0728,31.0032,31.0264,30972.0
2016-06-20 12:00:00,40.15,40.15,40.1,40.11,9775.0,31.0341,31.0341,30.9955,31.0032,9775.0
2016-06-20 12:30:00,40.12,40.17,40.12,40.16,24635.0,31.011,31.0496,31.011,31.0419,24635.0
2016-06-20 13:00:00,40.16,40.16,40.06,40.07,22417.0,31.0419,31.0419,30.9646,30.9723,22417.0
2016-06-20 13:30:00,40.08,40.11,40.08,40.11,13764.0,30.98,31.0032,30.98,31.0032,13764.0
2016-06-20 14:00:00,40.1,40.1,40.04,40.05,19850.0,30.9955,30.9955,30.9491,30.9569,19850.0
2016-06-20 14:30:00,40.05,40.11,40.05,40.11,15055.0,30.9569,31.0032,30.9569,31.0032,15055.0
2016-06-20 15:00:00,40.1,40.1,40.0,40.01,57566.0,30.9955,30.9955,30.9182,30.9259,57566.0
2016-06-20 15:30:00,40.01,40.03,39.95,39.97,62834.0,30.9259,30.9414,30.8796,30.895,62834.0
2016-06-21 09:30:00,40.23,40.23,40.1,40.11,47274.0,31.096,31.096,30.9955,31.0032,47274.0
2016-06-21 10:00:00,40.12,40.17,40.07,40.16,31390.0,31.011,31.0496,30.9723,31.0419,31390.0
2016-06-21 10:30:00,40.17,40.26,40.17,40.24,126061.0,31.0496,31.1192,31.0496,31.1037,126061.0
2016-06-21 11:00:00,40.24,40.34,40.24,40.3,29629.0,31.1037,31.181,31.1037,31.1501,29629.0
2016-06-21 11:30:00,40.28,40.28,40.23,40.25,34859.0,31.1346,31.1346,31.096,31.1114,34859.0
2016-06-21 12:00:00,40.27,40.31,40.25,40.3,19062.0,31.1269,31.1578,31.1114,31.1501,19062.0
2016-06-21 12:30:00,40.31,40.31,40.28,40.29,10128.0,31.1578,31.1578,31.1346,31.1424,10128.0
2016-06-21 13:00:00,40.29,40.32,40.29,40.29,16534.0,31.1424,31.1655,31.1424,31.1424,16534.0
2016-06-21 13:30:00,40.29,40.36,40.28,40.36,15530.0,31.1424,31.1965,31.1346,31.1965,15530.0
2016-06-21 14:00:00,40.35,40.45,40.34,40.44,15516.0,31.1887,31.266,31.181,31.2583,15516.0
2016-06-21 14:30:00,40.44,40.5,40.44,40.44,27065.0,31.2583,31.3047,31.2583,31.2583,27065.0
2016-06-21 15:00:00,40.44,40.44,40.37,40.41,34818.0,31.2583,31.2583,31.2042,31.2351,34818.0
2016-06-21 15:30:00,40.4,40.4,40.25,40.26,27438.0,31.2274,31.2274,31.1114,31.1192,27438.0
2016-06-22 09:30:00,39.72,39.77,39.64,39.76,73671.0,31.2661,31.3055,31.2032,31.2976,73671.0
2016-06-22 10:00:00,39.76,39.82,39.75,39.79,75336.0,31.2976,31.3449,31.2898,31.3212,75336.0
2016-06-22 10:30:00,39.78,39.86,39.75,39.78,26533.0,31.3134,31.3763,31.2898,31.3134,26533.0
2016-06-22 11:00:00,39.78,39.85,39.77,39.83,44308.0,31.3134,31.3685,31.3055,31.3527,44308.0
2016-06-22 11:30:00,39.81,39.81,39.61,39.69,126655.0,31.337,31.337,31.1796,31.2425,126655.0
2016-06-22 12:00:00,39.7,39.71,39.65,39.71,36368.0,31.2504,31.2583,31.211,31.2583,36368.0
2016-06-22 12:30:00,39.71,39.76,39.7,39.76,17532.0,31.2583,31.2976,31.2504,31.2976,17532.0
2016-06-22 13:00:00,39.74,39.74,39.6,39.65,28385.0,31.2819,31.2819,31.1717,31.211,28385.0
2016-06-22 13:30:00,39.65,39.68,39.63,39.67,16661.0,31.211,31.2347,31.1953,31.2268,16661.0
2016-06-22 14:00:00,39.66,39.68,39.62,39.66,13863.0,31.2189,31.2347,31.1874,31.2189,13863.0
2016-06-22 14:30:00,39.67,39.68,39.63,39.68,16256.0,31.2268,31.2347,31.1953,31.2347,16256.0
2016-06-22 15:00:00,39.7,39.72,39.55,39.55,31828.0,31.2504,31.2661,31.1323,31.1323,31828.0
2016-06-22 15:30:00,39.55,39.61,39.53,39.54,98825.0,31.1323,31.1796,31.1166,31.1244,98825.0
2016-06-23 09:30:00,40.21,40.3,40.05,40.16,52891.0,31.6518,31.7227,31.5259,31.6125,52891.0
2016-06-23 10:00:00,40.18,40.25,40.09,40.12,54078.0,31.6282,31.6833,31.5574,31.581,54078.0
2016-06-23 10:30:00,40.12,40.22,40.07,40.2,31165.0,31.581,31.6597,31.5416,31.644,31165.0
2016-06-23 11:00:00,40.19,40.31,40.16,40.31,25922.0,31.6361,31.7306,31.6125,31.7306,25922.0
2016-06-23 11:30:00,40.3,40.38,40.29,40.34,31643.0,31.7227,31.7857,31.7148,31.7542,31643.0
2016-06-23 12:00:00,40.36,40.37,40.29,40.3,33765.0,31.7699,31.7778,31.7148,31.7227,33765.0
2016-06-23 12:30:00,40.3,40.33,40.27,40.32,23948.0,31.7227,31.7463,31.6991,31.7384,23948.0
2016-06-23 13:00:00,40.32,40.36,40.32,40.33,14619.0,31.7384,31.7699,31.7384,31.7463,14619.0
2016-06-23 13:30:00,40.33,40.34,40.3,40.34,13403.0,31.7463,31.7542,31.7227,31.7542,13403.0
2016-06-23 14:00:00,40.33,40.35,40.29,40.31,16505.0,31.7463,31.7621,31.7148,31.7306,16505.0
2016-06-23 14:30:00,40.3,40.36,40.3,40.34,26879.0,31.7227,31.7699,31.7227,31.7542,26879.0
2016-06-23 15:00:00,40.34,40.34,40.29,40.29,25078.0,31.7542,31.7542,31.7148,31.7148,25078.0
2016-06-23 15:30:00,40.29,40.6,40.28,40.55,73440.0,31.7148,31.9588,31.707,31.9195,73440.0
2016-06-24 09:30:00,37.61,38.2,37.52,38.17,66626.0,29.6052,30.0696,29.5344,30.046,66626.0
2016-06-24 10:00:00,38.15,38.36,38.03,38.09,88853.0,30.0303,30.1956,29.9358,29.9831,88853.0
2016-06-24 10:30:00,38.08,38.12,38.02,38.03,100040.0,29.9752,30.0067,29.928,29.9358,100040.0
2016-06-24 11:00:00,38.03,38.04,37.78,37.86,120320.0,29.9358,29.9437,29.739,29.802,120320.0
2016-06-24 11:30:00,37.87,37.94,37.77,37.82,78999.0,29.8099,29.865,29.7312,29.7705,78999.0
2016-06-24 12:00:00,37.81,37.82,37.65,37.73,105524.0,29.7627,29.7705,29.6367,29.6997,105524.0
2016-06-24 12:30:00,37.73,37.75,37.62,37.7,46845.0,29.6997,29.7154,29.6131,29.6761,46845.0
2016-06-24 13:00:00,37.7,37.75,37.61,37.75,49687.0,29.6761,29.7154,29.6052,29.7154,49687.0
2016-06-24 13:30:00,37.74,37.85,37.72,37.76,39367.0,29.7076,29.7941,29.6918,29.7233,39367.0
2016-06-24 14:00:00,37.76,37.79,37.66,37.67,34931.0,29.7233,29.7469,29.6446,29.6525,34931.0
2016-06-24 14:30:00,37.67,37.7,37.54,37.61,71632.0,29.6525,29.6761,29.5501,29.6052,71632.0
2016-06-24 15:00:00,37.61,37.65,37.45,37.52,91734.0,29.6052,29.6367,29.4793,29.5344,91734.0
2016-06-24 15:30:00,37.51,37.69,37.45,37.46,263099.0,29.5265,29.6682,29.4793,29.4871,263099.0
2016-06-27 09:30:00,37.09,37.09,36.78,36.81,63934.0,29.1959,29.1959,28.9519,28.9755,63934.0
2016-06-27 10:00:00,36.79,36.84,36.59,36.59,86816.0,28.9597,28.9991,28.8023,28.8023,86816.0
2016-06-27 10:30:00,36.6,36.65,36.41,36.41,50476.0,28.8102,28.8495,28.6606,28.6606,50476.0
2016-06-27 11:00:00,36.41,36.53,36.36,36.52,98858.0,28.6606,28.7551,28.6213,28.7472,98858.0
2016-06-27 11:30:00,36.51,36.64,36.51,36.62,275946.0,28.7393,28.8417,28.7393,28.8259,275946.0
2016-06-27 12:00:00,36.61,36.7,36.61,36.69,35136.0,28.8181,28.8889,28.8181,28.881,35136.0
2016-06-27 12:30:00,36.7,36.71,36.61,36.7,72262.0,28.8889,28.8968,28.8181,28.8889,72262.0
2016-06-27 13:00:00,36.7,36.72,36.67,36.69,29236.0,28.8889,28.9046,28.8653,28.881,29236.0
2016-06-27 13:30:00,36.69,36.69,36.55,36.59,88409.0,28.881,28.881,28.7708,28.8023,88409.0
2016-06-27 14:00:00,36.58,36.62,36.49,36.62,21511.0,28.7944,28.8259,28.7236,28.8259,21511.0
2016-06-27 14:30:00,36.62,36.68,36.51,36.52,66796.0,28.8259,28.8732,28.7393,28.7472,66796.0
2016-06-27 15:00:00,36.53,36.63,36.52,36.58,75095.0,28.7551,28.8338,28.7472,28.7944,75095.0
2016-06-27 15:30:00,36.57,36.79,36.56,36.78,132630.0,28.7866,28.9597,28.7787,28.9519,132630.0
2016-06-28 09:30:00,37.61,37.72,37.58,37.67,54890.0,29.6052,29.6918,29.5816,29.6525,54890.0
2016-06-28 10:00:00,37.66,37.72,37.56,37.56,69304.0,29.6446,29.6918,29.5659,29.5659,69304.0
2016-06-28 10:30:00,37.56,37.6,37.45,37.46,42764.0,29.5659,29.5974,29.4793,29.4871,42764.0
2016-06-28 11:00:00,37.46,37.48,37.36,37.37,46602.0,29.4871,29.5029,29.4084,29.4163,46602.0
2016-06-28 11:30:00,37.38,37.48,37.36,37.48,46447.0,29.4242,29.5029,29.4084,29.5029,46447.0
2016-06-28 12:00:00,37.48,37.48,37.41,37.44,46080.0,29.5029,29.5029,29.4478,29.4714,46080.0
2016-06-28 12:30:00,37.44,37.55,37.44,37.49,39772.0,29.4714,29.558,29.4714,29.5108,39772.0
2016-06-28 13:00:00,37.5,37.52,37.45,37.48,30725.0,29.5186,29.5344,29.4793,29.5029,30725.0
2016-06-28 13:30:00,37.47,37.5,37.45,37.48,11315.0,29.495,29.5186,29.4793,29.5029,11315.0
2016-06-28 14:00:00,37.47,37.49,37.44,37.49,86096.0,29.495,29.5108,29.4714,29.5108,86096.0
2016-06-28 14:30:00,37.5,37.72,37.49,37.69,112418.0,29.5186,29.6918,29.5108,29.6682,112418.0
2016-06-28 15:00:00,37.68,37.72,37.57,37.6,317118.0,29.6603,29.6918,29.5737,29.5974,317118.0
2016-06-28 15:30:00,37.61,37.76,37.59,37.76,116815.0,29.6052,29.7233,29.5895,29.7233,116815.0
2016-06-29 09:30:00,38.24,38.38,38.24,38.38,63577.0,30.1011,30.2113,30.1011,30.2113,63577.0
2016-06-29 10:00:00,38.37,38.44,38.36,38.41,94929.0,30.2035,30.2586,30.1956,30.235,94929.0
2016-06-29 10:30:00,38.4,38.45,38.35,38.41,55541.0,30.2271,30.2664,30.1877,30.235,55541.0
2016-06-29 11:00:00,38.42,38.52,38.41,38.52,28442.0,30.2428,30.3215,30.235,30.3215,28442.0
2016-06-29 11:30:00,38.52,38.56,38.49,38.53,63899.0,30.3215,30.353,30.2979,30.3294,63899.0
2016-06-29 12:00:00,38.53,38.56,38.51,38.56,26665.0,30.3294,30.353,30.3137,30.353,26665.0
2016-06-29 12:30:00,38.54,38.54,38.44,38.45,13100.0,30.3373,30.3373,30.2586,30.2664,13100.0
2016-06-29 13:00:00,38.44,38.46,38.4,38.42,19210.0,30.2586,30.2743,30.2271,30.2428,19210.0
2016-06-29 13:30:00,38.42,38.47,38.42,38.47,37304.0,30.2428,30.2822,30.2428,30.2822,37304.0
2016-06-29 14:00:00,38.47,38.52,38.47,38.49,37632.0,30.2822,30.3215,30.2822,30.2979,37632.0
2016-06-29 14:30:00,38.5,38.52,38.47,38.5,24164.0,30.3058,30.3215,30.2822,30.3058,24164.0
2016-06-29 15:00:00,38.52,38.55,38.48,38.51,176961.0,30.3215,30.3452,30.2901,30.3137,176961.0
2016-06-29 15:30:00,38.51,38.52,38.44,38.49,54819.0,30.3137,30.3215,30.2586,30.2979,54819.0
2016-06-30 09:30:00,38.59,38.62,38.49,38.5,98590.0,30.3766,30.4003,30.2979,30.3058,98590.0
2016-06-30 10:00:00,38.53,38.56,38.47,38.48,49917.0,30.3294,30.353,30.2822,30.2901,49917.0
2016-06-30 10:30:00,38.52,38.7,38.52,38.69,91586.0,30.3215,30.4632,30.3215,30.4554,91586.0
2016-06-30 11:00:00,38.68,38.76,38.59,38.71,63614.0,30.4475,30.5105,30.3766,30.4711,63614.0
2016-06-30 11:30:00,38.74,38.8,38.67,38.72,48154.0,30.4947,30.5419,30.4396,30.479,48154.0
2016-06-30 12:00:00,38.74,38.94,38.74,38.92,55816.0,30.4947,30.6522,30.4947,30.6364,55816.0
2016-06-30 12:30:00,38.92,38.98,38.87,38.96,19681.0,30.6364,30.6836,30.597,30.6679,19681.0
2016-06-30 13:00:00,38.95,38.98,38.82,38.83,35875.0,30.66,30.6836,30.5577,30.5656,35875.0
2016-06-30 13:30:00,38.84,38.88,38.81,38.87,17568.0,30.5734,30.6049,30.5498,30.597,17568.0
2016-06-30 14:00:00,38.88,38.96,38.87,38.88,42177.0,30.6049,30.6679,30.597,30.6049,42177.0
2016-06-30 14:30:00,38.91,38.96,38.89,38.93,32943.0,30.6285,30.6679,30.6128,30.6443,32943.0
2016-06-30 15:00:00,38.94,38.95,38.88,38.94,44239.0,30.6522,30.66,30.6049,30.6522,44239.0
2016-06-30 15:30:00,38.93,38.99,38.83,38.98,124826.0,30.6443,30.6915,30.5656,30.6836,124826.0
2016-07-01 09:30:00,39.05,39.16,39.05,39.14,44553.0,30.7387,30.8253,30.7387,30.8096,44553.0
2016-07-01 10:00:00,39.14,39.19,39.11,39.17,444082.0,30.8096,30.8489,30.786,30.8332,444082.0
2016-07-01 10:30:00,39.18,39.18,39.13,39.16,93884.0,30.8411,30.8411,30.8017,30.8253,93884.0
2016-07-01 11:00:00,39.15,39.19,39.07,39.1,24513.0,30.8175,30.8489,30.7545,30.7781,24513.0
2016-07-01 11:30:00,39.12,39.12,39.07,39.12,18800.0,30.7938,30.7938,30.7545,30.7938,18800.0
2016-07-01 12:00:00,39.13,39.15,39.03,39.06,23612.0,30.8017,30.8175,30.723,30.7466,23612.0
2016-07-01 12:30:00,39.05,39.1,39.05,39.09,11619.0,30.7387,30.7781,30.7387,30.7702,11619.0
2016-07-01 13:00:00,39.09,39.13,39.07,39.07,27245.0,30.7702,30.8017,30.7545,30.7545,27245.0
2016-07-01 13:30:00,39.06,39.08,39.05,39.07,11555.0,30.7466,30.7624,30.7387,30.7545,11555.0
2016-07-01 14:00:00,39.07,39.1,39.06,39.09,27614.0,30.7545,30.7781,30.7466,30.7702,27614.0
2016-07-01 14:30:00,39.09,39.1,39.06,39.09,42042.0,30.7702,30.7781,30.7466,30.7702,42042.0
2016-07-01 15:00:00,39.09,39.17,39.09,39.16,58977.0,30.7702,30.8332,30.7702,30.8253,58977.0
2016-07-01 15:30:00,39.15,39.17,39.1,39.1,65024.0,30.8175,30.8332,30.7781,30.7781,65024.0
2016-07-05 09:30:00,38.63,38.68,38.56,38.58,18471.0,30.4081,30.4475,30.353,30.3688,18471.0
2016-07-05 10:00:00,38.57,38.59,38.49,38.54,18510.0,30.3609,30.3766,30.2979,30.3373,18510.0
2016-07-05 10:30:00,38.54,38.58,38.49,38.51,15243.0,30.3373,30.3688,30.2979,30.3137,15243.0
2016-07-05 11:00:00,38.49,38.5,38.41,38.5,25660.0,30.2979,30.3058,30.235,30.3058,25660.0
2016-07-05 11:30:00,38.49,38.49,38.4,38.42,24743.0,30.2979,30.2979,30.2271,30.2428,24743.0
2016-07-05 12:00:00,38.42,38.45,38.39,38.45,12815.0,30.2428,30.2664,30.2192,30.2664,12815.0
2016-07-05 12:30:00,38.47,38.47,38.39,38.43,27812.0,30.2822,30.2822,30.2192,30.2507,27812.0
2016-07-05 13:00:00,38.42,38.42,38.36,38.38,22159.0,30.2428,30.2428,30.1956,30.2113,22159.0
2016-07-05 13:30:00,38.37,38.39,38.32,38.34,18912.0,30.2035,30.2192,30.1641,30.1799,18912.0
2016-07-05 14:00:00,38.34,38.41,38.34,38.34,21946.0,30.1799,30.235,30.1799,30.1799,21946.0
2016-07-05 14:30:00,38.33,38.36,38.29,38.32,19356.0,30.172,30.1956,30.1405,30.1641,19356.0
2016-07-05 15:00:00,38.32,38.35,38.32,38.34,22310.0,30.1641,30.1877,30.1641,30.1799,22310.0
2016-07-05 15:30:00,38.34,38.43,38.34,38.37,96383.0,30.1799,30.2507,30.1799,30.2035,96383.0
2016-07-06 09:30:00,37.98,38.0,37.83,37.9,381840.0,29.8965,29.9122,29.7784,29.8335,381840.0
2016-07-06 10:00:00,37.91,37.96,37.77,37.78,40864.0,29.8414,29.8807,29.7312,29.739,40864.0
2016-07-06 10:30:00,37.79,37.88,37.75,37.88,28227.0,29.7469,29.8178,29.7154,29.8178,28227.0
2016-07-06 11:00:00,37.91,38.02,37.91,37.96,31694.0,29.8414,29.928,29.8414,29.8807,31694.0
2016-07-06 11:30:00,37.97,38.1,37.97,38.09,51262.0,29.8886,29.9909,29.8886,29.9831,51262.0
2016-07-06 12:00:00,38.09,38.22,38.09,38.18,14205.0,29.9831,30.0854,29.9831,30.0539,14205.0
2016-07-06 12:30:00,38.19,38.21,38.15,38.18,16539.0,30.0618,30.0775,30.0303,30.0539,16539.0
2016-07-06 13:00:00,38.21,38.25,38.18,38.2,22056.0,30.0775,30.109,30.0539,30.0696,22056.0
2016-07-06 13:30:00,38.21,38.22,38.17,38.19,8974.0,30.0775,30.0854,30.046,30.0618,8974.0
2016-07-06 14:00:00,38.17,38.24,38.15,38.2,19540.0,30.046,30.1011,30.0303,30.0696,19540.0
2016-07-06 14:30:00,38.2,38.27,38.2,38.27,27749.0,30.0696,30.1248,30.0696,30.1248,27749.0
2016-07-06 15:00:00,38.27,38.28,38.21,38.23,65713.0,30.1248,30.1326,30.0775,30.0933,65713.0
2016-07-06 15:30:00,38.23,38.33,38.22,38.33,65300.0,30.0933,30.172,30.0854,30.172,65300.0
2016-07-07 09:30:00,38.45,38.54,38.42,38.53,93103.0,30.2664,30.3373,30.2428,30.3294,93103.0
2016-07-07 10:00:00,38.52,38.52,38.45,38.48,29792.0,30.3215,30.3215,30.2664,30.2901,29792.0
2016-07-07 10:30:00,38.49,38.5,38.37,38.39,29880.0,30.2979,30.3058,30.2035,30.2192,29880.0
2016-07-07 11:00:00,38.38,38.38,38.25,38.3,37065.0,30.2113,30.2113,30.109,30.1484,37065.0
2016-07-07 11:30:00,38.29,38.3,38.22,38.26,44328.0,30.1405,30.1484,30.0854,30.1169,44328.0
2016-07-07 12:00:00,38.27,38.28,38.21,38.26,30208.0,30.1248,30.1326,30.0775,30.1169,30208.0
2016-07-07 12:30:00,38.26,38.27,38.16,38.18,23015.0,30.1169,30.1248,30.0382,30.0539,23015.0
2016-07-07 13:00:00,38.14,38.18,38.12,38.17,14964.0,30.0224,30.0539,30.0067,30.046,14964.0
2016-07-07 13:30:00,38.17,38.21,38.12,38.17,29093.0,30.046,30.0775,30.0067,30.046,29093.0
2016-07-07 14:00:00,38.16,38.19,38.09,38.09,41182.0,30.0382,30.0618,29.9831,29.9831,41182.0
2016-07-07 14:30:00,38.11,38.11,38.06,38.07,41041.0,29.9988,29.9988,29.9594,29.9673,41041.0
2016-07-07 15:00:00,38.08,38.15,38.07,38.13,59115.0,29.9752,30.0303,29.9673,30.0145,59115.0
2016-07-07 15:30:00,38.13,38.2,38.13,38.2,72100.0,30.0145,30.0696,30.0145,30.0696,72100.0
2016-07-08 09:30:00,38.61,38.64,38.53,38.61,35194.0,30.3924,30.416,30.3294,30.3924,35194.0
2016-07-08 10:00:00,38.61,38.71,38.61,38.65,55541.0,30.3924,30.4711,30.3924,30.4239,55541.0
2016-07-08 10:30:00,38.64,38.68,38.59,38.67,26618.0,30.416,30.4475,30.3766,30.4396,26618.0
2016-07-08 11:00:00,38.68,38.72,38.67,38.7,92899.0,30.4475,30.479,30.4396,30.4632,92899.0
2016-07-08 11:30:00,38.73,38.73,38.68,38.68,21878.0,30.4868,30.4868,30.4475,30.4475,21878.0
2016-07-08 12:00:00,38.68,38.7,38.67,38.69,12601.0,30.4475,30.4632,30.4396,30.4554,12601.0
2016-07-08 12:30:00,38.69,38.76,38.69,38.74,29127.0,30.4554,30.5105,30.4554,30.4947,29127.0
2016-07-08 13:00:00,38.73,38.77,38.73,38.73,12609.0,30.4868,30.5183,30.4868,30.4868,12609.0
2016-07-08 13:30:00,38.76,38.76,38.73,38.75,17172.0,30.5105,30.5105,30.4868,30.5026,17172.0
2016-07-08 14:00:00,38.74,38.78,38.73,38.78,26928.0,30.4947,30.5262,30.4868,30.5262,26928.0
2016-07-08 14:30:00,38.78,38.8,38.76,38.79,21211.0,30.5262,30.5419,30.5105,30.5341,21211.0
2016-07-08 15:00:00,38.77,38.79,38.76,38.77,8232.0,30.5183,30.5341,30.5105,30.5183,8232.0
2016-07-08 15:30:00,38.76,38.81,38.75,38.77,79597.0,30.5105,30.5498,30.5026,30.5183,79597.0
2016-07-11 09:30:00,39.16,39.3,39.16,39.26,30273.0,30.8253,30.9355,30.8253,30.904,30273.0
2016-07-11 10:00:00,39.25,39.27,39.2,39.22,39266.0,30.8962,30.9119,30.8568,30.8726,39266.0
2016-07-11 10:30:00,39.22,39.33,39.22,39.33,30517.0,30.8726,30.9591,30.8726,30.9591,30517.0
2016-07-11 11:00:00,39.33,39.36,39.32,39.34,28371.0,30.9591,30.9828,30.9513,30.967,28371.0
2016-07-11 11:30:00,39.34,39.36,39.32,39.34,14671.0,30.967,30.9828,30.9513,30.967,14671.0
2016-07-11 12:00:00,39.35,39.35,39.33,39.34,11983.0,30.9749,30.9749,30.9591,30.967,11983.0
2016-07-11 12:30:00,39.34,39.38,39.34,39.36,15149.0,30.967,30.9985,30.967,30.9828,15149.0
2016-07-11 13:00:00,39.36,39.37,39.32,39.33,10546.0,30.9828,30.9906,30.9513,30.9591,10546.0
2016-07-11 13:30:00,39.33,39.37,39.33,39.34,83820.0,30.9591,30.9906,30.9591,30.967,83820.0
2016-07-11 14:00:00,39.32,39.36,39.31,39.36,16220.0,30.9513,30.9828,30.9434,30.9828,16220.0
2016-07-11 14:30:00,39.35,39.38,39.34,39.35,54086.0,30.9749,30.9985,30.967,30.9749,54086.0
2016-07-11 15:00:00,39.35,39.41,39.35,39.36,8484.0,30.9749,31.0221,30.9749,30.9828,8484.0
2016-07-11 15:30:00,39.35,39.36,39.27,39.28,30782.0,30.9749,30.9828,30.9119,30.9198,30782.0
2016-07-12 09:30:00,39.78,39.87,39.73,39.82,50117.0,31.3134,31.3842,31.274,31.3449,50117.0
2016-07-12 10:00:00,39.82,39.83,39.75,39.75,17337.0,31.3449,31.3527,31.2898,31.2898,17337.0
2016-07-12 10:30:00,39.78,39.84,39.78,39.79,11040.0,31.3134,31.3606,31.3134,31.3212,11040.0
2016-07-12 11:00:00,39.79,39.84,39.77,39.83,15100.0,31.3212,31.3606,31.3055,31.3527,15100.0
2016-07-12 11:30:00,39.82,39.9,39.81,39.89,19607.0,31.3449,31.4078,31.337,31.4,19607.0
2016-07-12 12:00:00,39.89,39.95,39.89,39.94,7413.0,31.4,31.4472,31.4,31.4393,7413.0
2016-07-12 12:30:00,39.94,39.96,39.9,39.92,32534.0,31.4393,31.4551,31.4078,31.4236,32534.0
2016-07-12 13:00:00,39.93,39.94,39.89,39.91,9240.0,31.4314,31.4393,31.4,31.4157,9240.0
2016-07-12 13:30:00,39.91,39.92,39.86,39.86,56765.0,31.4157,31.4236,31.3763,31.3763,56765.0
2016-07-12 14:00:00,39.86,39.88,39.85,39.88,22470.0,31.3763,31.3921,31.3685,31.3921,22470.0
2016-07-12 14:30:00,39.88,39.9,39.85,39.86,13497.0,31.3921,31.4078,31.3685,31.3763,13497.0
2016-07-12 15:00:00,39.86,39.87,39.82,39.85,24392.0,31.3763,31.3842,31.3449,31.3685,24392.0
2016-07-12 15:30:00,39.84,39.86,39.8,39.8,79827.0,31.3606,31.3763,31.3291,31.3291,79827.0
2016-07-13 09:30:00,39.88,39.91,39.76,39.77,35823.0,31.3921,31.4157,31.2976,31.3055,35823.0
2016-07-13 10:00:00,39.8,39.91,39.8,39.9,16404.0,31.3291,31.4157,31.3291,31.4078,16404.0
2016-07-13 10:30:00,39.91,39.95,39.87,39.89,22305.0,31.4157,31.4472,31.3842,31.4,22305.0
2016-07-13 11:00:00,39.88,39.89,39.8,39.8,6577.0,31.3921,31.4,31.3291,31.3291,6577.0
2016-07-13 11:30:00,39.81,39.81,39.69,39.74,29139.0,31.337,31.337,31.2425,31.2819,29139.0
2016-07-13 12:00:00,39.76,39.78,39.74,39.74,65952.0,31.2976,31.3134,31.2819,31.2819,65952.0
2016-07-13 12:30:00,39.74,39.77,39.73,39.76,143280.0,31.2819,31.3055,31.274,31.2976,143280.0
2016-07-13 13:00:00,39.78,39.81,39.76,39.76,20903.0,31.3134,31.337,31.2976,31.2976,20903.0
2016-07-13 13:30:00,39.76,39.81,39.76,39.77,18805.0,31.2976,31.337,31.2976,31.3055,18805.0
2016-07-13 14:00:00,39.78,39.84,39.77,39.84,26548.0,31.3134,31.3606,31.3055,31.3606,26548.0
2016-07-13 14:30:00,39.85,39.85,39.81,39.83,19603.0,31.3685,31.3685,31.337,31.3527,19603.0
2016-07-13 15:00:00,39.83,39.86,39.81,39.82,38447.0,31.3527,31.3763,31.337,31.3449,38447.0
2016-07-13 15:30:00,39.81,39.86,39.79,39.8,97015.0,31.337,31.3763,31.3212,31.3291,97015.0
2016-07-14 09:30:00,40.16,40.21,40.09,40.17,66834.0,31.6125,31.6518,31.5574,31.6204,66834.0
2016-07-14 10:00:00,40.17,40.23,40.17,40.21,21173.0,31.6204,31.6676,31.6204,31.6518,21173.0
2016-07-14 10:30:00,40.21,40.25,40.18,40.19,33969.0,31.6518,31.6833,31.6282,31.6361,33969.0
2016-07-14 11:00:00,40.19,40.26,40.18,40.24,58382.0,31.6361,31.6912,31.6282,31.6755,58382.0
2016-07-14 11:30:00,40.24,40.24,40.18,40.18,63522.0,31.6755,31.6755,31.6282,31.6282,63522.0
2016-07-14 12:00:00,40.18,40.23,40.18,40.21,18220.0,31.6282,31.6676,31.6282,31.6518,18220.0
2016-07-14 12:30:00,40.21,40.23,40.21,40.21,10694.0,31.6518,31.6676,31.6518,31.6518,10694.0
2016-07-14 13:00:00,40.2,40.21,40.15,40.15,13850.0,31.644,31.6518,31.6046,31.6046,13850.0
2016-07-14 13:30:00,40.14,40.18,40.14,40.16,27636.0,31.5967,31.6282,31.5967,31.6125,27636.0
2016-07-14 14:00:00,40.16,40.2,40.14,40.19,9645.0,31.6125,31.644,31.5967,31.6361,9645.0
2016-07-14 14:30:00,40.2,40.21,40.18,40.19,74288.0,31.644,31.6518,31.6282,31.6361,74288.0
2016-07-14 15:00:00,40.19,40.23,40.19,40.21,13480.0,31.6361,31.6676,31.6361,31.6518,13480.0
2016-07-14 15:30:00,40.22,40.22,40.15,40.15,105355.0,31.6597,31.6597,31.6046,31.6046,105355.0
2016-07-15 09:30:00,40.05,40.12,40.03,40.05,93198.0,31.5259,31.581,31.5102,31.5259,93198.0
2016-07-15 10:00:00,40.05,40.08,40.02,40.04,47669.0,31.5259,31.5495,31.5023,31.518,47669.0
2016-07-15 10:30:00,40.03,40.06,40.03,40.04,19781.0,31.5102,31.5338,31.5102,31.518,19781.0
2016-07-15 11:00:00,40.04,40.04,39.96,40.0,16914.0,31.518,31.518,31.4551,31.4865,16914.0
2016-07-15 11:30:00,40.02,40.02,39.94,39.94,36042.0,31.5023,31.5023,31.4393,31.4393,36042.0
2016-07-15 12:00:00,39.94,39.98,39.92,39.94,20926.0,31.4393,31.4708,31.4236,31.4393,20926.0
2016-07-15 12:30:00,39.95,39.95,39.92,39.94,8995.0,31.4472,31.4472,31.4236,31.4393,8995.0
2016-07-15 13:00:00,39.95,39.97,39.94,39.95,3820.0,31.4472,31.4629,31.4393,31.4472,3820.0
2016-07-15 13:30:00,39.95,39.98,39.93,39.98,2305617.0,31.4472,31.4708,31.4314,31.4708,2305617.0
2016-07-15 14:00:00,39.97,39.98,39.95,39.96,30154.0,31.4629,31.4708,31.4472,31.4551,30154.0
2016-07-15 14:30:00,39.96,40.0,39.95,39.99,25690.0,31.4551,31.4865,31.4472,31.4787,25690.0
2016-07-15 15:00:00,39.99,40.02,39.98,40.02,110164.0,31.4787,31.5023,31.4708,31.5023,110164.0
2016-07-15 15:30:00,40.03,40.05,39.98,39.98,66347.0,31.5102,31.5259,31.4708,31.4708,66347.0
2016-07-18 09:30:00,40.0,40.0,39.89,39.96,23055.0,31.4865,31.4865,31.4,31.4551,23055.0
2016-07-18 10:00:00,39.97,40.06,39.97,40.06,36938.0,31.4629,31.5338,31.4629,31.5338,36938.0
2016-07-18 10:30:00,40.06,40.13,40.05,40.13,20051.0,31.5338,31.5889,31.5259,31.5889,20051.0
2016-07-18 11:00:00,40.13,40.18,40.13,40.15,23127.0,31.5889,31.6282,31.5889,31.6046,23127.0
2016-07-18 11:30:00,40.14,40.14,40.11,40.14,12581.0,31.5967,31.5967,31.5731,31.5967,12581.0
2016-07-18 12:00:00,40.13,40.14,40.11,40.11,3692.0,31.5889,31.5967,31.5731,31.5731,3692.0
2016-07-18 12:30:00,40.09,40.1,40.06,40.1,16904.0,31.5574,31.5653,31.5338,31.5653,16904.0
2016-07-18 13:00:00,40.11,40.14,40.1,40.14,9075.0,31.5731,31.5967,31.5653,31.5967,9075.0
2016-07-18 13:30:00,40.13,40.15,40.13,40.14,43101.0,31.5889,31.6046,31.5889,31.5967,43101.0
2016-07-18 14:00:00,40.14,40.15,40.11,40.13,3683.0,31.5967,31.6046,31.5731,31.5889,3683.0
2016-07-18 14:30:00,40.14,40.14,40.12,40.13,17335.0,31.5967,31.5967,31.581,31.5889,17335.0
2016-07-18 15:00:00,40.13,40.15,40.11,40.13,12002.0,31.5889,31.6046,31.5731,31.5889,12002.0
2016-07-18 15:30:00,40.13,40.15,40.12,40.13,27459.0,31.5889,31.6046,31.581,31.5889,27459.0
2016-07-19 09:30:00,39.81,39.87,39.79,39.8,17299.0,31.337,31.3842,31.3212,31.3291,17299.0
2016-07-19 10:00:00,39.79,39.83,39.75,39.81,159554.0,31.3212,31.3527,31.2898,31.337,159554.0
2016-07-19 10:30:00,39.81,39.81,39.75,39.79,53436.0,31.337,31.337,31.2898,31.3212,53436.0
2016-07-19 11:00:00,39.8,39.83,39.77,39.79,38025.0,31.3291,31.3527,31.3055,31.3212,38025.0
2016-07-19 11:30:00,39.82,39.82,39.74,39.75,15956.0,31.3449,31.3449,31.2819,31.2898,15956.0
2016-07-19 12:00:00,39.74,39.76,39.73,39.75,8247.0,31.2819,31.2976,31.274,31.2898,8247.0
2016-07-19 12:30:00,39.75,39.77,39.73,39.76,4487.0,31.2898,31.3055,31.274,31.2976,4487.0
2016-07-19 13:00:00,39.76,39.76,39.72,39.72,10474.0,31.2976,31.2976,31.2661,31.2661,10474.0
2016-07-19 13:30:00,39.72,39.73,39.7,39.71,18233.0,31.2661,31.274,31.2504,31.2583,18233.0
2016-07-19 14:00:00,39.7,39.74,39.7,39.73,16701.0,31.2504,31.2819,31.2504,31.274,16701.0
2016-07-19 14:30:00,39.73,39.75,39.72,39.74,18693.0,31.274,31.2898,31.2661,31.2819,18693.0
2016-07-19 15:00:00,39.74,39.77,39.73,39.76,17297.0,31.2819,31.3055,31.274,31.2976,17297.0
2016-07-19 15:30:00,39.76,39.79,39.76,39.78,92841.0,31.2976,31.3212,31.2976,31.3134,92841.0
2016-07-20 09:30:00,40.01,40.01,39.91,39.95,18274.0,31.4944,31.4944,31.4157,31.4472,18274.0
2016-07-20 10:00:00,39.95,40.07,39.95,40.05,6504.0,31.4472,31.5416,31.4472,31.5259,6504.0
2016-07-20 10:30:00,40.04,40.13,40.03,40.13,6309.0,31.518,31.5889,31.5102,31.5889,6309.0
2016-07-20 11:00:00,40.13,40.15,40.09,40.14,26955.0,31.5889,31.6046,31.5574,31.5967,26955.0
2016-07-20 11:30:00,40.15,40.15,40.08,40.08,14392.0,31.6046,31.6046,31.5495,31.5495,14392.0
2016-07-20 12:00:00,40.08,40.08,40.05,40.06,88341.0,31.5495,31.5495,31.5259,31.5338,88341.0
2016-07-20 12:30:00,40.06,40.07,40.04,40.06,34445.0,31.5338,31.5416,31.518,31.5338,34445.0
2016-07-20 13:00:00,40.08,40.1,40.07,40.1,6482.0,31.5495,31.5653,31.5416,31.5653,6482.0
2016-07-20 13:30:00,40.1,40.1,40.06,40.07,12273.0,31.5653,31.5653,31.5338,31.5416,12273.0
2016-07-20 14:00:00,40.07,40.09,40.07,40.08,3860.0,31.5416,31.5574,31.5416,31.5495,3860.0
2016-07-20 14:30:00,40.07,40.08,40.06,40.07,10046.0,31.5416,31.5495,31.5338,31.5416,10046.0
2016-07-20 15:00:00,40.05,40.09,40.05,40.08,21155.0,31.5259,31.5574,31.5259,31.5495,21155.0
2016-07-20 15:30:00,40.09,40.13,40.08,40.08,82014.0,31.5574,31.5889,31.5495,31.5495,82014.0
2016-07-21 09:30:00,39.96,40.11,39.96,40.02,47777.0,31.4551,31.5731,31.4551,31.5023,47777.0
2016-07-21 10:00:00,40.02,40.09,40.01,40.04,58827.0,31.5023,31.5574,31.4944,31.518,58827.0
2016-07-21 10:30:00,40.05,40.12,40.02,40.11,19941.0,31.5259,31.581,31.5023,31.5731,19941.0
2016-07-21 11:00:00,40.12,40.13,40.08,40.08,9256.0,31.581,31.5889,31.5495,31.5495,9256.0
2016-07-21 11:30:00,40.08,40.08,39.97,40.0,48078.0,31.5495,31.5495,31.4629,31.4865,48078.0
2016-07-21 12:00:00,40.01,40.03,39.97,39.99,7743.0,31.4944,31.5102,31.4629,31.4787,7743.0
2016-07-21 12:30:00,39.99,40.0,39.95,39.97,15156.0,31.4787,31.4865,31.4472,31.4629,15156.0
2016-07-21 13:00:00,39.97,40.0,39.94,39.98,16946.0,31.4629,31.4865,31.4393,31.4708,16946.0
2016-07-21 13:30:00,39.97,39.99,39.93,39.95,11169.0,31.4629,31.4787,31.4314,31.4472,11169.0
2016-07-21 14:00:00,39.96,39.96,39.91,39.94,22119.0,31.4551,31.4551,31.4157,31.4393,22119.0
2016-07-21 14:30:00,39.94,39.95,39.9,39.9,23407.0,31.4393,31.4472,31.4078,31.4078,23407.0
2016-07-21 15:00:00,39.9,39.93,39.88,39.93,12755.0,31.4078,31.4314,31.3921,31.4314,12755.0
2016-07-21 15:30:00,39.93,39.98,39.93,39.96,35597.0,31.4314,31.4708,31.4314,31.4551,35597.0
2016-07-22 09:30:00,40.06,40.06,39.97,39.98,14945.0,31.5338,31.5338,31.4629,31.4708,14945.0
2016-07-22 10:00:00,39.99,40.05,39.97,39.98,19536.0,31.4787,31.5259,31.4629,31.4708,19536.0
2016-07-22 10:30:00,39.98,40.01,39.97,39.99,12244.0,31.4708,31.4944,31.4629,31.4787,12244.0
2016-07-22 11:00:00,39.98,39.98,39.92,39.93,14234.0,31.4708,31.4708,31.4236,31.4314,14234.0
2016-07-22 11:30:00,39.93,40.01,39.93,39.99,31157.0,31.4314,31.4944,31.4314,31.4787,31157.0
2016-07-22 12:00:00,39.99,40.03,39.98,40.02,49685.0,31.4787,31.5102,31.4708,31.5023,49685.0
2016-07-22 12:30:00,40.01,40.03,40.0,40.01,7850.0,31.4944,31.5102,31.4865,31.4944,7850.0
2016-07-22 13:00:00,40.0,40.02,40.0,40.01,15328.0,31.4865,31.5023,31.4865,31.4944,15328.0
2016-07-22 13:30:00,40.01,40.02,39.97,40.01,30438.0,31.4944,31.5023,31.4629,31.4944,30438.0
2016-07-22 14:00:00,40.02,40.03,40.0,40.03,27435.0,31.5023,31.5102,31.4865,31.5102,27435.0
2016-07-22 14:30:00,40.03,40.03,40.0,40.03,7546.0,31.5102,31.5102,31.4865,31.5102,7546.0
2016-07-22 15:00:00,40.03,40.06,40.01,40.04,24373.0,31.5102,31.5338,31.4944,31.518,24373.0
2016-07-22 15:30:00,40.04,40.07,40.03,40.05,33266.0,31.518,31.5416,31.5102,31.5259,33266.0
2016-07-25 09:30:00,40.0,40.05,39.96,39.96,19782.0,31.4865,31.5259,31.4551,31.4551,19782.0
2016-07-25 10:00:00,39.96,39.97,39.85,39.87,8738.0,31.4551,31.4629,31.3685,31.3842,8738.0
2016-07-25 10:30:00,39.86,39.88,39.84,39.86,24071.0,31.3763,31.3921,31.3606,31.3763,24071.0
2016-07-25 11:00:00,39.85,39.88,39.83,39.87,33109.0,31.3685,31.3921,31.3527,31.3842,33109.0
2016-07-25 11:30:00,39.87,39.89,39.85,39.86,54719.0,31.3842,31.4,31.3685,31.3763,54719.0
2016-07-25 12:00:00,39.86,39.87,39.84,39.84,36405.0,31.3763,31.3842,31.3606,31.3606,36405.0
2016-07-25 12:30:00,39.84,39.86,39.83,39.86,37122.0,31.3606,31.3763,31.3527,31.3763,37122.0
2016-07-25 13:00:00,39.88,39.91,39.87,39.91,11497.0,31.3921,31.4157,31.3842,31.4157,11497.0
2016-07-25 13:30:00,39.9,39.92,39.89,39.92,3625.0,31.4078,31.4236,31.4,31.4236,3625.0
2016-07-25 14:00:00,39.92,39.93,39.9,39.9,13223.0,31.4236,31.4314,31.4078,31.4078,13223.0
2016-07-25 14:30:00,39.89,39.9,39.88,39.88,12187.0,31.4,31.4078,31.3921,31.3921,12187.0
2016-07-25 15:00:00,39.88,39.89,39.87,39.89,5597.0,31.3921,31.4,31.3842,31.4,5597.0
2016-07-25 15:30:00,39.89,39.91,39.88,39.9,26003.0,31.4,31.4157,31.3921,31.4078,26003.0
2016-07-26 09:30:00,40.02,40.18,40.02,40.13,44569.0,31.5023,31.6282,31.5023,31.5889,44569.0
2016-07-26 10:00:00,40.12,40.13,40.07,40.08,23170.0,31.581,31.5889,31.5416,31.5495,23170.0
2016-07-26 10:30:00,40.1,40.1,39.95,39.95,26230.0,31.5653,31.5653,31.4472,31.4472,26230.0
2016-07-26 11:00:00,39.94,40.04,39.93,40.03,51894.0,31.4393,31.518,31.4314,31.5102,51894.0
2016-07-26 11:30:00,40.04,40.07,40.01,40.05,24848.0,31.518,31.5416,31.4944,31.5259,24848.0
2016-07-26 12:00:00,40.07,40.1,40.04,40.1,7645.0,31.5416,31.5653,31.518,31.5653,7645.0
2016-07-26 12:30:00,40.08,40.09,40.08,40.08,5000.0,31.5495,31.5574,31.5495,31.5495,5000.0
2016-07-26 13:00:00,40.08,40.08,40.03,40.03,7142.0,31.5495,31.5495,31.5102,31.5102,7142.0
2016-07-26 13:30:00,40.02,40.06,40.02,40.05,27873.0,31.5023,31.5338,31.5023,31.5259,27873.0
2016-07-26 14:00:00,40.05,40.07,40.02,40.06,13523.0,31.5259,31.5416,31.5023,31.5338,13523.0
2016-07-26 14:30:00,40.07,40.08,40.06,40.07,21930.0,31.5416,31.5495,31.5338,31.5416,21930.0
2016-07-26 15:00:00,40.05,40.09,40.05,40.09,14098.0,31.5259,31.5574,31.5259,31.5574,14098.0
2016-07-26 15:30:00,40.09,40.11,40.07,40.08,15611.0,31.5574,31.5731,31.5416,31.5495,15611.0
2016-07-27 09:30:00,40.25,40.29,40.25,40.29,17373.0,31.6833,31.7148,31.6833,31.7148,17373.0
2016-07-27 10:00:00,40.3,40.3,40.24,40.24,33038.0,31.7227,31.7227,31.6755,31.6755,33038.0
2016-07-27 10:30:00,40.23,40.23,40.13,40.15,17486.0,31.6676,31.6676,31.5889,31.6046,17486.0
2016-07-27 11:00:00,40.14,40.16,40.08,40.14,16310.0,31.5967,31.6125,31.5495,31.5967,16310.0
2016-07-27 11:30:00,40.12,40.13,40.02,40.02,24475.0,31.581,31.5889,31.5023,31.5023,24475.0
2016-07-27 12:00:00,40.01,40.03,40.01,40.03,9870.0,31.4944,31.5102,31.4944,31.5102,9870.0
2016-07-27 12:30:00,40.04,40.06,40.04,40.04,5200.0,31.518,31.5338,31.518,31.518,5200.0
2016-07-27 13:00:00,40.05,40.05,40.02,40.03,15829.0,31.5259,31.5259,31.5023,31.5102,15829.0
2016-07-27 13:30:00,40.02,40.07,40.02,40.03,12961.0,31.5023,31.5416,31.5023,31.5102,12961.0
2016-07-27 14:00:00,40.04,40.15,39.91,40.1,66381.0,31.518,31.6046,31.4157,31.5653,66381.0
2016-07-27 14:30:00,40.09,40.2,40.09,40.19,41069.0,31.5574,31.644,31.5574,31.6361,41069.0
2016-07-27 15:00:00,40.19,40.32,40.19,40.25,40063.0,31.6361,31.7384,31.6361,31.6833,40063.0
2016-07-27 15:30:00,40.26,40.28,40.18,40.21,43666.0,31.6912,31.707,31.6282,31.6518,43666.0
2016-07-28 09:30:00,40.18,40.22,40.1,40.19,13156.0,31.6282,31.6597,31.5653,31.6361,13156.0
2016-07-28 10:00:00,40.19,40.19,40.1,40.14,29728.0,31.6361,31.6361,31.5653,31.5967,29728.0
2016-07-28 10:30:00,40.15,40.15,40.07,40.07,25920.0,31.6046,31.6046,31.5416,31.5416,25920.0
2016-07-28 11:00:00,40.06,40.1,40.05,40.09,21123.0,31.5338,31.5653,31.5259,31.5574,21123.0
2016-07-28 11:30:00,40.08,40.09,40.01,40.09,31535.0,31.5495,31.5574,31.4944,31.5574,31535.0
2016-07-28 12:00:00,40.09,40.1,40.07,40.07,14555.0,31.5574,31.5653,31.5416,31.5416,14555.0
2016-07-28 12:30:00,40.07,40.08,40.07,40.08,1300.0,31.5416,31.5495,31.5416,31.5495,1300.0
2016-07-28 13:00:00,40.07,40.11,40.07,40.11,7501.0,31.5416,31.5731,31.5416,31.5731,7501.0
2016-07-28 13:30:00,40.11,40.14,40.1,40.14,11566.0,31.5731,31.5967,31.5653,31.5967,11566.0
2016-07-28 14:00:00,40.15,40.18,40.14,40.17,7288.0,31.6046,31.6282,31.5967,31.6204,7288.0
2016-07-28 14:30:00,40.17,40.2,40.17,40.18,35989.0,31.6204,31.644,31.6204,31.6282,35989.0
2016-07-28 15:00:00,40.18,40.22,40.17,40.22,74553.0,31.6282,31.6597,31.6204,31.6597,74553.0
2016-07-28 15:30:00,40.22,40.25,40.21,40.21,35479.0,31.6597,31.6833,31.6518,31.6518,35479.0
2016-07-29 09:30:00,40.45,40.47,40.36,40.38,42784.0,31.8408,31.8565,31.7699,31.7857,42784.0
2016-07-29 10:00:00,40.39,40.4,40.32,40.37,48340.0,31.7935,31.8014,31.7384,31.7778,48340.0
2016-07-29 10:30:00,40.37,40.55,40.36,40.54,37575.0,31.7778,31.9195,31.7699,31.9116,37575.0
2016-07-29 11:00:00,40.54,40.61,40.54,40.57,41769.0,31.9116,31.9667,31.9116,31.9352,41769.0
2016-07-29 11:30:00,40.56,40.62,40.54,40.58,16435.0,31.9274,31.9746,31.9116,31.9431,16435.0
2016-07-29 12:00:00,40.58,40.63,40.57,40.58,63926.0,31.9431,31.9825,31.9352,31.9431,63926.0
2016-07-29 12:30:00,40.57,40.57,40.52,40.55,29400.0,31.9352,31.9352,31.8959,31.9195,29400.0
2016-07-29 13:00:00,40.54,40.57,40.53,40.56,10183.0,31.9116,31.9352,31.9037,31.9274,10183.0
2016-07-29 13:30:00,40.57,40.58,40.56,40.57,24369.0,31.9352,31.9431,31.9274,31.9352,24369.0
2016-07-29 14:00:00,40.57,40.61,40.57,40.61,6761.0,31.9352,31.9667,31.9352,31.9667,6761.0
2016-07-29 14:30:00,40.61,40.61,40.57,40.58,15385.0,31.9667,31.9667,31.9352,31.9431,15385.0
2016-07-29 15:00:00,40.56,40.57,40.55,40.56,25204.0,31.9274,31.9352,31.9195,31.9274,25204.0
2016-07-29 15:30:00,40.55,40.62,40.55,40.58,50154.0,31.9195,31.9746,31.9195,31.9431,50154.0
2016-08-01 09:30:00,40.56,40.56,40.38,40.43,28379.0,31.9274,31.9274,31.7857,31.825,28379.0
2016-08-01 10:00:00,40.44,40.51,40.42,40.49,18027.0,31.8329,31.888,31.8172,31.8723,18027.0
2016-08-01 10:30:00,40.49,40.5,40.46,40.47,24107.0,31.8723,31.8801,31.8486,31.8565,24107.0
2016-08-01 11:00:00,40.48,40.57,40.47,40.52,18070.0,31.8644,31.9352,31.8565,31.8959,18070.0
2016-08-01 11:30:00,40.52,40.52,40.45,40.46,43927.0,31.8959,31.8959,31.8408,31.8486,43927.0
2016-08-01 12:00:00,40.45,40.45,40.33,40.35,13279.0,31.8408,31.8408,31.7463,31.7621,13279.0
2016-08-01 12:30:00,40.35,40.38,40.35,40.37,9209.0,31.7621,31.7857,31.7621,31.7778,9209.0
2016-08-01 13:00:00,40.37,40.39,40.35,40.37,24670.0,31.7778,31.7935,31.7621,31.7778,24670.0
2016-08-01 13:30:00,40.37,40.39,40.35,40.38,7120.0,31.7778,31.7935,31.7621,31.7857,7120.0
2016-08-01 14:00:00,40.39,40.4,40.35,40.36,102141.0,31.7935,31.8014,31.7621,31.7699,102141.0
2016-08-01 14:30:00,40.36,40.39,40.36,40.39,10691.0,31.7699,31.7935,31.7699,31.7935,10691.0
2016-08-01 15:00:00,40.38,40.39,40.31,40.32,33231.0,31.7857,31.7935,31.7306,31.7384,33231.0
2016-08-01 15:30:00,40.32,40.37,40.31,40.33,48540.0,31.7384,31.7778,31.7306,31.7463,48540.0
2016-08-02 09:30:00,40.27,40.29,40.22,40.25,13474.0,31.6991,31.7148,31.6597,31.6833,13474.0
2016-08-02 10:00:00,40.24,40.24,40.14,40.16,25390.0,31.6755,31.6755,31.5967,31.6125,25390.0
2016-08-02 10:30:00,40.17,40.17,40.04,40.05,34481.0,31.6204,31.6204,31.518,31.5259,34481.0
2016-08-02 11:00:00,40.03,40.14,40.03,40.1,34499.0,31.5102,31.5967,31.5102,31.5653,34499.0
2016-08-02 11:30:00,40.09,40.13,40.07,40.09,166943.0,31.5574,31.5889,31.5416,31.5574,166943.0
2016-08-02 12:00:00,40.09,40.13,40.06,40.13,141806.0,31.5574,31.5889,31.5338,31.5889,141806.0
2016-08-02 12:30:00,40.13,40.13,40.03,40.05,114756.0,31.5889,31.5889,31.5102,31.5259,114756.0
2016-08-02 13:00:00,40.05,40.05,40.01,40.05,80714.0,31.5259,31.5259,31.4944,31.5259,80714.0
2016-08-02 13:30:00,40.05,40.06,39.99,40.04,117069.0,31.5259,31.5338,31.4787,31.518,117069.0
2016-08-02 14:00:00,40.04,40.12,40.02,40.11,50576.0,31.518,31.581,31.5023,31.5731,50576.0
2016-08-02 14:30:00,40.1,40.15,40.09,40.12,63354.0,31.5653,31.6046,31.5574,31.581,63354.0
2016-08-02 15:00:00,40.12,40.15,40.1,40.13,9452.0,31.581,31.6046,31.5653,31.5889,9452.0
2016-08-02 15:30:00,40.14,40.18,40.13,40.16,58619.0,31.5967,31.6282,31.5889,31.6125,58619.0
2016-08-03 09:30:00,39.89,39.91,39.81,39.9,58293.0,31.4,31.4157,31.337,31.4078,58293.0
2016-08-03 10:00:00,39.9,39.98,39.89,39.94,29348.0,31.4078,31.4708,31.4,31.4393,29348.0
2016-08-03 10:30:00,39.94,39.99,39.87,39.95,35966.0,31.4393,31.4787,31.3842,31.4472,35966.0
2016-08-03 11:00:00,39.95,40.0,39.93,39.99,16532.0,31.4472,31.4865,31.4314,31.4787,16532.0
2016-08-03 11:30:00,39.98,40.01,39.95,40.0,38242.0,31.4708,31.4944,31.4472,31.4865,38242.0
2016-08-03 12:00:00,40.0,40.02,39.99,40.0,25099.0,31.4865,31.5023,31.4787,31.4865,25099.0
2016-08-03 12:30:00,40.01,40.05,40.0,40.04,8505.0,31.4944,31.5259,31.4865,31.518,8505.0
2016-08-03 13:00:00,40.04,40.05,40.02,40.03,2657.0,31.518,31.5259,31.5023,31.5102,2657.0
2016-08-03 13:30:00,40.03,40.04,39.98,39.99,17040.0,31.5102,31.518,31.4708,31.4787,17040.0
2016-08-03 14:00:00,39.99,40.01,39.97,39.97,23647.0,31.4787,31.4944,31.4629,31.4629,23647.0
2016-08-03 14:30:00,39.96,40.01,39.96,40.0,28705.0,31.4551,31.4944,31.4551,31.4865,28705.0
2016-08-03 15:00:00,40.0,40.08,40.0,40.08,80644.0,31.4865,31.5495,31.4865,31.5495,80644.0
2016-08-03 15:30:00,40.08,40.12,40.06,40.11,314927.0,31.5495,31.581,31.5338,31.5731,314927.0
2016-08-04 09:30:00,40.19,40.3,40.19,40.2,27400.0,31.6361,31.7227,31.6361,31.644,27400.0
2016-08-04 10:00:00,40.19,40.23,40.16,40.22,53157.0,31.6361,31.6676,31.6125,31.6597,53157.0
2016-08-04 10:30:00,40.26,40.3,40.24,40.3,22040.0,31.6912,31.7227,31.6755,31.7227,22040.0
2016-08-04 11:00:00,40.29,40.3,40.25,40.28,40006.0,31.7148,31.7227,31.6833,31.707,40006.0
2016-08-04 11:30:00,40.28,40.36,40.27,40.35,22153.0,31.707,31.7699,31.6991,31.7621,22153.0
2016-08-04 12:00:00,40.37,40.39,40.35,40.36,8823.0,31.7778,31.7935,31.7621,31.7699,8823.0
2016-08-04 12:30:00,40.36,40.37,40.35,40.36,9186.0,31.7699,31.7778,31.7621,31.7699,9186.0
2016-08-04 13:00:00,40.35,40.35,40.3,40.32,39709.0,31.7621,31.7621,31.7227,31.7384,39709.0
2016-08-04 13:30:00,40.32,40.33,40.3,40.33,4634.0,31.7384,31.7463,31.7227,31.7463,4634.0
2016-08-04 14:00:00,40.32,40.35,40.3,40.31,76960.0,31.7384,31.7621,31.7227,31.7306,76960.0
2016-08-04 14:30:00,40.32,40.33,40.3,40.32,63149.0,31.7384,31.7463,31.7227,31.7384,63149.0
2016-08-04 15:00:00,40.32,40.32,40.29,40.31,77316.0,31.7384,31.7384,31.7148,31.7306,77316.0
2016-08-04 15:30:00,40.31,40.35,40.3,40.34,52741.0,31.7306,31.7621,31.7227,31.7542,52741.0
2016-08-05 09:30:00,40.36,40.47,40.36,40.45,44102.0,31.7699,31.8565,31.7699,31.8408,44102.0
2016-08-05 10:00:00,40.46,40.49,40.44,40.44,24965.0,31.8486,31.8723,31.8329,31.8329,24965.0
2016-08-05 10:30:00,40.44,40.48,40.41,40.48,5792.0,31.8329,31.8644,31.8093,31.8644,5792.0
2016-08-05 11:00:00,40.48,40.54,40.47,40.49,11770.0,31.8644,31.9116,31.8565,31.8723,11770.0
2016-08-05 11:30:00,40.5,40.51,40.49,40.49,19667.0,31.8801,31.888,31.8723,31.8723,19667.0
2016-08-05 12:00:00,40.49,40.53,40.48,40.53,19582.0,31.8723,31.9037,31.8644,31.9037,19582.0
2016-08-05 12:30:00,40.53,40.54,40.52,40.52,46818.0,31.9037,31.9116,31.8959,31.8959,46818.0
2016-08-05 13:00:00,40.51,40.54,40.51,40.54,22183.0,31.888,31.9116,31.888,31.9116,22183.0
2016-08-05 13:30:00,40.54,40.56,40.53,40.56,18886.0,31.9116,31.9274,31.9037,31.9274,18886.0
2016-08-05 14:00:00,40.56,40.57,40.54,40.54,36295.0,31.9274,31.9352,31.9116,31.9116,36295.0
2016-08-05 14:30:00,40.55,40.56,40.54,40.55,28511.0,31.9195,31.9274,31.9116,31.9195,28511.0
2016-08-05 15:00:00,40.55,40.58,40.54,40.57,24974.0,31.9195,31.9431,31.9116,31.9352,24974.0
2016-08-05 15:30:00,40.57,40.58,40.55,40.56,57763.0,31.9352,31.9431,31.9195,31.9274,57763.0
2016-08-08 09:30:00,40.69,40.75,40.64,40.72,19870.0,32.0297,32.0769,31.9903,32.0533,19870.0
2016-08-08 10:00:00,40.72,40.72,40.67,40.68,37313.0,32.0533,32.0533,32.0139,32.0218,37313.0
2016-08-08 10:30:00,40.68,40.7,40.66,40.67,19242.0,32.0218,32.0376,32.0061,32.0139,19242.0
2016-08-08 11:00:00,40.67,40.7,40.67,40.7,11468.0,32.0139,32.0376,32.0139,32.0376,11468.0
2016-08-08 11:30:00,40.71,40.71,40.68,40.69,13397.0,32.0454,32.0454,32.0218,32.0297,13397.0
2016-08-08 12:00:00,40.7,40.71,40.68,40.69,5489.0,32.0376,32.0454,32.0218,32.0297,5489.0
2016-08-08 12:30:00,40.69,40.71,40.68,40.7,10466.0,32.0297,32.0454,32.0218,32.0376,10466.0
2016-08-08 13:00:00,40.69,40.7,40.69,40.7,6549.0,32.0297,32.0376,32.0297,32.0376,6549.0
2016-08-08 13:30:00,40.7,40.73,40.7,40.73,6556.0,32.0376,32.0612,32.0376,32.0612,6556.0
2016-08-08 14:00:00,40.72,40.73,40.69,40.69,17485.0,32.0533,32.0612,32.0297,32.0297,17485.0
2016-08-08 14:30:00,40.7,40.7,40.67,40.67,1261791.0,32.0376,32.0376,32.0139,32.0139,1261791.0
2016-08-08 15:00:00,40.67,40.68,40.66,40.68,34275.0,32.0139,32.0218,32.0061,32.0218,34275.0
2016-08-08 15:30:00,40.68,40.7,40.67,40.69,123459.0,32.0218,32.0376,32.0139,32.0297,123459.0
2016-08-09 09:30:00,40.86,40.99,40.86,40.98,74847.0,32.1635,32.2658,32.1635,32.258,74847.0
2016-08-09 10:00:00,40.98,41.06,40.97,41.05,57153.0,32.258,32.3209,32.2501,32.3131,57153.0
2016-08-09 10:30:00,41.05,41.08,41.02,41.07,122625.0,32.3131,32.3367,32.2895,32.3288,122625.0
2016-08-09 11:00:00,41.07,41.13,41.07,41.12,12370.0,32.3288,32.376,32.3288,32.3682,12370.0
2016-08-09 11:30:00,41.11,41.13,41.09,41.11,60370.0,32.3603,32.376,32.3446,32.3603,60370.0
2016-08-09 12:00:00,41.1,41.13,41.07,41.07,17687.0,32.3524,32.376,32.3288,32.3288,17687.0
2016-08-09 12:30:00,41.07,41.07,41.04,41.05,29202.0,32.3288,32.3288,32.3052,32.3131,29202.0
2016-08-09 13:00:00,41.05,41.06,41.04,41.04,47911.0,32.3131,32.3209,32.3052,32.3052,47911.0
2016-08-09 13:30:00,41.05,41.06,41.02,41.04,33115.0,32.3131,32.3209,32.2895,32.3052,33115.0
2016-08-09 14:00:00,41.04,41.04,41.02,41.02,21317.0,32.3052,32.3052,32.2895,32.2895,21317.0
2016-08-09 14:30:00,41.01,41.02,40.99,41.01,26061.0,32.2816,32.2895,32.2658,32.2816,26061.0
2016-08-09 15:00:00,41.01,41.04,41.01,41.02,90825.0,32.2816,32.3052,32.2816,32.2895,90825.0
2016-08-09 15:30:00,41.03,41.06,41.03,41.04,35581.0,32.2973,32.3209,32.2973,32.3052,35581.0
2016-08-10 09:30:00,41.21,41.32,41.21,41.25,116805.0,32.439,32.5256,32.439,32.4705,116805.0
2016-08-10 10:00:00,41.25,41.26,41.23,41.24,8570.0,32.4705,32.4784,32.4548,32.4626,8570.0
2016-08-10 10:30:00,41.25,41.26,41.19,41.22,22678.0,32.4705,32.4784,32.4233,32.4469,22678.0
2016-08-10 11:00:00,41.22,41.23,41.13,41.13,10651.0,32.4469,32.4548,32.376,32.376,10651.0
2016-08-10 11:30:00,41.13,41.17,41.13,41.16,10300.0,32.376,32.4075,32.376,32.3997,10300.0
2016-08-10 12:00:00,41.15,41.19,41.14,41.17,6496.0,32.3918,32.4233,32.3839,32.4075,6496.0
2016-08-10 12:30:00,41.17,41.17,41.15,41.15,11412.0,32.4075,32.4075,32.3918,32.3918,11412.0
2016-08-10 13:00:00,41.14,41.15,41.13,41.15,12636.0,32.3839,32.3918,32.376,32.3918,12636.0
2016-08-10 13:30:00,41.15,41.18,41.14,41.16,5825.0,32.3918,32.4154,32.3839,32.3997,5825.0
2016-08-10 14:00:00,41.16,41.2,41.12,41.13,12014.0,32.3997,32.4311,32.3682,32.376,12014.0
2016-08-10 14:30:00,41.13,41.14,41.12,41.13,22129.0,32.376,32.3839,32.3682,32.376,22129.0
2016-08-10 15:00:00,41.12,41.17,41.12,41.16,10984.0,32.3682,32.4075,32.3682,32.3997,10984.0
2016-08-10 15:30:00,41.16,41.17,41.13,41.14,35187.0,32.3997,32.4075,32.376,32.3839,35187.0
2016-08-11 09:30:00,41.29,41.38,41.29,41.35,20371.0,32.502,32.5728,32.502,32.5492,20371.0
2016-08-11 10:00:00,41.34,41.36,41.3,41.36,11480.0,32.5413,32.5571,32.5099,32.5571,11480.0
2016-08-11 10:30:00,41.37,41.46,41.37,41.45,13772.0,32.565,32.6358,32.565,32.6279,13772.0
2016-08-11 11:00:00,41.43,41.47,41.43,41.47,6601.0,32.6122,32.6437,32.6122,32.6437,6601.0
2016-08-11 11:30:00,41.48,41.52,41.48,41.49,14300.0,32.6515,32.683,32.6515,32.6594,14300.0
2016-08-11 12:00:00,41.49,41.51,41.49,41.51,2650.0,32.6594,32.6752,32.6594,32.6752,2650.0
2016-08-11 12:30:00,41.5,41.5,41.48,41.48,4362.0,32.6673,32.6673,32.6515,32.6515,4362.0
2016-08-11 13:00:00,41.49,41.5,41.47,41.47,5393.0,32.6594,32.6673,32.6437,32.6437,5393.0
2016-08-11 13:30:00,41.47,41.48,41.46,41.47,1896.0,32.6437,32.6515,32.6358,32.6437,1896.0
2016-08-11 14:00:00,41.48,41.5,41.48,41.49,6492.0,32.6515,32.6673,32.6515,32.6594,6492.0
2016-08-11 14:30:00,41.49,41.5,41.46,41.48,18867.0,32.6594,32.6673,32.6358,32.6515,18867.0
2016-08-11 15:00:00,41.48,41.49,41.46,41.46,28049.0,32.6515,32.6594,32.6358,32.6358,28049.0
2016-08-11 15:30:00,41.47,41.51,41.47,41.48,34342.0,32.6437,32.6752,32.6437,32.6515,34342.0
2016-08-12 09:30:00,41.47,41.52,41.47,41.51,23853.0,32.6437,32.683,32.6437,32.6752,23853.0
2016-08-12 10:00:00,41.5,41.53,41.45,41.46,10817.0,32.6673,32.6909,32.6279,32.6358,10817.0
2016-08-12 10:30:00,41.45,41.47,41.44,41.46,24660.0,32.6279,32.6437,32.6201,32.6358,24660.0
2016-08-12 11:00:00,41.46,41.5,41.46,41.5,11731.0,32.6358,32.6673,32.6358,32.6673,11731.0
2016-08-12 11:30:00,41.49,41.49,41.41,41.41,9353.0,32.6594,32.6594,32.5964,32.5964,9353.0
2016-08-12 12:00:00,41.41,41.42,41.35,41.36,27329.0,32.5964,32.6043,32.5492,32.5571,27329.0
2016-08-12 12:30:00,41.37,41.39,41.36,41.37,14515.0,32.565,32.5807,32.5571,32.565,14515.0
2016-08-12 13:00:00,41.36,41.37,41.31,41.36,36316.0,32.5571,32.565,32.5177,32.5571,36316.0
2016-08-12 13:30:00,41.36,41.36,41.34,41.34,22990.0,32.5571,32.5571,32.5413,32.5413,22990.0
2016-08-12 14:00:00,41.34,41.37,41.33,41.36,11058.0,32.5413,32.565,32.5335,32.5571,11058.0
2016-08-12 14:30:00,41.36,41.37,41.35,41.37,6367.0,32.5571,32.565,32.5492,32.565,6367.0
2016-08-12 15:00:00,41.36,41.38,41.35,41.36,5750.0,32.5571,32.5728,32.5492,32.5571,5750.0
2016-08-12 15:30:00,41.37,41.4,41.37,41.37,27056.0,32.565,32.5886,32.565,32.565,27056.0
2016-08-15 09:30:00,41.57,41.65,41.54,41.59,11379.0,32.7224,32.7854,32.6988,32.7381,11379.0
2016-08-15 10:00:00,41.59,41.64,41.59,41.64,23371.0,32.7381,32.7775,32.7381,32.7775,23371.0
2016-08-15 10:30:00,41.64,41.68,41.64,41.68,22932.0,32.7775,32.809,32.7775,32.809,22932.0
2016-08-15 11:00:00,41.69,41.69,41.67,41.67,9221.0,32.8169,32.8169,32.8011,32.8011,9221.0
2016-08-15 11:30:00,41.68,41.68,41.63,41.63,10494.0,32.809,32.809,32.7696,32.7696,10494.0
2016-08-15 12:00:00,41.64,41.65,41.61,41.65,383093.0,32.7775,32.7854,32.7539,32.7854,383093.0
2016-08-15 12:30:00,41.64,41.65,41.61,41.61,27988.0,32.7775,32.7854,32.7539,32.7539,27988.0
2016-08-15 13:00:00,41.61,41.62,41.61,41.61,3194.0,32.7539,32.7617,32.7539,32.7539,3194.0
2016-08-15 13:30:00,41.61,41.63,41.61,41.61,17619.0,32.7539,32.7696,32.7539,32.7539,17619.0
2016-08-15 14:00:00,41.61,41.61,41.6,41.61,5663.0,32.7539,32.7539,32.746,32.7539,5663.0
2016-08-15 14:30:00,41.61,41.62,41.6,41.61,24980.0,32.7539,32.7617,32.746,32.7539,24980.0
2016-08-15 15:00:00,41.61,41.61,41.59,41.6,18307.0,32.7539,32.7539,32.7381,32.746,18307.0
2016-08-15 15:30:00,41.59,41.6,41.58,41.59,113106.0,32.7381,32.746,32.7303,32.7381,113106.0
2016-08-16 09:30:00,41.52,41.52,41.46,41.51,21013.0,32.683,32.683,32.6358,32.6752,21013.0
2016-08-16 10:00:00,41.5,41.59,41.5,41.5,46182.0,32.6673,32.7381,32.6673,32.6673,46182.0
2016-08-16 10:30:00,41.51,41.53,41.47,41.47,7962.0,32.6752,32.6909,32.6437,32.6437,7962.0
2016-08-16 11:00:00,41.48,41.57,41.48,41.55,10407.0,32.6515,32.7224,32.6515,32.7066,10407.0
2016-08-16 11:30:00,41.55,41.55,41.5,41.54,32836.0,32.7066,32.7066,32.6673,32.6988,32836.0
2016-08-16 12:00:00,41.53,41.55,41.52,41.53,8691.0,32.6909,32.7066,32.683,32.6909,8691.0
2016-08-16 12:30:00,41.52,41.56,41.51,41.55,6602.0,32.683,32.7145,32.6752,32.7066,6602.0
2016-08-16 13:00:00,41.56,41.57,41.53,41.53,9649.0,32.7145,32.7224,32.6909,32.6909,9649.0
2016-08-16 13:30:00,41.53,41.53,41.52,41.53,4591.0,32.6909,32.6909,32.683,32.6909,4591.0
2016-08-16 14:00:00,41.54,41.56,41.51,41.54,6522.0,32.6988,32.7145,32.6752,32.6988,6522.0
2016-08-16 14:30:00,41.53,41.55,41.52,41.55,5732.0,32.6909,32.7066,32.683,32.7066,5732.0
2016-08-16 15:00:00,41.54,41.55,41.52,41.54,12865.0,32.6988,32.7066,32.683,32.6988,12865.0
2016-08-16 15:30:00,41.53,41.54,41.46,41.48,108858.0,32.6909,32.6988,32.6358,32.6515,108858.0
2016-08-17 09:30:00,41.32,41.36,41.19,41.19,71950.0,32.5256,32.5571,32.4233,32.4233,71950.0
2016-08-17 10:00:00,41.18,41.21,41.18,41.21,32589.0,32.4154,32.439,32.4154,32.439,32589.0
2016-08-17 10:30:00,41.21,41.26,41.2,41.26,87225.0,32.439,32.4784,32.4311,32.4784,87225.0
2016-08-17 11:00:00,41.26,41.28,41.21,41.22,37715.0,32.4784,32.4941,32.439,32.4469,37715.0
2016-08-17 11:30:00,41.2,41.2,41.16,41.17,60835.0,32.4311,32.4311,32.3997,32.4075,60835.0
2016-08-17 12:00:00,41.17,41.22,41.17,41.22,14283.0,32.4075,32.4469,32.4075,32.4469,14283.0
2016-08-17 12:30:00,41.21,41.3,41.2,41.3,10811.0,32.439,32.5099,32.4311,32.5099,10811.0
2016-08-17 13:00:00,41.29,41.29,41.27,41.29,18679.0,32.502,32.502,32.4862,32.502,18679.0
2016-08-17 13:30:00,41.29,41.35,41.28,41.29,28981.0,32.502,32.5492,32.4941,32.502,28981.0
2016-08-17 14:00:00,41.28,41.54,41.16,41.49,72399.0,32.4941,32.6988,32.3997,32.6594,72399.0
2016-08-17 14:30:00,41.49,41.49,41.43,41.46,40309.0,32.6594,32.6594,32.6122,32.6358,40309.0
2016-08-17 15:00:00,41.46,41.46,41.4,41.44,35959.0,32.6358,32.6358,32.5886,32.6201,35959.0
2016-08-17 15:30:00,41.44,41.48,41.44,41.45,55949.0,32.6201,32.6515,32.6201,32.6279,55949.0
2016-08-18 09:30:00,41.49,41.52,41.46,41.5,15184.0,32.6594,32.683,32.6358,32.6673,15184.0
2016-08-18 10:00:00,41.48,41.53,41.48,41.52,23044.0,32.6515,32.6909,32.6515,32.683,23044.0
2016-08-18 10:30:00,41.52,41.6,41.52,41.59,42448.0,32.683,32.746,32.683,32.7381,42448.0
2016-08-18 11:00:00,41.59,41.61,41.58,41.6,32729.0,32.7381,32.7539,32.7303,32.746,32729.0
2016-08-18 11:30:00,41.6,41.62,41.57,41.57,35506.0,32.746,32.7617,32.7224,32.7224,35506.0
2016-08-18 12:00:00,41.56,41.57,41.52,41.52,20837.0,32.7145,32.7224,32.683,32.683,20837.0
2016-08-18 12:30:00,41.52,41.54,41.5,41.51,21915.0,32.683,32.6988,32.6673,32.6752,21915.0
2016-08-18 13:00:00,41.52,41.55,41.52,41.55,7700.0,32.683,32.7066,32.683,32.7066,7700.0
2016-08-18 13:30:00,41.55,41.59,41.54,41.59,15170.0,32.7066,32.7381,32.6988,32.7381,15170.0
2016-08-18 14:00:00,41.59,41.62,41.58,41.61,37573.0,32.7381,32.7617,32.7303,32.7539,37573.0
2016-08-18 14:30:00,41.6,41.61,41.58,41.61,16046.0,32.746,32.7539,32.7303,32.7539,16046.0
2016-08-18 15:00:00,41.6,41.62,41.6,41.62,15453.0,32.746,32.7617,32.746,32.7617,15453.0
2016-08-18 15:30:00,41.62,41.67,41.61,41.66,61676.0,32.7617,32.8011,32.7539,32.7932,61676.0
2016-08-19 09:30:00,41.27,41.27,41.15,41.19,82907.0,32.4862,32.4862,32.3918,32.4233,82907.0
2016-08-19 10:00:00,41.18,41.27,41.18,41.27,14895.0,32.4154,32.4862,32.4154,32.4862,14895.0
2016-08-19 10:30:00,41.28,41.31,41.26,41.28,8654.0,32.4941,32.5177,32.4784,32.4941,8654.0
2016-08-19 11:00:00,41.31,41.33,41.29,41.33,6171.0,32.5177,32.5335,32.502,32.5335,6171.0
2016-08-19 11:30:00,41.33,41.35,41.29,41.32,68865.0,32.5335,32.5492,32.502,32.5256,68865.0
2016-08-19 12:00:00,41.32,41.33,41.3,41.31,16132.0,32.5256,32.5335,32.5099,32.5177,16132.0
2016-08-19 12:30:00,41.31,41.31,41.25,41.27,15492.0,32.5177,32.5177,32.4705,32.4862,15492.0
2016-08-19 13:00:00,41.25,41.27,41.25,41.26,6842.0,32.4705,32.4862,32.4705,32.4784,6842.0
2016-08-19 13:30:00,41.26,41.32,41.26,41.3,5775.0,32.4784,32.5256,32.4784,32.5099,5775.0
2016-08-19 14:00:00,41.31,41.33,41.31,41.33,2224.0,32.5177,32.5335,32.5177,32.5335,2224.0
2016-08-19 14:30:00,41.33,41.36,41.31,41.34,16508.0,32.5335,32.5571,32.5177,32.5413,16508.0
2016-08-19 15:00:00,41.34,41.39,41.34,41.39,3800.0,32.5413,32.5807,32.5413,32.5807,3800.0
2016-08-19 15:30:00,41.4,41.41,41.37,41.37,39340.0,32.5886,32.5964,32.565,32.565,39340.0
2016-08-22 09:30:00,41.2,41.2,41.11,41.17,16038.0,32.4311,32.4311,32.3603,32.4075,16038.0
2016-08-22 10:00:00,41.16,41.25,41.13,41.24,93229.0,32.3997,32.4705,32.376,32.4626,93229.0
2016-08-22 10:30:00,41.24,41.28,41.24,41.28,4762.0,32.4626,32.4941,32.4626,32.4941,4762.0
2016-08-22 11:00:00,41.27,41.29,41.17,41.17,29284.0,32.4862,32.502,32.4075,32.4075,29284.0
2016-08-22 11:30:00,41.17,41.22,41.17,41.22,22777.0,32.4075,32.4469,32.4075,32.4469,22777.0
2016-08-22 12:00:00,41.21,41.31,41.21,41.3,11225.0,32.439,32.5177,32.439,32.5099,11225.0
2016-08-22 12:30:00,41.28,41.28,41.25,41.26,7571.0,32.4941,32.4941,32.4705,32.4784,7571.0
2016-08-22 13:00:00,41.26,41.27,41.19,41.2,26437.0,32.4784,32.4862,32.4233,32.4311,26437.0
2016-08-22 13:30:00,41.21,41.28,41.2,41.28,6190.0,32.439,32.4941,32.4311,32.4941,6190.0
2016-08-22 14:00:00,41.29,41.29,41.23,41.24,12666.0,32.502,32.502,32.4548,32.4626,12666.0
2016-08-22 14:30:00,41.24,41.29,41.24,41.27,13194.0,32.4626,32.502,32.4626,32.4862,13194.0
2016-08-22 15:00:00,41.26,41.29,41.26,41.28,7577.0,32.4784,32.502,32.4784,32.4941,7577.0
2016-08-22 15:30:00,41.28,41.29,41.27,41.29,17526.0,32.4941,32.502,32.4862,32.502,17526.0
2016-08-23 09:30:00,41.59,41.65,41.59,41.62,17486.0,32.7381,32.7854,32.7381,32.7617,17486.0
2016-08-23 10:00:00,41.62,41.63,41.58,41.58,6740.0,32.7617,32.7696,32.7303,32.7303,6740.0
2016-08-23 10:30:00,41.61,41.62,41.57,41.6,7195.0,32.7539,32.7617,32.7224,32.746,7195.0
2016-08-23 11:00:00,41.61,41.61,41.54,41.57,7393.0,32.7539,32.7539,32.6988,32.7224,7393.0
2016-08-23 11:30:00,41.57,41.57,41.5,41.5,6081.0,32.7224,32.7224,32.6673,32.6673,6081.0
2016-08-23 12:00:00,41.48,41.5,41.45,41.48,12644.0,32.6515,32.6673,32.6279,32.6515,12644.0
2016-08-23 12:30:00,41.47,41.51,41.47,41.47,7486.0,32.6437,32.6752,32.6437,32.6437,7486.0
2016-08-23 13:00:00,41.48,41.52,41.48,41.51,7855.0,32.6515,32.683,32.6515,32.6752,7855.0
2016-08-23 13:30:00,41.51,41.53,41.5,41.52,11131.0,32.6752,32.6909,32.6673,32.683,11131.0
2016-08-23 14:00:00,41.49,41.49,41.46,41.47,16513.0,32.6594,32.6594,32.6358,32.6437,16513.0
2016-08-23 14:30:00,41.48,41.48,41.45,41.46,10516.0,32.6515,32.6515,32.6279,32.6358,10516.0
2016-08-23 15:00:00,41.45,41.46,41.43,41.45,13807.0,32.6279,32.6358,32.6122,32.6279,13807.0
2016-08-23 15:30:00,41.43,41.43,41.38,41.4,57729.0,32.6122,32.6122,32.5728,32.5886,57729.0
2016-08-24 09:30:00,41.43,41.44,41.38,41.39,31506.0,32.6122,32.6201,32.5728,32.5807,31506.0
2016-08-24 10:00:00,41.38,41.43,41.38,41.38,23925.0,32.5728,32.6122,32.5728,32.5728,23925.0
2016-08-24 10:30:00,41.38,41.38,41.31,41.32,16001.0,32.5728,32.5728,32.5177,32.5256,16001.0
2016-08-24 11:00:00,41.32,41.33,41.3,41.33,26579.0,32.5256,32.5335,32.5099,32.5335,26579.0
2016-08-24 11:30:00,41.33,41.36,41.32,41.35,61694.0,32.5335,32.5571,32.5256,32.5492,61694.0
2016-08-24 12:00:00,41.38,41.43,41.38,41.41,29145.0,32.5728,32.6122,32.5728,32.5964,29145.0
2016-08-24 12:30:00,41.41,41.44,41.41,41.44,6867.0,32.5964,32.6201,32.5964,32.6201,6867.0
2016-08-24 13:00:00,41.44,41.44,41.42,41.42,3516.0,32.6201,32.6201,32.6043,32.6043,3516.0
2016-08-24 13:30:00,41.41,41.42,41.41,41.42,6623.0,32.5964,32.6043,32.5964,32.6043,6623.0
2016-08-24 14:00:00,41.42,41.42,41.36,41.37,17714.0,32.6043,32.6043,32.5571,32.565,17714.0
2016-08-24 14:30:00,41.36,41.38,41.35,41.36,11751.0,32.5571,32.5728,32.5492,32.5571,11751.0
2016-08-24 15:00:00,41.36,41.36,41.3,41.32,26618.0,32.5571,32.5571,32.5099,32.5256,26618.0
2016-08-24 15:30:00,41.32,41.32,41.25,41.3,39172.0,32.5256,32.5256,32.4705,32.5099,39172.0
2016-08-25 09:30:00,41.21,41.23,41.17,41.21,50304.0,32.439,32.4548,32.4075,32.439,50304.0
2016-08-25 10:00:00,41.21,41.27,41.21,41.21,47851.0,32.439,32.4862,32.439,32.439,47851.0
2016-08-25 10:30:00,41.22,41.23,41.2,41.22,29004.0,32.4469,32.4548,32.4311,32.4469,29004.0
2016-08-25 11:00:00,41.22,41.27,41.22,41.25,39125.0,32.4469,32.4862,32.4469,32.4705,39125.0
2016-08-25 11:30:00,41.27,41.27,41.21,41.21,22320.0,32.4862,32.4862,32.439,32.439,22320.0
2016-08-25 12:00:00,41.2,41.21,41.18,41.21,10106.0,32.4311,32.439,32.4154,32.439,10106.0
2016-08-25 12:30:00,41.22,41.24,41.22,41.23,6730.0,32.4469,32.4626,32.4469,32.4548,6730.0
2016-08-25 13:00:00,41.23,41.24,41.22,41.24,51642.0,32.4548,32.4626,32.4469,32.4626,51642.0
2016-08-25 13:30:00,41.24,41.28,41.17,41.21,431278.0,32.4626,32.4941,32.4075,32.439,431278.0
2016-08-25 14:00:00,41.21,41.22,41.17,41.19,28887.0,32.439,32.4469,32.4075,32.4233,28887.0
2016-08-25 14:30:00,41.2,41.22,41.17,41.18,32285.0,32.4311,32.4469,32.4075,32.4154,32285.0
2016-08-25 15:00:00,41.18,41.22,41.16,41.21,21321.0,32.4154,32.4469,32.3997,32.439,21321.0
2016-08-25 15:30:00,41.21,41.21,41.18,41.21,56590.0,32.439,32.439,32.4154,32.439,56590.0
2016-08-26 09:30:00,41.26,41.38,41.26,41.34,63576.0,32.4784,32.5728,32.4784,32.5413,63576.0
2016-08-26 10:00:00,41.33,41.66,41.12,41.6,115367.0,32.5335,32.7932,32.3682,32.746,115367.0
2016-08-26 10:30:00,41.62,41.62,41.43,41.47,41103.0,32.7617,32.7617,32.6122,32.6437,41103.0
2016-08-26 11:00:00,41.46,41.47,41.43,41.46,35845.0,32.6358,32.6437,32.6122,32.6358,35845.0
2016-08-26 11:30:00,41.45,41.45,41.1,41.1,64355.0,32.6279,32.6279,32.3524,32.3524,64355.0
2016-08-26 12:00:00,41.09,41.09,40.87,40.94,48022.0,32.3446,32.3446,32.1714,32.2265,48022.0
2016-08-26 12:30:00,40.94,41.02,40.9,41.02,19610.0,32.2265,32.2895,32.195,32.2895,19610.0
2016-08-26 13:00:00,41.01,41.04,40.94,40.96,25240.0,32.2816,32.3052,32.2265,32.2422,25240.0
2016-08-26 13:30:00,40.97,40.97,40.85,40.87,31361.0,32.2501,32.2501,32.1556,32.1714,31361.0
2016-08-26 14:00:00,40.87,40.89,40.79,40.8,115434.0,32.1714,32.1871,32.1084,32.1163,115434.0
2016-08-26 14:30:00,40.79,40.81,40.75,40.8,11922.0,32.1084,32.1241,32.0769,32.1163,11922.0
2016-08-26 15:00:00,40.8,40.92,40.8,40.9,23903.0,32.1163,32.2107,32.1163,32.195,23903.0
2016-08-26 15:30:00,40.91,40.96,40.91,40.93,42032.0,32.2029,32.2422,32.2029,32.2186,42032.0
2016-08-29 09:30:00,40.95,40.97,40.89,40.94,24280.0,32.2343,32.2501,32.1871,32.2265,24280.0
2016-08-29 10:00:00,40.95,40.97,40.94,40.96,13228.0,32.2343,32.2501,32.2265,32.2422,13228.0
2016-08-29 10:30:00,40.96,41.0,40.93,40.96,11168.0,32.2422,32.2737,32.2186,32.2422,11168.0
2016-08-29 11:00:00,40.96,41.02,40.96,41.02,7550.0,32.2422,32.2895,32.2422,32.2895,7550.0
2016-08-29 11:30:00,41.02,41.07,41.01,41.07,14084.0,32.2895,32.3288,32.2816,32.3288,14084.0
2016-08-29 12:00:00,41.07,41.09,41.04,41.06,14447.0,32.3288,32.3446,32.3052,32.3209,14447.0
2016-08-29 12:30:00,41.07,41.09,41.07,41.09,4962.0,32.3288,32.3446,32.3288,32.3446,4962.0
2016-08-29 13:00:00,41.09,41.1,41.08,41.1,2817.0,32.3446,32.3524,32.3367,32.3524,2817.0
2016-08-29 13:30:00,41.11,41.14,41.1,41.13,10269.0,32.3603,32.3839,32.3524,32.376,10269.0
2016-08-29 14:00:00,41.13,41.13,41.11,41.11,9671.0,32.376,32.376,32.3603,32.3603,9671.0
2016-08-29 14:30:00,41.11,41.11,41.09,41.11,6238.0,32.3603,32.3603,32.3446,32.3603,6238.0
2016-08-29 15:00:00,41.11,41.13,41.09,41.09,14792.0,32.3603,32.376,32.3446,32.3446,14792.0
2016-08-29 15:30:00,41.09,41.12,41.09,41.12,18185.0,32.3446,32.3682,32.3446,32.3682,18185.0
2016-08-30 09:30:00,41.17,41.22,41.15,41.22,23160.0,32.4075,32.4469,32.3918,32.4469,23160.0
2016-08-30 10:00:00,41.18,41.2,41.08,41.1,17793.0,32.4154,32.4311,32.3367,32.3524,17793.0
2016-08-30 10:30:00,41.1,41.1,41.07,41.09,16504.0,32.3524,32.3524,32.3288,32.3446,16504.0
2016-08-30 11:00:00,41.08,41.1,41.08,41.09,13210.0,32.3367,32.3524,32.3367,32.3446,13210.0
2016-08-30 11:30:00,41.08,41.09,41.05,41.09,26503.0,32.3367,32.3446,32.3131,32.3446,26503.0
2016-08-30 12:00:00,41.12,41.12,41.1,41.1,12459.0,32.3682,32.3682,32.3524,32.3524,12459.0
2016-08-30 12:30:00,41.11,41.11,41.09,41.09,9850.0,32.3603,32.3603,32.3446,32.3446,9850.0
2016-08-30 13:00:00,41.09,41.1,41.09,41.1,8103.0,32.3446,32.3524,32.3446,32.3524,8103.0
2016-08-30 13:30:00,41.09,41.1,41.06,41.06,12035.0,32.3446,32.3524,32.3209,32.3209,12035.0
2016-08-30 14:00:00,41.04,41.04,40.98,41.0,19119.0,32.3052,32.3052,32.258,32.2737,19119.0
2016-08-30 14:30:00,41.0,41.04,40.99,41.03,8617.0,32.2737,32.3052,32.2658,32.2973,8617.0
2016-08-30 15:00:00,41.02,41.04,41.01,41.03,8654.0,32.2895,32.3052,32.2816,32.2973,8654.0
2016-08-30 15:30:00,41.03,41.05,41.02,41.05,15385.0,32.2973,32.3131,32.2895,32.3131,15385.0
2016-08-31 09:30:00,40.94,41.0,40.94,41.0,8298.0,32.2265,32.2737,32.2265,32.2737,8298.0
2016-08-31 10:00:00,40.98,41.0,40.95,40.95,17304.0,32.258,32.2737,32.2343,32.2343,17304.0
2016-08-31 10:30:00,40.94,40.94,40.84,40.85,7766.0,32.2265,32.2265,32.1478,32.1556,7766.0
2016-08-31 11:00:00,40.82,40.86,40.81,40.86,14800.0,32.132,32.1635,32.1241,32.1635,14800.0
2016-08-31 11:30:00,40.86,40.86,40.79,40.8,21048.0,32.1635,32.1635,32.1084,32.1163,21048.0
2016-08-31 12:00:00,40.8,40.8,40.74,40.76,16639.0,32.1163,32.1163,32.069,32.0848,16639.0
2016-08-31 12:30:00,40.73,40.81,40.73,40.79,7414.0,32.0612,32.1241,32.0612,32.1084,7414.0
2016-08-31 13:00:00,40.77,40.79,40.75,40.79,6492.0,32.0927,32.1084,32.0769,32.1084,6492.0
2016-08-31 13:30:00,40.78,40.82,40.78,40.8,4760.0,32.1005,32.132,32.1005,32.1163,4760.0
2016-08-31 14:00:00,40.8,40.87,40.8,40.83,11688.0,32.1163,32.1714,32.1163,32.1399,11688.0
2016-08-31 14:30:00,40.83,40.83,40.79,40.81,6958.0,32.1399,32.1399,32.1084,32.1241,6958.0
2016-08-31 15:00:00,40.8,40.85,40.8,40.84,7902.0,32.1163,32.1556,32.1163,32.1478,7902.0
2016-08-31 15:30:00,40.87,40.88,40.84,40.87,38542.0,32.1714,32.1792,32.1478,32.1714,38542.0
2016-09-01 09:30:00,41.0,41.06,40.96,40.97,17498.0,32.2737,32.3209,32.2422,32.2501,17498.0
2016-09-01 10:00:00,40.98,41.12,40.98,40.99,20520.0,32.258,32.3682,32.258,32.2658,20520.0
2016-09-01 10:30:00,40.97,40.97,40.92,40.95,16483.0,32.2501,32.2501,32.2107,32.2343,16483.0
2016-09-01 11:00:00,40.93,40.97,40.89,40.96,19883.0,32.2186,32.2501,32.1871,32.2422,19883.0
2016-09-01 11:30:00,40.96,40.99,40.95,40.96,114536.0,32.2422,32.2658,32.2343,32.2422,114536.0
2016-09-01 12:00:00,40.97,41.07,40.95,41.06,24960.0,32.2501,32.3288,32.2343,32.3209,24960.0
2016-09-01 12:30:00,41.1,41.1,41.07,41.07,18690.0,32.3524,32.3524,32.3288,32.3288,18690.0
2016-09-01 13:00:00,41.07,41.1,41.07,41.09,9360.0,32.3288,32.3524,32.3288,32.3446,9360.0
2016-09-01 13:30:00,41.1,41.11,41.06,41.07,10611.0,32.3524,32.3603,32.3209,32.3288,10611.0
2016-09-01 14:00:00,41.04,41.09,41.04,41.09,7736.0,32.3052,32.3446,32.3052,32.3446,7736.0
2016-09-01 14:30:00,41.1,41.12,41.08,41.09,5725.0,32.3524,32.3682,32.3367,32.3446,5725.0
2016-09-01 15:00:00,41.09,41.1,41.04,41.08,39603.0,32.3446,32.3524,32.3052,32.3367,39603.0
2016-09-01 15:30:00,41.08,41.15,41.08,41.15,15575.0,32.3367,32.3918,32.3367,32.3918,15575.0
2016-09-02 09:30:00,41.57,41.63,41.57,41.61,48546.0,32.7224,32.7696,32.7224,32.7539,48546.0
2016-09-02 10:00:00,41.61,41.65,41.46,41.54,37038.0,32.7539,32.7854,32.6358,32.6988,37038.0
2016-09-02 10:30:00,41.54,41.58,41.5,41.54,51270.0,32.6988,32.7303,32.6673,32.6988,51270.0
2016-09-02 11:00:00,41.55,41.63,41.55,41.63,117807.0,32.7066,32.7696,32.7066,32.7696,117807.0
2016-09-02 11:30:00,41.63,41.65,41.59,41.63,19040.0,32.7696,32.7854,32.7381,32.7696,19040.0
2016-09-02 12:00:00,41.63,41.63,41.55,41.57,17663.0,32.7696,32.7696,32.7066,32.7224,17663.0
2016-09-02 12:30:00,41.58,41.65,41.58,41.63,5986.0,32.7303,32.7854,32.7303,32.7696,5986.0
2016-09-02 13:00:00,41.62,41.63,41.62,41.63,12580.0,32.7617,32.7696,32.7617,32.7696,12580.0
2016-09-02 13:30:00,41.63,41.63,41.57,41.58,5521.0,32.7696,32.7696,32.7224,32.7303,5521.0
2016-09-02 14:00:00,41.59,41.63,41.58,41.63,8892.0,32.7381,32.7696,32.7303,32.7696,8892.0
2016-09-02 14:30:00,41.62,41.64,41.62,41.64,8471.0,32.7617,32.7775,32.7617,32.7775,8471.0
2016-09-02 15:00:00,41.65,41.7,41.64,41.66,12319.0,32.7854,32.8247,32.7775,32.7932,12319.0
2016-09-02 15:30:00,41.66,41.66,41.64,41.66,11355.0,32.7932,32.7932,32.7775,32.7932,11355.0
2016-09-06 09:30:00,41.82,41.92,41.82,41.87,176962.0,32.9192,32.9979,32.9192,32.9585,176962.0
2016-09-06 10:00:00,41.86,41.98,41.86,41.9,22343.0,32.9507,33.0451,32.9507,32.9822,22343.0
2016-09-06 10:30:00,41.93,41.99,41.93,41.96,8018.0,33.0058,33.053,33.0058,33.0294,8018.0
2016-09-06 11:00:00,41.96,41.97,41.92,41.93,62658.0,33.0294,33.0373,32.9979,33.0058,62658.0
2016-09-06 11:30:00,41.95,42.02,41.93,42.02,52553.0,33.0215,33.0766,33.0058,33.0766,52553.0
2016-09-06 12:00:00,42.04,42.05,42.04,42.04,11050.0,33.0924,33.1002,33.0924,33.0924,11050.0
2016-09-06 12:30:00,42.04,42.08,42.04,42.07,31298.0,33.0924,33.1238,33.0924,33.116,31298.0
2016-09-06 13:00:00,42.06,42.08,42.06,42.08,12530.0,33.1081,33.1238,33.1081,33.1238,12530.0
2016-09-06 13:30:00,42.08,42.1,42.07,42.09,2601.0,33.1238,33.1396,33.116,33.1317,2601.0
2016-09-06 14:00:00,42.07,42.08,42.06,42.08,7855.0,33.116,33.1238,33.1081,33.1238,7855.0
2016-09-06 14:30:00,42.08,42.09,42.06,42.08,4966.0,33.1238,33.1317,33.1081,33.1238,4966.0
2016-09-06 15:00:00,42.09,42.09,42.04,42.06,24782.0,33.1317,33.1317,33.0924,33.1081,24782.0
2016-09-06 15:30:00,42.06,42.08,42.05,42.08,22957.0,33.1081,33.1238,33.1002,33.1238,22957.0
2016-09-07 09:30:00,42.17,42.21,42.15,42.17,12563.0,33.1947,33.2262,33.1789,33.1947,12563.0
2016-09-07 10:00:00,42.18,42.21,42.16,42.21,67473.0,33.2026,33.2262,33.1868,33.2262,67473.0
2016-09-07 10:30:00,42.21,42.21,42.1,42.11,46095.0,33.2262,33.2262,33.1396,33.1475,46095.0
2016-09-07 11:00:00,42.1,42.13,42.09,42.1,36720.0,33.1396,33.1632,33.1317,33.1396,36720.0
2016-09-07 11:30:00,42.1,42.11,42.09,42.1,5509.0,33.1396,33.1475,33.1317,33.1396,5509.0
2016-09-07 12:00:00,42.1,42.11,42.0,42.03,77955.0,33.1396,33.1475,33.0609,33.0845,77955.0
2016-09-07 12:30:00,42.02,42.04,42.01,42.02,987911.0,33.0766,33.0924,33.0687,33.0766,987911.0
2016-09-07 13:00:00,42.03,42.05,42.02,42.04,137891.0,33.0845,33.1002,33.0766,33.0924,137891.0
2016-09-07 13:30:00,42.04,42.05,42.03,42.05,112941.0,33.0924,33.1002,33.0845,33.1002,112941.0
2016-09-07 14:00:00,42.04,42.09,42.04,42.07,40660.0,33.0924,33.1317,33.0924,33.116,40660.0
2016-09-07 14:30:00,42.07,42.08,42.05,42.06,16961.0,33.116,33.1238,33.1002,33.1081,16961.0
2016-09-07 15:00:00,42.07,42.09,42.05,42.09,211895.0,33.116,33.1317,33.1002,33.1317,211895.0
2016-09-07 15:30:00,42.09,42.09,42.05,42.06,96218.0,33.1317,33.1317,33.1002,33.1081,96218.0
2016-09-08 09:30:00,42.05,42.08,41.98,41.98,48019.0,33.1002,33.1238,33.0451,33.0451,48019.0
2016-09-08 10:00:00,41.97,41.99,41.89,41.96,27498.0,33.0373,33.053,32.9743,33.0294,27498.0
2016-09-08 10:30:00,41.97,42.08,41.97,42.04,24294.0,33.0373,33.1238,33.0373,33.0924,24294.0
2016-09-08 11:00:00,42.05,42.13,42.05,42.07,169667.0,33.1002,33.1632,33.1002,33.116,169667.0
2016-09-08 11:30:00,42.05,42.05,41.96,41.99,35655.0,33.1002,33.1002,33.0294,33.053,35655.0
2016-09-08 12:00:00,41.99,42.02,41.92,41.92,15242.0,33.053,33.0766,32.9979,32.9979,15242.0
2016-09-08 12:30:00,41.92,41.96,41.91,41.95,16422.0,32.9979,33.0294,32.99,33.0215,16422.0
2016-09-08 13:00:00,41.95,41.95,41.92,41.92,6639.0,33.0215,33.0215,32.9979,32.9979,6639.0
2016-09-08 13:30:00,41.91,41.93,41.91,41.92,21119.0,32.99,33.0058,32.99,32.9979,21119.0
2016-09-08 14:00:00,41.93,41.97,41.91,41.94,34517.0,33.0058,33.0373,32.99,33.0136,34517.0
2016-09-08 14:30:00,41.94,41.99,41.94,41.96,7927.0,33.0136,33.053,33.0136,33.0294,7927.0
2016-09-08 15:00:00,41.96,41.97,41.94,41.96,16699.0,33.0294,33.0373,33.0136,33.0294,16699.0
2016-09-08 15:30:00,41.96,41.97,41.93,41.93,19199.0,33.0294,33.0373,33.0058,33.0058,19199.0
2016-09-09 09:30:00,41.55,41.55,41.35,41.36,142226.0,32.7066,32.7066,32.5492,32.5571,142226.0
2016-09-09 10:00:00,41.36,41.43,41.31,41.4,36409.0,32.5571,32.6122,32.5177,32.5886,36409.0
2016-09-09 10:30:00,41.39,41.42,41.25,41.32,213969.0,32.5807,32.6043,32.4705,32.5256,213969.0
2016-09-09 11:00:00,41.32,41.34,41.29,41.34,16914.0,32.5256,32.5413,32.502,32.5413,16914.0
2016-09-09 11:30:00,41.35,41.37,41.27,41.28,27129.0,32.5492,32.565,32.4862,32.4941,27129.0
2016-09-09 12:00:00,41.28,41.31,41.21,41.25,29282.0,32.4941,32.5177,32.439,32.4705,29282.0
2016-09-09 12:30:00,41.25,41.26,41.21,41.24,29347.0,32.4705,32.4784,32.439,32.4626,29347.0
2016-09-09 13:00:00,41.24,41.25,41.16,41.19,79631.0,32.4626,32.4705,32.3997,32.4233,79631.0
2016-09-09 13:30:00,41.17,41.18,41.07,41.11,22155.0,32.4075,32.4154,32.3288,32.3603,22155.0
2016-09-09 14:00:00,41.11,41.12,41.03,41.12,20285.0,32.3603,32.3682,32.2973,32.3682,20285.0
2016-09-09 14:30:00,41.12,41.17,41.11,41.16,28013.0,32.3682,32.4075,32.3603,32.3997,28013.0
2016-09-09 15:00:00,41.15,41.19,41.12,41.17,47654.0,32.3918,32.4233,32.3682,32.4075,47654.0
2016-09-09 15:30:00,41.17,41.18,41.0,41.01,78347.0,32.4075,32.4154,32.2737,32.2816,78347.0
2016-09-12 09:30:00,40.71,40.85,40.61,40.84,36084.0,32.0454,32.1556,31.9667,32.1478,36084.0
2016-09-12 10:00:00,40.84,40.91,40.82,40.91,27799.0,32.1478,32.2029,32.132,32.2029,27799.0
2016-09-12 10:30:00,40.92,40.93,40.81,40.87,28228.0,32.2107,32.2186,32.1241,32.1714,28228.0
2016-09-12 11:00:00,40.86,40.94,40.86,40.94,70119.0,32.1635,32.2265,32.1635,32.2265,70119.0
2016-09-12 11:30:00,40.92,40.99,40.88,40.95,56519.0,32.2107,32.2658,32.1792,32.2343,56519.0
2016-09-12 12:00:00,40.94,40.97,40.92,40.97,37971.0,32.2265,32.2501,32.2107,32.2501,37971.0
2016-09-12 12:30:00,40.98,41.06,40.98,41.04,55793.0,32.258,32.3209,32.258,32.3052,55793.0
2016-09-12 13:00:00,41.04,41.19,40.95,40.95,52337.0,32.3052,32.4233,32.2343,32.2343,52337.0
2016-09-12 13:30:00,40.96,41.18,40.92,41.18,50686.0,32.2422,32.4154,32.2107,32.4154,50686.0
2016-09-12 14:00:00,41.19,41.31,41.18,41.27,24011.0,32.4233,32.5177,32.4154,32.4862,24011.0
2016-09-12 14:30:00,41.28,41.35,41.27,41.31,30121.0,32.4941,32.5492,32.4862,32.5177,30121.0
2016-09-12 15:00:00,41.32,41.34,41.29,41.33,37134.0,32.5256,32.5413,32.502,32.5335,37134.0
2016-09-12 15:30:00,41.32,41.36,41.28,41.32,147552.0,32.5256,32.5571,32.4941,32.5256,147552.0
2016-09-13 09:30:00,40.8,40.84,40.66,40.67,36565.0,32.1163,32.1478,32.0061,32.0139,36565.0
2016-09-13 10:00:00,40.67,40.71,40.6,40.66,52896.0,32.0139,32.0454,31.9588,32.0061,52896.0
2016-09-13 10:30:00,40.65,40.72,40.61,40.61,40091.0,31.9982,32.0533,31.9667,31.9667,40091.0
2016-09-13 11:00:00,40.62,40.62,40.45,40.45,22929.0,31.9746,31.9746,31.8408,31.8408,22929.0
2016-09-13 11:30:00,40.45,40.48,40.42,40.45,29662.0,31.8408,31.8644,31.8172,31.8408,29662.0
2016-09-13 12:00:00,40.47,40.52,40.41,40.41,33701.0,31.8565,31.8959,31.8093,31.8093,33701.0
2016-09-13 12:30:00,40.41,40.44,40.34,40.36,38227.0,31.8093,31.8329,31.7542,31.7699,38227.0
2016-09-13 13:00:00,40.36,40.51,40.29,40.51,48380.0,31.7699,31.888,31.7148,31.888,48380.0
2016-09-13 13:30:00,40.52,40.55,40.4,40.44,70348.0,31.8959,31.9195,31.8014,31.8329,70348.0
2016-09-13 14:00:00,40.42,40.44,40.32,40.33,47502.0,31.8172,31.8329,31.7384,31.7463,47502.0
2016-09-13 14:30:00,40.33,40.43,40.3,40.37,50890.0,31.7463,31.825,31.7227,31.7778,50890.0
2016-09-13 15:00:00,40.36,40.44,40.31,40.44,53292.0,31.7699,31.8329,31.7306,31.8329,53292.0
2016-09-13 15:30:00,40.43,40.51,40.39,40.45,91710.0,31.825,31.888,31.7935,31.8408,91710.0
2016-09-14 09:30:00,40.46,40.5,40.39,40.47,20448.0,31.8486,31.8801,31.7935,31.8565,20448.0
2016-09-14 10:00:00,40.47,40.62,40.46,40.6,28086.0,31.8565,31.9746,31.8486,31.9588,28086.0
2016-09-14 10:30:00,40.61,40.69,40.48,40.49,37714.0,31.9667,32.0297,31.8644,31.8723,37714.0
2016-09-14 11:00:00,40.5,40.62,40.48,40.57,52628.0,31.8801,31.9746,31.8644,31.9352,52628.0
2016-09-14 11:30:00,40.56,40.56,40.49,40.55,28143.0,31.9274,31.9274,31.8723,31.9195,28143.0
2016-09-14 12:00:00,40.56,40.58,40.52,40.56,9660.0,31.9274,31.9431,31.8959,31.9274,9660.0
2016-09-14 12:30:00,40.56,40.57,40.48,40.5,17618.0,31.9274,31.9352,31.8644,31.8801,17618.0
2016-09-14 13:00:00,40.5,40.55,40.5,40.55,24697.0,31.8801,31.9195,31.8801,31.9195,24697.0
2016-09-14 13:30:00,40.56,40.56,40.46,40.48,21244.0,31.9274,31.9274,31.8486,31.8644,21244.0
2016-09-14 14:00:00,40.47,40.5,40.41,40.47,38320.0,31.8565,31.8801,31.8093,31.8565,38320.0
2016-09-14 14:30:00,40.47,40.51,40.45,40.51,29363.0,31.8565,31.888,31.8408,31.888,29363.0
2016-09-14 15:00:00,40.5,40.5,40.38,40.38,36118.0,31.8801,31.8801,31.7857,31.7857,36118.0
2016-09-14 15:30:00,40.38,40.45,40.38,40.44,62965.0,31.7857,31.8408,31.7857,31.8329,62965.0
2016-09-15 09:30:00,40.47,40.54,40.41,40.46,44252.0,31.8565,31.9116,31.8093,31.8486,44252.0
2016-09-15 10:00:00,40.46,40.6,40.42,40.55,33288.0,31.8486,31.9588,31.8172,31.9195,33288.0
2016-09-15 10:30:00,40.55,40.65,40.53,40.65,46973.0,31.9195,31.9982,31.9037,31.9982,46973.0
2016-09-15 11:00:00,40.67,40.78,40.66,40.77,37503.0,32.0139,32.1005,32.0061,32.0927,37503.0
2016-09-15 11:30:00,40.77,40.8,40.74,40.74,22662.0,32.0927,32.1163,32.069,32.069,22662.0
2016-09-15 12:00:00,40.74,40.77,40.73,40.73,12677.0,32.069,32.0927,32.0612,32.0612,12677.0
2016-09-15 12:30:00,40.74,40.74,40.69,40.73,4917.0,32.069,32.069,32.0297,32.0612,4917.0
2016-09-15 13:00:00,40.73,40.77,40.72,40.74,29550.0,32.0612,32.0927,32.0533,32.069,29550.0
2016-09-15 13:30:00,40.75,40.86,40.74,40.85,52302.0,32.0769,32.1635,32.069,32.1556,52302.0
2016-09-15 14:00:00,40.86,40.93,40.84,40.89,43502.0,32.1635,32.2186,32.1478,32.1871,43502.0
2016-09-15 14:30:00,40.9,40.9,40.87,40.88,10758.0,32.195,32.195,32.1714,32.1792,10758.0
2016-09-15 15:00:00,40.9,40.91,40.82,40.84,12674.0,32.195,32.2029,32.132,32.1478,12674.0
2016-09-15 15:30:00,40.84,40.89,40.84,40.86,67259.0,32.1478,32.1871,32.1478,32.1635,67259.0
2016-09-16 09:30:00,40.46,40.46,40.38,40.42,27842.0,31.8486,31.8486,31.7857,31.8172,27842.0
2016-09-16 10:00:00,40.42,40.43,40.28,40.29,39847.0,31.8172,31.825,31.707,31.7148,39847.0
2016-09-16 10:30:00,40.32,40.44,40.31,40.35,16048.0,31.7384,31.8329,31.7306,31.7621,16048.0
2016-09-16 11:00:00,40.35,40.38,40.32,40.32,17457.0,31.7621,31.7857,31.7384,31.7384,17457.0
2016-09-16 11:30:00,40.33,40.41,40.33,40.38,15773.0,31.7463,31.8093,31.7463,31.7857,15773.0
2016-09-16 12:00:00,40.39,40.42,40.39,40.39,4770.0,31.7935,31.8172,31.7935,31.7935,4770.0
2016-09-16 12:30:00,40.39,40.39,40.35,40.37,11694.0,31.7935,31.7935,31.7621,31.7778,11694.0
2016-09-16 13:00:00,40.36,40.37,40.33,40.34,8952.0,31.7699,31.7778,31.7463,31.7542,8952.0
2016-09-16 13:30:00,40.34,40.34,40.27,40.3,9399.0,31.7542,31.7542,31.6991,31.7227,9399.0
2016-09-16 14:00:00,40.3,40.34,40.28,40.32,23096.0,31.7227,31.7542,31.707,31.7384,23096.0
2016-09-16 14:30:00,40.32,40.37,40.32,40.34,11282.0,31.7384,31.7778,31.7384,31.7542,11282.0
2016-09-16 15:00:00,40.32,40.38,40.32,40.37,27237.0,31.7384,31.7857,31.7384,31.7778,27237.0
2016-09-16 15:30:00,40.38,40.42,40.37,40.39,62305.0,31.7857,31.8172,31.7778,31.7935,62305.0
2016-09-19 09:30:00,40.75,40.85,40.75,40.85,21637.0,32.0769,32.1556,32.0769,32.1556,21637.0
2016-09-19 10:00:00,40.86,40.87,40.83,40.84,12156.0,32.1635,32.1714,32.1399,32.1478,12156.0
2016-09-19 10:30:00,40.84,40.86,40.79,40.8,7714.0,32.1478,32.1635,32.1084,32.1163,7714.0
2016-09-19 11:00:00,40.8,40.85,40.79,40.82,11590.0,32.1163,32.1556,32.1084,32.132,11590.0
2016-09-19 11:30:00,40.82,40.84,40.8,40.84,7843.0,32.132,32.1478,32.1163,32.1478,7843.0
2016-09-19 12:00:00,40.84,40.84,40.72,40.74,17889.0,32.1478,32.1478,32.0533,32.069,17889.0
2016-09-19 12:30:00,40.75,40.75,40.69,40.69,12217.0,32.0769,32.0769,32.0297,32.0297,12217.0
2016-09-19 13:00:00,40.68,40.71,40.67,40.67,15028.0,32.0218,32.0454,32.0139,32.0139,15028.0
2016-09-19 13:30:00,40.67,40.67,40.6,40.65,15793.0,32.0139,32.0139,31.9588,31.9982,15793.0
2016-09-19 14:00:00,40.65,40.7,40.65,40.68,23000.0,31.9982,32.0376,31.9982,32.0218,23000.0
2016-09-19 14:30:00,40.68,40.73,40.68,40.72,6173.0,32.0218,32.0612,32.0218,32.0533,6173.0
2016-09-19 15:00:00,40.72,40.74,40.66,40.67,17456.0,32.0533,32.069,32.0061,32.0139,17456.0
2016-09-19 15:30:00,40.65,40.66,40.62,40.64,34254.0,31.9982,32.0061,31.9746,31.9903,34254.0
2016-09-20 09:30:00,40.93,40.98,40.9,40.96,16210.0,32.2186,32.258,32.195,32.2422,16210.0
2016-09-20 10:00:00,40.97,40.99,40.93,40.94,6574.0,32.2501,32.2658,32.2186,32.2265,6574.0
2016-09-20 10:30:00,40.95,40.95,40.88,40.91,19463.0,32.2343,32.2343,32.1792,32.2029,19463.0
2016-09-20 11:00:00,40.91,40.96,40.87,40.87,20173.0,32.2029,32.2422,32.1714,32.1714,20173.0
2016-09-20 11:30:00,40.88,40.88,40.84,40.85,16289.0,32.1792,32.1792,32.1478,32.1556,16289.0
2016-09-20 12:00:00,40.83,40.86,40.82,40.86,15777.0,32.1399,32.1635,32.132,32.1635,15777.0
2016-09-20 12:30:00,40.85,40.86,40.79,40.79,18441.0,32.1556,32.1635,32.1084,32.1084,18441.0
2016-09-20 13:00:00,40.8,40.83,40.77,40.81,10214.0,32.1163,32.1399,32.0927,32.1241,10214.0
2016-09-20 13:30:00,40.82,40.85,40.81,40.84,9735.0,32.132,32.1556,32.1241,32.1478,9735.0
2016-09-20 14:00:00,40.84,40.85,40.83,40.83,9347.0,32.1478,32.1556,32.1399,32.1399,9347.0
2016-09-20 14:30:00,40.84,40.86,40.84,40.84,17972.0,32.1478,32.1635,32.1478,32.1478,17972.0
2016-09-20 15:00:00,40.85,40.87,40.84,40.87,13705.0,32.1556,32.1714,32.1478,32.1714,13705.0
2016-09-20 15:30:00,40.85,40.85,40.81,40.81,28342.0,32.1556,32.1556,32.1241,32.1241,28342.0
2016-09-21 09:30:00,41.22,41.25,41.2,41.24,13131.0,32.4469,32.4705,32.4311,32.4626,13131.0
2016-09-21 10:00:00,41.25,41.27,41.24,41.26,36167.0,32.4705,32.4862,32.4626,32.4784,36167.0
2016-09-21 10:30:00,41.24,41.26,41.18,41.18,8950.0,32.4626,32.4784,32.4154,32.4154,8950.0
2016-09-21 11:00:00,41.19,41.19,41.15,41.18,4230.0,32.4233,32.4233,32.3918,32.4154,4230.0
2016-09-21 11:30:00,41.2,41.21,41.16,41.19,11607.0,32.4311,32.439,32.3997,32.4233,11607.0
2016-09-21 12:00:00,41.18,41.2,41.09,41.09,9647.0,32.4154,32.4311,32.3446,32.3446,9647.0
2016-09-21 12:30:00,41.09,41.15,41.08,41.14,47970.0,32.3446,32.3918,32.3367,32.3839,47970.0
2016-09-21 13:00:00,41.16,41.16,41.11,41.12,6176.0,32.3997,32.3997,32.3603,32.3682,6176.0
2016-09-21 13:30:00,41.12,41.19,41.12,41.15,16234.0,32.3682,32.4233,32.3682,32.3918,16234.0
2016-09-21 14:00:00,41.12,41.42,41.11,41.21,56384.0,32.3682,32.6043,32.3603,32.439,56384.0
2016-09-21 14:30:00,41.21,41.42,41.15,41.41,197123.0,32.439,32.6043,32.3918,32.5964,197123.0
2016-09-21 15:00:00,41.38,41.56,41.38,41.53,23764.0,32.5728,32.7145,32.5728,32.6909,23764.0
2016-09-21 15:30:00,41.53,41.65,41.53,41.59,35430.0,32.6909,32.7854,32.6909,32.7381,35430.0
2016-09-22 09:30:00,42.2,42.26,42.17,42.23,25426.0,33.2183,33.2655,33.1947,33.2419,25426.0
2016-09-22 10:00:00,42.23,42.25,42.12,42.16,12811.0,33.2419,33.2577,33.1553,33.1868,12811.0
2016-09-22 10:30:00,42.17,42.2,42.15,42.16,22508.0,33.1947,33.2183,33.1789,33.1868,22508.0
2016-09-22 11:00:00,42.13,42.14,42.04,42.05,10541.0,33.1632,33.1711,33.0924,33.1002,10541.0
2016-09-22 11:30:00,42.03,42.06,42.03,42.05,4430.0,33.0845,33.1081,33.0845,33.1002,4430.0
2016-09-22 12:00:00,42.07,42.08,42.02,42.02,12839.0,33.116,33.1238,33.0766,33.0766,12839.0
2016-09-22 12:30:00,42.06,42.06,42.04,42.05,4936.0,33.1081,33.1081,33.0924,33.1002,4936.0
2016-09-22 13:00:00,42.05,42.09,42.04,42.07,17975.0,33.1002,33.1317,33.0924,33.116,17975.0
2016-09-22 13:30:00,42.07,42.09,42.05,42.06,9486.0,33.116,33.1317,33.1002,33.1081,9486.0
2016-09-22 14:00:00,42.05,42.06,41.94,41.98,31013.0,33.1002,33.1081,33.0136,33.0451,31013.0
2016-09-22 14:30:00,41.97,42.02,41.94,42.02,25585.0,33.0373,33.0766,33.0136,33.0766,25585.0
2016-09-22 15:00:00,42.03,42.05,42.01,42.04,21706.0,33.0845,33.1002,33.0687,33.0924,21706.0
2016-09-22 15:30:00,42.05,42.06,42.0,42.0,37812.0,33.1002,33.1081,33.0609,33.0609,37812.0
2016-09-23 09:30:00,41.68,41.71,41.65,41.7,18840.0,32.809,32.8326,32.7854,32.8247,18840.0
2016-09-23 10:00:00,41.68,41.71,41.66,41.7,13440.0,32.809,32.8326,32.7932,32.8247,13440.0
2016-09-23 10:30:00,41.7,41.71,41.67,41.71,21180.0,32.8247,32.8326,32.8011,32.8326,21180.0
2016-09-23 11:00:00,41.69,41.73,41.69,41.72,7176.0,32.8169,32.8483,32.8169,32.8405,7176.0
2016-09-23 11:30:00,41.73,41.76,41.66,41.67,15598.0,32.8483,32.872,32.7932,32.8011,15598.0
2016-09-23 12:00:00,41.66,41.7,41.66,41.7,4238.0,32.7932,32.8247,32.7932,32.8247,4238.0
2016-09-23 12:30:00,41.7,41.7,41.68,41.68,4735.0,32.8247,32.8247,32.809,32.809,4735.0
2016-09-23 13:00:00,41.68,41.68,41.65,41.65,3560.0,32.809,32.809,32.7854,32.7854,3560.0
2016-09-23 13:30:00,41.66,41.66,41.59,41.59,8014.0,32.7932,32.7932,32.7381,32.7381,8014.0
2016-09-23 14:00:00,41.59,41.61,41.58,41.61,15934.0,32.7381,32.7539,32.7303,32.7539,15934.0
2016-09-23 14:30:00,41.61,41.63,41.6,41.62,6350.0,32.7539,32.7696,32.746,32.7617,6350.0
2016-09-23 15:00:00,41.63,41.65,41.59,41.62,82048.0,32.7696,32.7854,32.7381,32.7617,82048.0
2016-09-23 15:30:00,41.65,41.65,41.57,41.58,21851.0,32.7854,32.7854,32.7224,32.7303,21851.0
2016-09-26 09:30:00,41.29,41.3,41.16,41.16,15809.0,32.502,32.5099,32.3997,32.3997,15809.0
2016-09-26 10:00:00,41.16,41.26,41.16,41.2,83014.0,32.3997,32.4784,32.3997,32.4311,83014.0
2016-09-26 10:30:00,41.23,41.28,41.23,41.27,65910.0,32.4548,32.4941,32.4548,32.4862,65910.0
2016-09-26 11:00:00,41.27,41.28,41.22,41.22,19590.0,32.4862,32.4941,32.4469,32.4469,19590.0
2016-09-26 11:30:00,41.25,41.26,41.2,41.22,86293.0,32.4705,32.4784,32.4311,32.4469,86293.0
2016-09-26 12:00:00,41.22,41.23,41.19,41.21,7677.0,32.4469,32.4548,32.4233,32.439,7677.0
2016-09-26 12:30:00,41.21,41.23,41.18,41.23,79662.0,32.439,32.4548,32.4154,32.4548,79662.0
2016-09-26 13:00:00,41.21,41.22,41.16,41.16,17000.0,32.439,32.4469,32.3997,32.3997,17000.0
2016-09-26 13:30:00,41.17,41.18,41.15,41.16,6954.0,32.4075,32.4154,32.3918,32.3997,6954.0
2016-09-26 14:00:00,41.17,41.19,41.16,41.17,5225.0,32.4075,32.4233,32.3997,32.4075,5225.0
2016-09-26 14:30:00,41.17,41.18,41.12,41.14,27993.0,32.4075,32.4154,32.3682,32.3839,27993.0
2016-09-26 15:00:00,41.15,41.18,41.14,41.17,25701.0,32.3918,32.4154,32.3839,32.4075,25701.0
2016-09-26 15:30:00,41.17,41.19,41.12,41.14,81987.0,32.4075,32.4233,32.3682,32.3839,81987.0
2016-09-27 09:30:00,41.03,41.22,41.01,41.21,100315.0,32.2973,32.4469,32.2816,32.439,100315.0
2016-09-27 10:00:00,41.21,41.29,41.2,41.22,50416.0,32.439,32.502,32.4311,32.4469,50416.0
2016-09-27 10:30:00,41.19,41.2,41.06,41.06,10481.0,32.4233,32.4311,32.3209,32.3209,10481.0
2016-09-27 11:00:00,41.06,41.17,41.06,41.17,39840.0,32.3209,32.4075,32.3209,32.4075,39840.0
2016-09-27 11:30:00,41.18,41.25,41.18,41.25,17147.0,32.4154,32.4705,32.4154,32.4705,17147.0
2016-09-27 12:00:00,41.25,41.36,41.23,41.34,38151.0,32.4705,32.5571,32.4548,32.5413,38151.0
2016-09-27 12:30:00,41.34,41.36,41.3,41.36,18132.0,32.5413,32.5571,32.5099,32.5571,18132.0
2016-09-27 13:00:00,41.35,41.38,41.34,41.38,8353.0,32.5492,32.5728,32.5413,32.5728,8353.0
2016-09-27 13:30:00,41.38,41.4,41.35,41.35,24824.0,32.5728,32.5886,32.5492,32.5492,24824.0
2016-09-27 14:00:00,41.35,41.37,41.32,41.37,26424.0,32.5492,32.565,32.5256,32.565,26424.0
2016-09-27 14:30:00,41.34,41.37,41.34,41.35,12781.0,32.5413,32.565,32.5413,32.5492,12781.0
2016-09-27 15:00:00,41.36,41.36,41.32,41.33,32179.0,32.5571,32.5571,32.5256,32.5335,32179.0
2016-09-27 15:30:00,41.33,41.38,41.31,41.38,32218.0,32.5335,32.5728,32.5177,32.5728,32218.0
2016-09-28 09:30:00,41.5,41.56,41.5,41.5,37514.0,32.6673,32.7145,32.6673,32.6673,37514.0
2016-09-28 10:00:00,41.51,41.53,41.46,41.46,28164.0,32.6752,32.6909,32.6358,32.6358,28164.0
2016-09-28 10:30:00,41.48,41.5,41.31,41.31,25736.0,32.6515,32.6673,32.5177,32.5177,25736.0
2016-09-28 11:00:00,41.29,41.32,41.24,41.32,8497.0,32.502,32.5256,32.4626,32.5256,8497.0
2016-09-28 11:30:00,41.32,41.4,41.3,41.4,29113.0,32.5256,32.5886,32.5099,32.5886,29113.0
2016-09-28 12:00:00,41.4,41.44,41.36,41.4,13224.0,32.5886,32.6201,32.5571,32.5886,13224.0
2016-09-28 12:30:00,41.4,41.44,41.38,41.43,4945.0,32.5886,32.6201,32.5728,32.6122,4945.0
2016-09-28 13:00:00,41.41,41.43,41.39,41.43,4219.0,32.5964,32.6122,32.5807,32.6122,4219.0
2016-09-28 13:30:00,41.45,41.49,41.44,41.47,3899.0,32.6279,32.6594,32.6201,32.6437,3899.0
2016-09-28 14:00:00,41.47,41.69,41.46,41.66,13035.0,32.6437,32.8169,32.6358,32.7932,13035.0
2016-09-28 14:30:00,41.68,41.71,41.64,41.69,13365.0,32.809,32.8326,32.7775,32.8169,13365.0
2016-09-28 15:00:00,41.69,41.69,41.64,41.66,10503.0,32.8169,32.8169,32.7775,32.7932,10503.0
2016-09-28 15:30:00,41.65,41.74,41.64,41.73,13841.0,32.7854,32.8562,32.7775,32.8483,13841.0
2016-09-29 09:30:00,41.6,41.67,41.6,41.66,27198.0,32.746,32.8011,32.746,32.7932,27198.0
2016-09-29 10:00:00,41.69,41.72,41.58,41.65,18507.0,32.8169,32.8405,32.7303,32.7854,18507.0
2016-09-29 10:30:00,41.65,41.65,41.58,41.59,6127.0,32.7854,32.7854,32.7303,32.7381,6127.0
2016-09-29 11:00:00,41.57,41.57,41.47,41.52,16747.0,32.7224,32.7224,32.6437,32.683,16747.0
2016-09-29 11:30:00,41.59,41.6,41.56,41.58,17437.0,32.7381,32.746,32.7145,32.7303,17437.0
2016-09-29 12:00:00,41.57,41.65,41.56,41.63,21554.0,32.7224,32.7854,32.7145,32.7696,21554.0
2016-09-29 12:30:00,41.62,41.62,41.28,41.31,16087.0,32.7617,32.7617,32.4941,32.5177,16087.0
2016-09-29 13:00:00,41.31,41.34,41.2,41.27,21572.0,32.5177,32.5413,32.4311,32.4862,21572.0
2016-09-29 13:30:00,41.27,41.29,41.09,41.12,8146.0,32.4862,32.502,32.3446,32.3682,8146.0
2016-09-29 14:00:00,41.12,41.31,41.09,41.31,20173.0,32.3682,32.5177,32.3446,32.5177,20173.0
2016-09-29 14:30:00,41.32,41.36,41.28,41.28,81084.0,32.5256,32.5571,32.4941,32.4941,81084.0
2016-09-29 15:00:00,41.27,41.33,41.24,41.29,13424.0,32.4862,32.5335,32.4626,32.502,13424.0
2016-09-29 15:30:00,41.3,41.33,41.21,41.21,21808.0,32.5099,32.5335,32.439,32.439,21808.0
2016-09-30 09:30:00,41.36,41.39,41.28,41.28,18375.0,32.5571,32.5807,32.4941,32.4941,18375.0
2016-09-30 10:00:00,41.28,41.36,41.26,41.31,11810.0,32.4941,32.5571,32.4784,32.5177,11810.0
2016-09-30 10:30:00,41.33,41.34,41.3,41.34,6322.0,32.5335,32.5413,32.5099,32.5413,6322.0
2016-09-30 11:00:00,41.34,41.58,41.34,41.55,51566.0,32.5413,32.7303,32.5413,32.7066,51566.0
2016-09-30 11:30:00,41.55,41.56,41.51,41.54,17500.0,32.7066,32.7145,32.6752,32.6988,17500.0
2016-09-30 12:00:00,41.54,41.56,41.52,41.55,10733.0,32.6988,32.7145,32.683,32.7066,10733.0
2016-09-30 12:30:00,41.55,41.57,41.53,41.53,16740.0,32.7066,32.7224,32.6909,32.6909,16740.0
2016-09-30 13:00:00,41.53,41.54,41.5,41.5,10208.0,32.6909,32.6988,32.6673,32.6673,10208.0
2016-09-30 13:30:00,41.5,41.55,41.49,41.54,16574.0,32.6673,32.7066,32.6594,32.6988,16574.0
2016-09-30 14:00:00,41.55,41.55,41.52,41.54,12335.0,32.7066,32.7066,32.683,32.6988,12335.0
2016-09-30 14:30:00,41.54,41.57,41.54,41.55,16396.0,32.6988,32.7224,32.6988,32.7066,16396.0
2016-09-30 15:00:00,41.57,41.6,41.57,41.58,29467.0,32.7224,32.746,32.7224,32.7303,29467.0
2016-09-30 15:30:00,41.58,41.59,41.48,41.48,36935.0,32.7303,32.7381,32.6515,32.6515,36935.0
2016-10-03 09:30:00,41.41,41.41,41.31,41.35,3315.0,32.5964,32.5964,32.5177,32.5492,3315.0
2016-10-03 10:00:00,41.34,41.39,41.34,41.37,5694.0,32.5413,32.5807,32.5413,32.565,5694.0
2016-10-03 10:30:00,41.37,41.48,41.37,41.45,13590.0,32.565,32.6515,32.565,32.6279,13590.0
2016-10-03 11:00:00,41.45,41.45,41.4,41.43,3400.0,32.6279,32.6279,32.5886,32.6122,3400.0
2016-10-03 11:30:00,41.4,41.42,41.32,41.36,10901.0,32.5886,32.6043,32.5256,32.5571,10901.0
2016-10-03 12:00:00,41.36,41.38,41.34,41.34,13232.0,32.5571,32.5728,32.5413,32.5413,13232.0
2016-10-03 12:30:00,41.34,41.39,41.32,41.39,2672.0,32.5413,32.5807,32.5256,32.5807,2672.0
2016-10-03 13:00:00,41.4,41.41,41.34,41.4,11558.0,32.5886,32.5964,32.5413,32.5886,11558.0
2016-10-03 13:30:00,41.39,41.41,41.39,41.39,2026.0,32.5807,32.5964,32.5807,32.5807,2026.0
2016-10-03 14:00:00,41.4,41.45,41.4,41.43,12916.0,32.5886,32.6279,32.5886,32.6122,12916.0
2016-10-03 14:30:00,41.42,41.43,41.38,41.41,8842.0,32.6043,32.6122,32.5728,32.5964,8842.0
2016-10-03 15:00:00,41.41,41.43,41.4,41.42,43752.0,32.5964,32.6122,32.5886,32.6043,43752.0
2016-10-03 15:30:00,41.43,41.48,41.42,41.45,7903.0,32.6122,32.6515,32.6043,32.6279,7903.0
2016-10-04 09:30:00,41.55,41.66,41.55,41.63,7578.0,32.7066,32.7932,32.7066,32.7696,7578.0
2016-10-04 10:00:00,41.59,41.59,41.47,41.52,33137.0,32.7381,32.7381,32.6437,32.683,33137.0
2016-10-04 10:30:00,41.54,41.61,41.53,41.59,8015.0,32.6988,32.7539,32.6909,32.7381,8015.0
2016-10-04 11:00:00,41.54,41.57,41.46,41.57,13604.0,32.6988,32.7224,32.6358,32.7224,13604.0
2016-10-04 11:30:00,41.57,41.58,41.43,41.43,51352.0,32.7224,32.7303,32.6122,32.6122,51352.0
2016-10-04 12:00:00,41.43,41.47,41.37,41.44,23927.0,32.6122,32.6437,32.565,32.6201,23927.0
2016-10-04 12:30:00,41.42,41.44,41.32,41.32,18453.0,32.6043,32.6201,32.5256,32.5256,18453.0
2016-10-04 13:00:00,41.32,41.32,41.21,41.23,21388.0,32.5256,32.5256,32.439,32.4548,21388.0
2016-10-04 13:30:00,41.24,41.29,41.24,41.28,4600.0,32.4626,32.502,32.4626,32.4941,4600.0
2016-10-04 14:00:00,41.26,41.29,41.21,41.23,20676.0,32.4784,32.502,32.439,32.4548,20676.0
2016-10-04 14:30:00,41.24,41.27,41.18,41.19,6177.0,32.4626,32.4862,32.4154,32.4233,6177.0
2016-10-04 15:00:00,41.19,41.3,41.18,41.3,10210.0,32.4233,32.5099,32.4154,32.5099,10210.0
2016-10-04 15:30:00,41.28,41.32,41.26,41.29,10893.0,32.4941,32.5256,32.4784,32.502,10893.0
2016-10-05 09:30:00,41.47,41.55,41.47,41.52,6995.0,32.6437,32.7066,32.6437,32.683,6995.0
2016-10-05 10:00:00,41.51,41.52,41.42,41.47,29933.0,32.6752,32.683,32.6043,32.6437,29933.0
2016-10-05 10:30:00,41.46,41.52,41.44,41.52,96592.0,32.6358,32.683,32.6201,32.683,96592.0
2016-10-05 11:00:00,41.5,41.56,41.5,41.53,9639.0,32.6673,32.7145,32.6673,32.6909,9639.0
2016-10-05 11:30:00,41.54,41.55,41.52,41.53,101502.0,32.6988,32.7066,32.683,32.6909,101502.0
2016-10-05 12:00:00,41.52,41.55,41.51,41.54,5651.0,32.683,32.7066,32.6752,32.6988,5651.0
2016-10-05 12:30:00,41.53,41.56,41.53,41.54,19069.0,32.6909,32.7145,32.6909,32.6988,19069.0
2016-10-05 13:00:00,41.56,41.58,41.55,41.58,30808.0,32.7145,32.7303,32.7066,32.7303,30808.0
2016-10-05 13:30:00,41.58,41.63,41.58,41.62,626668.0,32.7303,32.7696,32.7303,32.7617,626668.0
2016-10-05 14:00:00,41.62,41.63,41.59,41.61,37082.0,32.7617,32.7696,32.7381,32.7539,37082.0
2016-10-05 14:30:00,41.6,41.62,41.6,41.61,8112.0,32.746,32.7617,32.746,32.7539,8112.0
2016-10-05 15:00:00,41.62,41.64,41.58,41.58,25754.0,32.7617,32.7775,32.7303,32.7303,25754.0
2016-10-05 15:30:00,41.57,41.61,41.57,41.59,27557.0,32.7224,32.7539,32.7224,32.7381,27557.0
2016-10-06 09:30:00,41.36,41.39,41.31,41.36,10851.0,32.5571,32.5807,32.5177,32.5571,10851.0
2016-10-06 10:00:00,41.36,41.4,41.35,41.37,2877.0,32.5571,32.5886,32.5492,32.565,2877.0
2016-10-06 10:30:00,41.34,41.37,41.33,41.36,9488.0,32.5413,32.565,32.5335,32.5571,9488.0
2016-10-06 11:00:00,41.35,41.35,41.28,41.34,14074.0,32.5492,32.5492,32.4941,32.5413,14074.0
2016-10-06 11:30:00,41.34,41.45,41.31,41.42,14283.0,32.5413,32.6279,32.5177,32.6043,14283.0
2016-10-06 12:00:00,41.42,41.46,41.42,41.43,4341.0,32.6043,32.6358,32.6043,32.6122,4341.0
2016-10-06 12:30:00,41.43,41.46,41.41,41.43,8562.0,32.6122,32.6358,32.5964,32.6122,8562.0
2016-10-06 13:00:00,41.43,41.43,41.41,41.43,3784.0,32.6122,32.6122,32.5964,32.6122,3784.0
2016-10-06 13:30:00,41.42,41.45,41.41,41.41,29091.0,32.6043,32.6279,32.5964,32.5964,29091.0
2016-10-06 14:00:00,41.41,41.43,41.41,41.43,4546.0,32.5964,32.6122,32.5964,32.6122,4546.0
2016-10-06 14:30:00,41.43,41.43,41.4,41.4,5272.0,32.6122,32.6122,32.5886,32.5886,5272.0
2016-10-06 15:00:00,41.4,41.41,41.39,41.39,17162.0,32.5886,32.5964,32.5807,32.5807,17162.0
2016-10-06 15:30:00,41.39,41.43,41.39,41.43,5362.0,32.5807,32.6122,32.5807,32.6122,5362.0
2016-10-07 09:30:00,41.3,41.35,41.15,41.18,57064.0,32.5099,32.5492,32.3918,32.4154,57064.0
2016-10-07 10:00:00,41.2,41.25,41.2,41.21,7040.0,32.4311,32.4705,32.4311,32.439,7040.0
2016-10-07 10:30:00,41.22,41.23,41.17,41.17,15876.0,32.4469,32.4548,32.4075,32.4075,15876.0
2016-10-07 11:00:00,41.16,41.18,41.14,41.15,3682.0,32.3997,32.4154,32.3839,32.3918,3682.0
2016-10-07 11:30:00,41.15,41.15,40.92,41.0,7241.0,32.3918,32.3918,32.2107,32.2737,7241.0
2016-10-07 12:00:00,41.03,41.07,40.97,40.97,16635.0,32.2973,32.3288,32.2501,32.2501,16635.0
2016-10-07 12:30:00,41.0,41.08,41.0,41.08,7847.0,32.2737,32.3367,32.2737,32.3367,7847.0
2016-10-07 13:00:00,41.08,41.14,41.04,41.14,5159.0,32.3367,32.3839,32.3052,32.3839,5159.0
2016-10-07 13:30:00,41.14,41.2,41.13,41.17,5333.0,32.3839,32.4311,32.376,32.4075,5333.0
2016-10-07 14:00:00,41.18,41.2,41.16,41.18,6621.0,32.4154,32.4311,32.3997,32.4154,6621.0
2016-10-07 14:30:00,41.19,41.2,41.17,41.19,14455.0,32.4233,32.4311,32.4075,32.4233,14455.0
2016-10-07 15:00:00,41.19,41.2,41.18,41.19,8921.0,32.4233,32.4311,32.4154,32.4233,8921.0
2016-10-07 15:30:00,41.23,41.24,41.2,41.21,51730.0,32.4548,32.4626,32.4311,32.439,51730.0
2016-10-10 09:30:00,41.34,41.43,41.32,41.43,19573.0,32.5413,32.6122,32.5256,32.6122,19573.0
2016-10-10 10:00:00,41.43,41.48,41.43,41.47,18762.0,32.6122,32.6515,32.6122,32.6437,18762.0
2016-10-10 10:30:00,41.48,41.53,41.48,41.52,2858.0,32.6515,32.6909,32.6515,32.683,2858.0
2016-10-10 11:00:00,41.52,41.53,41.48,41.49,90333.0,32.683,32.6909,32.6515,32.6594,90333.0
2016-10-10 11:30:00,41.48,41.51,41.47,41.51,25290.0,32.6515,32.6752,32.6437,32.6752,25290.0
2016-10-10 12:00:00,41.5,41.5,41.46,41.47,3444.0,32.6673,32.6673,32.6358,32.6437,3444.0
2016-10-10 12:30:00,41.48,41.48,41.46,41.48,2622.0,32.6515,32.6515,32.6358,32.6515,2622.0
2016-10-10 13:00:00,41.49,41.5,41.46,41.47,7499.0,32.6594,32.6673,32.6358,32.6437,7499.0
2016-10-10 13:30:00,41.46,41.47,41.45,41.46,932.0,32.6358,32.6437,32.6279,32.6358,932.0
2016-10-10 14:00:00,41.47,41.47,41.45,41.46,3313.0,32.6437,32.6437,32.6279,32.6358,3313.0
2016-10-10 14:30:00,41.45,41.47,41.45,41.45,4333.0,32.6279,32.6437,32.6279,32.6279,4333.0
2016-10-10 15:00:00,41.46,41.46,41.43,41.44,9920.0,32.6358,32.6358,32.6122,32.6201,9920.0
2016-10-10 15:30:00,41.44,41.44,41.41,41.43,23799.0,32.6201,32.6201,32.5964,32.6122,23799.0
2016-10-11 09:30:00,41.13,41.13,40.97,40.98,16151.0,32.376,32.376,32.2501,32.258,16151.0
2016-10-11 10:00:00,40.98,41.0,40.92,40.94,18100.0,32.258,32.2737,32.2107,32.2265,18100.0
2016-10-11 10:30:00,40.95,40.96,40.89,40.89,6307.0,32.2343,32.2422,32.1871,32.1871,6307.0
2016-10-11 11:00:00,40.86,40.87,40.83,40.83,7236.0,32.1635,32.1714,32.1399,32.1399,7236.0
2016-10-11 11:30:00,40.84,40.86,40.83,40.83,68327.0,32.1478,32.1635,32.1399,32.1399,68327.0
2016-10-11 12:00:00,40.86,40.88,40.84,40.88,5600.0,32.1635,32.1792,32.1478,32.1792,5600.0
2016-10-11 12:30:00,40.86,40.9,40.85,40.87,16587.0,32.1635,32.195,32.1556,32.1714,16587.0
2016-10-11 13:00:00,40.86,40.86,40.75,40.79,14673.0,32.1635,32.1635,32.0769,32.1084,14673.0
2016-10-11 13:30:00,40.78,40.79,40.67,40.69,60220.0,32.1005,32.1084,32.0139,32.0297,60220.0
2016-10-11 14:00:00,40.69,40.74,40.67,40.68,86379.0,32.0297,32.069,32.0139,32.0218,86379.0
2016-10-11 14:30:00,40.7,40.74,40.68,40.73,36120.0,32.0376,32.069,32.0218,32.0612,36120.0
2016-10-11 15:00:00,40.73,40.79,40.71,40.75,199862.0,32.0612,32.1084,32.0454,32.0769,199862.0
2016-10-11 15:30:00,40.75,40.8,40.75,40.78,29273.0,32.0769,32.1163,32.0769,32.1005,29273.0
2016-10-12 09:30:00,40.7,40.7,40.6,40.69,24651.0,32.0376,32.0376,31.9588,32.0297,24651.0
2016-10-12 10:00:00,40.72,40.76,40.69,40.74,63674.0,32.0533,32.0848,32.0297,32.069,63674.0
2016-10-12 10:30:00,40.73,40.73,40.61,40.61,10784.0,32.0612,32.0612,31.9667,31.9667,10784.0
2016-10-12 11:00:00,40.61,40.64,40.6,40.6,6278.0,31.9667,31.9903,31.9588,31.9588,6278.0
2016-10-12 11:30:00,40.6,40.65,40.6,40.63,11310.0,31.9588,31.9982,31.9588,31.9825,11310.0
2016-10-12 12:00:00,40.63,40.7,40.63,40.7,10270.0,31.9825,32.0376,31.9825,32.0376,10270.0
2016-10-12 12:30:00,40.7,40.73,40.7,40.71,6000.0,32.0376,32.0612,32.0376,32.0454,6000.0
2016-10-12 13:00:00,40.7,40.71,40.67,40.71,10610.0,32.0376,32.0454,32.0139,32.0454,10610.0
2016-10-12 13:30:00,40.71,40.72,40.68,40.71,14212.0,32.0454,32.0533,32.0218,32.0454,14212.0
2016-10-12 14:00:00,40.71,40.81,40.66,40.72,29558.0,32.0454,32.1241,32.0061,32.0533,29558.0
2016-10-12 14:30:00,40.72,40.75,40.69,40.69,20271.0,32.0533,32.0769,32.0297,32.0297,20271.0
2016-10-12 15:00:00,40.68,40.73,40.67,40.7,29387.0,32.0218,32.0612,32.0139,32.0376,29387.0
2016-10-12 15:30:00,40.7,40.73,40.68,40.71,18281.0,32.0376,32.0612,32.0218,32.0454,18281.0
2016-10-13 09:30:00,40.27,40.27,40.1,40.13,19418.0,31.6991,31.6991,31.5653,31.5889,19418.0
2016-10-13 10:00:00,40.12,40.24,40.12,40.22,12276.0,31.581,31.6755,31.581,31.6597,12276.0
2016-10-13 10:30:00,40.21,40.31,40.21,40.25,11646.0,31.6518,31.7306,31.6518,31.6833,11646.0
2016-10-13 11:00:00,40.24,40.35,40.21,40.34,17637.0,31.6755,31.7621,31.6518,31.7542,17637.0
2016-10-13 11:30:00,40.33,40.39,40.33,40.35,13560.0,31.7463,31.7935,31.7463,31.7621,13560.0
2016-10-13 12:00:00,40.34,40.39,40.33,40.38,6421.0,31.7542,31.7935,31.7463,31.7857,6421.0
2016-10-13 12:30:00,40.38,40.46,40.38,40.44,5800.0,31.7857,31.8486,31.7857,31.8329,5800.0
2016-10-13 13:00:00,40.45,40.48,40.43,40.47,5678.0,31.8408,31.8644,31.825,31.8565,5678.0
2016-10-13 13:30:00,40.47,40.57,40.46,40.57,20791.0,31.8565,31.9352,31.8486,31.9352,20791.0
2016-10-13 14:00:00,40.58,40.6,40.54,40.56,9463.0,31.9431,31.9588,31.9116,31.9274,9463.0
2016-10-13 14:30:00,40.56,40.63,40.54,40.63,73947.0,31.9274,31.9825,31.9116,31.9825,73947.0
2016-10-13 15:00:00,40.61,40.62,40.55,40.56,78249.0,31.9667,31.9746,31.9195,31.9274,78249.0
2016-10-13 15:30:00,40.56,40.58,40.51,40.55,23027.0,31.9274,31.9431,31.888,31.9195,23027.0
2016-10-14 09:30:00,40.83,40.89,40.81,40.85,48874.0,32.1399,32.1871,32.1241,32.1556,48874.0
2016-10-14 10:00:00,40.85,40.89,40.84,40.84,8994.0,32.1556,32.1871,32.1478,32.1478,8994.0
2016-10-14 10:30:00,40.84,40.85,40.77,40.77,7250.0,32.1478,32.1556,32.0927,32.0927,7250.0
2016-10-14 11:00:00,40.76,40.77,40.67,40.67,20027.0,32.0848,32.0927,32.0139,32.0139,20027.0
2016-10-14 11:30:00,40.65,40.69,40.62,40.62,11647.0,31.9982,32.0297,31.9746,31.9746,11647.0
2016-10-14 12:00:00,40.62,40.63,40.59,40.62,3363.0,31.9746,31.9825,31.951,31.9746,3363.0
2016-10-14 12:30:00,40.64,40.66,40.64,40.66,3556.0,31.9903,32.0061,31.9903,32.0061,3556.0
2016-10-14 13:00:00,40.65,40.7,40.64,40.69,5382.0,31.9982,32.0376,31.9903,32.0297,5382.0
2016-10-14 13:30:00,40.7,40.77,40.67,40.68,23393.0,32.0376,32.0927,32.0139,32.0218,23393.0
2016-10-14 14:00:00,40.65,40.7,40.62,40.69,57559.0,31.9982,32.0376,31.9746,32.0297,57559.0
2016-10-14 14:30:00,40.68,40.69,40.6,40.61,19562.0,32.0218,32.0297,31.9588,31.9667,19562.0
2016-10-14 15:00:00,40.61,40.63,40.61,40.62,33099.0,31.9667,31.9825,31.9667,31.9746,33099.0
2016-10-14 15:30:00,40.61,40.64,40.57,40.57,39504.0,31.9667,31.9903,31.9352,31.9352,39504.0
2016-10-17 09:30:00,40.5,40.55,40.49,40.5,39747.0,31.8801,31.9195,31.8723,31.8801,39747.0
2016-10-17 10:00:00,40.5,40.62,40.49,40.61,18929.0,31.8801,31.9746,31.8723,31.9667,18929.0
2016-10-17 10:30:00,40.61,40.61,40.51,40.54,14629.0,31.9667,31.9667,31.888,31.9116,14629.0
2016-10-17 11:00:00,40.55,40.56,40.46,40.46,5353.0,31.9195,31.9274,31.8486,31.8486,5353.0
2016-10-17 11:30:00,40.48,40.55,40.47,40.53,85306.0,31.8644,31.9195,31.8565,31.9037,85306.0
2016-10-17 12:00:00,40.53,40.54,40.5,40.5,16769.0,31.9037,31.9116,31.8801,31.8801,16769.0
2016-10-17 12:30:00,40.49,40.51,40.49,40.51,2934.0,31.8723,31.888,31.8723,31.888,2934.0
2016-10-17 13:00:00,40.53,40.53,40.48,40.5,10744.0,31.9037,31.9037,31.8644,31.8801,10744.0
2016-10-17 13:30:00,40.5,40.51,40.48,40.49,5778.0,31.8801,31.888,31.8644,31.8723,5778.0
2016-10-17 14:00:00,40.47,40.51,40.46,40.5,6802.0,31.8565,31.888,31.8486,31.8801,6802.0
2016-10-17 14:30:00,40.5,40.51,40.48,40.51,18540.0,31.8801,31.888,31.8644,31.888,18540.0
2016-10-17 15:00:00,40.52,40.52,40.5,40.51,4776.0,31.8959,31.8959,31.8801,31.888,4776.0
2016-10-17 15:30:00,40.5,40.51,40.49,40.51,18764.0,31.8801,31.888,31.8723,31.888,18764.0
2016-10-18 09:30:00,40.99,41.07,40.92,40.92,9200.0,32.2658,32.3288,32.2107,32.2107,9200.0
2016-10-18 10:00:00,40.92,40.95,40.89,40.92,18819.0,32.2107,32.2343,32.1871,32.2107,18819.0
2016-10-18 10:30:00,40.93,40.98,40.93,40.96,10004.0,32.2186,32.258,32.2186,32.2422,10004.0
2016-10-18 11:00:00,40.94,40.98,40.94,40.97,6913.0,32.2265,32.258,32.2265,32.2501,6913.0
2016-10-18 11:30:00,41.0,41.05,40.98,41.05,3643.0,32.2737,32.3131,32.258,32.3131,3643.0
2016-10-18 12:00:00,41.06,41.06,41.04,41.05,3834.0,32.3209,32.3209,32.3052,32.3131,3834.0
2016-10-18 12:30:00,41.04,41.06,41.02,41.02,4267.0,32.3052,32.3209,32.2895,32.2895,4267.0
2016-10-18 13:00:00,41.03,41.05,41.02,41.04,7863.0,32.2973,32.3131,32.2895,32.3052,7863.0
2016-10-18 13:30:00,41.03,41.03,41.01,41.03,7255.0,32.2973,32.2973,32.2816,32.2973,7255.0
2016-10-18 14:00:00,41.03,41.03,41.01,41.03,6797.0,32.2973,32.2973,32.2816,32.2973,6797.0
2016-10-18 14:30:00,41.04,41.05,41.03,41.04,6684.0,32.3052,32.3131,32.2973,32.3052,6684.0
2016-10-18 15:00:00,41.05,41.05,41.01,41.02,9293.0,32.3131,32.3131,32.2816,32.2895,9293.0
2016-10-18 15:30:00,41.01,41.02,40.98,41.01,22283.0,32.2816,32.2895,32.258,32.2816,22283.0
2016-10-19 09:30:00,41.05,41.11,41.04,41.05,5486.0,32.3131,32.3603,32.3052,32.3131,5486.0
2016-10-19 10:00:00,41.06,41.13,41.04,41.12,4180.0,32.3209,32.376,32.3052,32.3682,4180.0
2016-10-19 10:30:00,41.14,41.19,41.14,41.18,5427.0,32.3839,32.4233,32.3839,32.4154,5427.0
2016-10-19 11:00:00,41.19,41.22,41.14,41.15,14033.0,32.4233,32.4469,32.3839,32.3918,14033.0
2016-10-19 11:30:00,41.16,41.17,41.14,41.15,15909.0,32.3997,32.4075,32.3839,32.3918,15909.0
2016-10-19 12:00:00,41.14,41.17,41.14,41.17,4826.0,32.3839,32.4075,32.3839,32.4075,4826.0
2016-10-19 12:30:00,41.17,41.18,41.16,41.18,18176.0,32.4075,32.4154,32.3997,32.4154,18176.0
2016-10-19 13:00:00,41.18,41.19,41.16,41.18,2270.0,32.4154,32.4233,32.3997,32.4154,2270.0
2016-10-19 13:30:00,41.18,41.2,41.18,41.19,11208.0,32.4154,32.4311,32.4154,32.4233,11208.0
2016-10-19 14:00:00,41.19,41.2,41.18,41.19,6846.0,32.4233,32.4311,32.4154,32.4233,6846.0
2016-10-19 14:30:00,41.18,41.18,41.16,41.17,2916.0,32.4154,32.4154,32.3997,32.4075,2916.0
2016-10-19 15:00:00,41.17,41.19,41.17,41.18,7986.0,32.4075,32.4233,32.4075,32.4154,7986.0
2016-10-19 15:30:00,41.18,41.18,41.14,41.15,10021.0,32.4154,32.4154,32.3839,32.3918,10021.0
2016-10-20 09:30:00,41.03,41.15,41.02,41.15,19241.0,32.2973,32.3918,32.2895,32.3918,19241.0
2016-10-20 10:00:00,41.16,41.22,41.09,41.09,14154.0,32.3997,32.4469,32.3446,32.3446,14154.0
2016-10-20 10:30:00,41.06,41.06,40.99,41.04,9968.0,32.3209,32.3209,32.2658,32.3052,9968.0
2016-10-20 11:00:00,41.03,41.09,41.0,41.08,12477.0,32.2973,32.3446,32.2737,32.3367,12477.0
2016-10-20 11:30:00,41.06,41.11,41.03,41.11,8912.0,32.3209,32.3603,32.2973,32.3603,8912.0
2016-10-20 12:00:00,41.13,41.16,41.13,41.13,12970.0,32.376,32.3997,32.376,32.376,12970.0
2016-10-20 12:30:00,41.14,41.19,41.14,41.17,12011.0,32.3839,32.4233,32.3839,32.4075,12011.0
2016-10-20 13:00:00,41.17,41.18,41.16,41.16,1390.0,32.4075,32.4154,32.3997,32.3997,1390.0
2016-10-20 13:30:00,41.17,41.17,41.12,41.13,7319.0,32.4075,32.4075,32.3682,32.376,7319.0
2016-10-20 14:00:00,41.13,41.15,41.12,41.13,2541.0,32.376,32.3918,32.3682,32.376,2541.0
2016-10-20 14:30:00,41.14,41.18,41.12,41.16,18354.0,32.3839,32.4154,32.3682,32.3997,18354.0
2016-10-20 15:00:00,41.15,41.17,41.14,41.15,7555.0,32.3918,32.4075,32.3839,32.3918,7555.0
2016-10-20 15:30:00,41.13,41.15,41.11,41.12,19506.0,32.376,32.3918,32.3603,32.3682,19506.0
2016-10-21 09:30:00,40.88,40.89,40.82,40.87,243531.0,32.1792,32.1871,32.132,32.1714,243531.0
2016-10-21 10:00:00,40.88,40.94,40.85,40.92,45853.0,32.1792,32.2265,32.1556,32.2107,45853.0
2016-10-21 10:30:00,40.92,40.97,40.92,40.93,9784.0,32.2107,32.2501,32.2107,32.2186,9784.0
2016-10-21 11:00:00,40.92,40.95,40.92,40.94,18020.0,32.2107,32.2343,32.2107,32.2265,18020.0
2016-10-21 11:30:00,40.94,41.0,40.93,40.98,14407.0,32.2265,32.2737,32.2186,32.258,14407.0
2016-10-21 12:00:00,40.98,40.98,40.95,40.97,488395.0,32.258,32.258,32.2343,32.2501,488395.0
2016-10-21 12:30:00,40.97,40.99,40.97,40.99,88524.0,32.2501,32.2658,32.2501,32.2658,88524.0
2016-10-21 13:00:00,41.0,41.0,40.98,40.98,21824.0,32.2737,32.2737,32.258,32.258,21824.0
2016-10-21 13:30:00,40.97,41.0,40.96,41.0,19368.0,32.2501,32.2737,32.2422,32.2737,19368.0
2016-10-21 14:00:00,41.0,41.03,41.0,41.03,50657.0,32.2737,32.2973,32.2737,32.2973,50657.0
2016-10-21 14:30:00,41.02,41.05,41.02,41.05,6220.0,32.2895,32.3131,32.2895,32.3131,6220.0
2016-10-21 15:00:00,41.06,41.07,41.04,41.04,16990.0,32.3209,32.3288,32.3052,32.3052,16990.0
2016-10-21 15:30:00,41.04,41.08,41.04,41.08,43798.0,32.3052,32.3367,32.3052,32.3367,43798.0
2016-10-24 09:30:00,41.19,41.25,41.19,41.22,188043.0,32.4233,32.4705,32.4233,32.4469,188043.0
2016-10-24 10:00:00,41.21,41.21,41.11,41.11,17473.0,32.439,32.439,32.3603,32.3603,17473.0
2016-10-24 10:30:00,41.11,41.13,41.08,41.1,18557.0,32.3603,32.376,32.3367,32.3524,18557.0
2016-10-24 11:00:00,41.11,41.13,41.08,41.08,8793.0,32.3603,32.376,32.3367,32.3367,8793.0
2016-10-24 11:30:00,41.09,41.1,41.08,41.08,27385.0,32.3446,32.3524,32.3367,32.3367,27385.0
2016-10-24 12:00:00,41.07,41.08,41.04,41.04,3064.0,32.3288,32.3367,32.3052,32.3052,3064.0
2016-10-24 12:30:00,41.05,41.05,41.02,41.04,5900.0,32.3131,32.3131,32.2895,32.3052,5900.0
2016-10-24 13:00:00,41.04,41.06,41.04,41.05,6415.0,32.3052,32.3209,32.3052,32.3131,6415.0
2016-10-24 13:30:00,41.05,41.06,41.04,41.06,8739.0,32.3131,32.3209,32.3052,32.3209,8739.0
2016-10-24 14:00:00,41.06,41.09,41.05,41.09,30730.0,32.3209,32.3446,32.3131,32.3446,30730.0
2016-10-24 14:30:00,41.09,41.1,41.09,41.1,19575.0,32.3446,32.3524,32.3446,32.3524,19575.0
2016-10-24 15:00:00,41.1,41.11,41.09,41.1,24772.0,32.3524,32.3603,32.3446,32.3524,24772.0
2016-10-24 15:30:00,41.09,41.13,41.08,41.11,50758.0,32.3446,32.376,32.3367,32.3603,50758.0
2016-10-25 09:30:00,41.04,41.08,41.03,41.06,8331.0,32.3052,32.3367,32.2973,32.3209,8331.0
2016-10-25 10:00:00,41.06,41.11,41.02,41.02,24971.0,32.3209,32.3603,32.2895,32.2895,24971.0
2016-10-25 10:30:00,41.01,41.03,40.95,40.98,24496.0,32.2816,32.2973,32.2343,32.258,24496.0
2016-10-25 11:00:00,40.98,41.05,40.97,41.05,9614.0,32.258,32.3131,32.2501,32.3131,9614.0
2016-10-25 11:30:00,41.05,41.09,41.05,41.07,9612.0,32.3131,32.3446,32.3131,32.3288,9612.0
2016-10-25 12:00:00,41.06,41.06,41.01,41.05,14257.0,32.3209,32.3209,32.2816,32.3131,14257.0
2016-10-25 12:30:00,41.05,41.09,41.04,41.08,14500.0,32.3131,32.3446,32.3052,32.3367,14500.0
2016-10-25 13:00:00,41.08,41.09,41.05,41.09,23712.0,32.3367,32.3446,32.3131,32.3446,23712.0
2016-10-25 13:30:00,41.08,41.12,41.07,41.1,7275.0,32.3367,32.3682,32.3288,32.3524,7275.0
2016-10-25 14:00:00,41.11,41.12,41.1,41.11,10975.0,32.3603,32.3682,32.3524,32.3603,10975.0
2016-10-25 14:30:00,41.1,41.1,41.07,41.07,26569.0,32.3524,32.3524,32.3288,32.3288,26569.0
2016-10-25 15:00:00,41.06,41.07,41.06,41.06,17527.0,32.3209,32.3288,32.3209,32.3209,17527.0
2016-10-25 15:30:00,41.07,41.08,41.05,41.06,32688.0,32.3288,32.3367,32.3131,32.3209,32688.0
2016-10-26 09:30:00,40.81,40.86,40.77,40.81,17048.0,32.1241,32.1635,32.0927,32.1241,17048.0
2016-10-26 10:00:00,40.8,40.82,40.77,40.78,16993.0,32.1163,32.132,32.0927,32.1005,16993.0
2016-10-26 10:30:00,40.79,40.94,40.79,40.94,22876.0,32.1084,32.2265,32.1084,32.2265,22876.0
2016-10-26 11:00:00,40.95,40.97,40.92,40.95,20104.0,32.2343,32.2501,32.2107,32.2343,20104.0
2016-10-26 11:30:00,40.95,40.97,40.91,40.92,49758.0,32.2343,32.2501,32.2029,32.2107,49758.0
2016-10-26 12:00:00,40.92,40.93,40.9,40.9,64716.0,32.2107,32.2186,32.195,32.195,64716.0
2016-10-26 12:30:00,40.91,40.92,40.9,40.9,7817.0,32.2029,32.2107,32.195,32.195,7817.0
2016-10-26 13:00:00,40.89,40.89,40.84,40.84,5734.0,32.1871,32.1871,32.1478,32.1478,5734.0
2016-10-26 13:30:00,40.84,40.84,40.76,40.78,28263.0,32.1478,32.1478,32.0848,32.1005,28263.0
2016-10-26 14:00:00,40.79,40.8,40.75,40.79,33043.0,32.1084,32.1163,32.0769,32.1084,33043.0
2016-10-26 14:30:00,40.79,40.82,40.78,40.82,46659.0,32.1084,32.132,32.1005,32.132,46659.0
2016-10-26 15:00:00,40.82,40.85,40.8,40.84,7764.0,32.132,32.1556,32.1163,32.1478,7764.0
2016-10-26 15:30:00,40.83,40.84,40.81,40.83,18144.0,32.1399,32.1478,32.1241,32.1399,18144.0
2016-10-27 09:30:00,40.92,40.92,40.82,40.88,107159.0,32.2107,32.2107,32.132,32.1792,107159.0
2016-10-27 10:00:00,40.88,40.89,40.72,40.77,65456.0,32.1792,32.1871,32.0533,32.0927,65456.0
2016-10-27 10:30:00,40.77,40.81,40.73,40.73,69419.0,32.0927,32.1241,32.0612,32.0612,69419.0
2016-10-27 11:00:00,40.74,40.84,40.73,40.84,34082.0,32.069,32.1478,32.0612,32.1478,34082.0
2016-10-27 11:30:00,40.85,40.9,40.82,40.9,93977.0,32.1556,32.195,32.132,32.195,93977.0
2016-10-27 12:00:00,40.9,40.91,40.85,40.85,31466.0,32.195,32.2029,32.1556,32.1556,31466.0
2016-10-27 12:30:00,40.85,40.86,40.8,40.83,37688.0,32.1556,32.1635,32.1163,32.1399,37688.0
2016-10-27 13:00:00,40.82,40.85,40.8,40.83,36639.0,32.132,32.1556,32.1163,32.1399,36639.0
2016-10-27 13:30:00,40.83,40.85,40.82,40.83,9017.0,32.1399,32.1556,32.132,32.1399,9017.0
2016-10-27 14:00:00,40.83,40.86,40.83,40.85,7516.0,32.1399,32.1635,32.1399,32.1556,7516.0
2016-10-27 14:30:00,40.84,40.84,40.8,40.81,39785.0,32.1478,32.1478,32.1163,32.1241,39785.0
2016-10-27 15:00:00,40.82,40.82,40.76,40.77,4336.0,32.132,32.132,32.0848,32.0927,4336.0
2016-10-27 15:30:00,40.78,40.79,40.74,40.74,23742.0,32.1005,32.1084,32.069,32.069,23742.0
2016-10-28 09:30:00,40.71,40.75,40.65,40.7,27937.0,32.0454,32.0769,31.9982,32.0376,27937.0
2016-10-28 10:00:00,40.72,40.76,40.66,40.74,23557.0,32.0533,32.0848,32.0061,32.069,23557.0
2016-10-28 10:30:00,40.74,40.83,40.73,40.75,85449.0,32.069,32.1399,32.0612,32.0769,85449.0
2016-10-28 11:00:00,40.76,40.78,40.74,40.76,30823.0,32.0848,32.1005,32.069,32.0848,30823.0
2016-10-28 11:30:00,40.77,40.78,40.74,40.75,42733.0,32.0927,32.1005,32.069,32.0769,42733.0
2016-10-28 12:00:00,40.76,40.81,40.75,40.8,32055.0,32.0848,32.1241,32.0769,32.1163,32055.0
2016-10-28 12:30:00,40.8,40.8,40.78,40.78,7777.0,32.1163,32.1163,32.1005,32.1005,7777.0
2016-10-28 13:00:00,40.79,40.8,40.63,40.71,96795.0,32.1084,32.1163,31.9825,32.0454,96795.0
2016-10-28 13:30:00,40.7,40.7,40.6,40.6,90292.0,32.0376,32.0376,31.9588,31.9588,90292.0
2016-10-28 14:00:00,40.62,40.68,40.57,40.65,32127.0,31.9746,32.0218,31.9352,31.9982,32127.0
2016-10-28 14:30:00,40.67,40.75,40.65,40.75,1349315.0,32.0139,32.0769,31.9982,32.0769,1349315.0
2016-10-28 15:00:00,40.75,40.79,40.68,40.77,200547.0,32.0769,32.1084,32.0218,32.0927,200547.0
2016-10-28 15:30:00,40.77,40.77,40.68,40.72,245201.0,32.0927,32.0927,32.0218,32.0533,245201.0
2016-10-31 09:30:00,40.72,40.74,40.69,40.7,51300.0,32.0533,32.069,32.0297,32.0376,51300.0
2016-10-31 10:00:00,40.7,40.72,40.68,40.71,56514.0,32.0376,32.0533,32.0218,32.0454,56514.0
2016-10-31 10:30:00,40.72,40.72,40.62,40.66,64098.0,32.0533,32.0533,31.9746,32.0061,64098.0
2016-10-31 11:00:00,40.66,40.73,40.65,40.73,138674.0,32.0061,32.0612,31.9982,32.0612,138674.0
2016-10-31 11:30:00,40.74,40.8,40.72,40.8,38574.0,32.069,32.1163,32.0533,32.1163,38574.0
2016-10-31 12:00:00,40.8,40.81,40.77,40.78,49463.0,32.1163,32.1241,32.0927,32.1005,49463.0
2016-10-31 12:30:00,40.79,40.79,40.76,40.78,15189.0,32.1084,32.1084,32.0848,32.1005,15189.0
2016-10-31 13:00:00,40.79,40.79,40.74,40.76,166772.0,32.1084,32.1084,32.069,32.0848,166772.0
2016-10-31 13:30:00,40.76,40.79,40.76,40.76,16139.0,32.0848,32.1084,32.0848,32.0848,16139.0
2016-10-31 14:00:00,40.77,40.78,40.73,40.73,20706.0,32.0927,32.1005,32.0612,32.0612,20706.0
2016-10-31 14:30:00,40.73,40.75,40.73,40.73,43292.0,32.0612,32.0769,32.0612,32.0612,43292.0
2016-10-31 15:00:00,40.73,40.77,40.73,40.76,27539.0,32.0612,32.0927,32.0612,32.0848,27539.0
2016-10-31 15:30:00,40.77,40.77,40.73,40.74,93712.0,32.0927,32.0927,32.0612,32.069,93712.0
2016-11-01 09:30:00,40.89,40.89,40.8,40.81,16020.0,32.1871,32.1871,32.1163,32.1241,16020.0
2016-11-01 10:00:00,40.81,40.82,40.76,40.78,28953.0,32.1241,32.132,32.0848,32.1005,28953.0
2016-11-01 10:30:00,40.78,40.79,40.7,40.79,32005.0,32.1005,32.1084,32.0376,32.1084,32005.0
2016-11-01 11:00:00,40.8,40.8,40.76,40.77,21837.0,32.1163,32.1163,32.0848,32.0927,21837.0
2016-11-01 11:30:00,40.76,40.76,40.65,40.65,33154.0,32.0848,32.0848,31.9982,31.9982,33154.0
2016-11-01 12:00:00,40.66,40.67,40.56,40.57,34686.0,32.0061,32.0139,31.9274,31.9352,34686.0
2016-11-01 12:30:00,40.56,40.61,40.53,40.57,120236.0,31.9274,31.9667,31.9037,31.9352,120236.0
2016-11-01 13:00:00,40.58,40.59,40.52,40.55,14946.0,31.9431,31.951,31.8959,31.9195,14946.0
2016-11-01 13:30:00,40.55,40.55,40.45,40.47,28478.0,31.9195,31.9195,31.8408,31.8565,28478.0
2016-11-01 14:00:00,40.47,40.53,40.41,40.52,25314.0,31.8565,31.9037,31.8093,31.8959,25314.0
2016-11-01 14:30:00,40.51,40.54,40.49,40.49,69485.0,31.888,31.9116,31.8723,31.8723,69485.0
2016-11-01 15:00:00,40.49,40.54,40.47,40.54,239462.0,31.8723,31.9116,31.8565,31.9116,239462.0
2016-11-01 15:30:00,40.54,40.6,40.52,40.59,50824.0,31.9116,31.9588,31.8959,31.951,50824.0
2016-11-02 09:30:00,40.57,40.57,40.48,40.57,37819.0,31.9352,31.9352,31.8644,31.9352,37819.0
2016-11-02 10:00:00,40.56,40.58,40.5,40.51,101318.0,31.9274,31.9431,31.8801,31.888,101318.0
2016-11-02 10:30:00,40.51,40.51,40.38,40.38,58984.0,31.888,31.888,31.7857,31.7857,58984.0
2016-11-02 11:00:00,40.39,40.45,40.38,40.42,70253.0,31.7935,31.8408,31.7857,31.8172,70253.0
2016-11-02 11:30:00,40.42,40.43,40.36,40.37,35162.0,31.8172,31.825,31.7699,31.7778,35162.0
2016-11-02 12:00:00,40.36,40.39,40.35,40.36,51816.0,31.7699,31.7935,31.7621,31.7699,51816.0
2016-11-02 12:30:00,40.36,40.37,40.32,40.32,200418.0,31.7699,31.7778,31.7384,31.7384,200418.0
2016-11-02 13:00:00,40.33,40.35,40.2,40.27,290364.0,31.7463,31.7621,31.644,31.6991,290364.0
2016-11-02 13:30:00,40.26,40.27,40.21,40.25,211031.0,31.6912,31.6991,31.6518,31.6833,211031.0
2016-11-02 14:00:00,40.26,40.32,40.17,40.3,52261.0,31.6912,31.7384,31.6204,31.7227,52261.0
2016-11-02 14:30:00,40.32,40.34,40.26,40.28,36547.0,31.7384,31.7542,31.6912,31.707,36547.0
2016-11-02 15:00:00,40.28,40.33,40.27,40.32,13931.0,31.707,31.7463,31.6991,31.7384,13931.0
2016-11-02 15:30:00,40.31,40.31,40.23,40.24,49564.0,31.7306,31.7306,31.6676,31.6755,49564.0
2016-11-03 09:30:00,40.34,40.39,40.33,40.34,12702.0,31.7542,31.7935,31.7463,31.7542,12702.0
2016-11-03 10:00:00,40.34,40.36,40.28,40.36,40762.0,31.7542,31.7699,31.707,31.7699,40762.0
2016-11-03 10:30:00,40.36,40.38,40.34,40.35,21557.0,31.7699,31.7857,31.7542,31.7621,21557.0
2016-11-03 11:00:00,40.34,40.34,40.32,40.34,11436.0,31.7542,31.7542,31.7384,31.7542,11436.0
2016-11-03 11:30:00,40.34,40.36,40.32,40.33,8355.0,31.7542,31.7699,31.7384,31.7463,8355.0
2016-11-03 12:00:00,40.33,40.33,40.25,40.25,168966.0,31.7463,31.7463,31.6833,31.6833,168966.0
2016-11-03 12:30:00,40.25,40.25,40.17,40.23,12590.0,31.6833,31.6833,31.6204,31.6676,12590.0
2016-11-03 13:00:00,40.22,40.25,40.21,40.25,14235.0,31.6597,31.6833,31.6518,31.6833,14235.0
2016-11-03 13:30:00,40.25,40.25,40.21,40.21,20442.0,31.6833,31.6833,31.6518,31.6518,20442.0
2016-11-03 14:00:00,40.22,40.26,40.21,40.21,46470.0,31.6597,31.6912,31.6518,31.6518,46470.0
2016-11-03 14:30:00,40.21,40.22,40.18,40.21,44559.0,31.6518,31.6597,31.6282,31.6518,44559.0
2016-11-03 15:00:00,40.21,40.21,40.17,40.18,10628.0,31.6518,31.6518,31.6204,31.6282,10628.0
2016-11-03 15:30:00,40.18,40.19,40.11,40.19,40258.0,31.6282,31.6361,31.5731,31.6361,40258.0
2016-11-04 09:30:00,39.97,39.97,39.81,39.82,35257.0,31.4629,31.4629,31.337,31.3449,35257.0
2016-11-04 10:00:00,39.83,39.89,39.83,39.87,16008.0,31.3527,31.4,31.3527,31.3842,16008.0
2016-11-04 10:30:00,39.86,39.96,39.86,39.94,33100.0,31.3763,31.4551,31.3763,31.4393,33100.0
2016-11-04 11:00:00,39.95,40.0,39.95,39.97,24712.0,31.4472,31.4865,31.4472,31.4629,24712.0
2016-11-04 11:30:00,39.97,39.97,39.93,39.95,26925.0,31.4629,31.4629,31.4314,31.4472,26925.0
2016-11-04 12:00:00,39.95,40.03,39.95,40.01,57657.0,31.4472,31.5102,31.4472,31.4944,57657.0
2016-11-04 12:30:00,40.02,40.02,39.98,40.01,3723.0,31.5023,31.5023,31.4708,31.4944,3723.0
2016-11-04 13:00:00,40.01,40.03,39.98,39.99,1351.0,31.4944,31.5102,31.4708,31.4787,1351.0
2016-11-04 13:30:00,40.0,40.0,39.96,39.96,40889.0,31.4865,31.4865,31.4551,31.4551,40889.0
2016-11-04 14:00:00,39.96,39.97,39.94,39.95,18525.0,31.4551,31.4629,31.4393,31.4472,18525.0
2016-11-04 14:30:00,39.94,39.95,39.89,39.89,286430.0,31.4393,31.4472,31.4,31.4,286430.0
2016-11-04 15:00:00,39.89,39.94,39.86,39.87,421075.0,31.4,31.4393,31.3763,31.3842,421075.0
2016-11-04 15:30:00,39.86,39.87,39.82,39.82,94468.0,31.3763,31.3842,31.3449,31.3449,94468.0
2016-11-07 09:30:00,40.43,40.48,40.41,40.41,30176.0,31.825,31.8644,31.8093,31.8093,30176.0
2016-11-07 10:00:00,40.43,40.43,40.38,40.4,102033.0,31.825,31.825,31.7857,31.8014,102033.0
2016-11-07 10:30:00,40.4,40.44,40.39,40.44,16608.0,31.8014,31.8329,31.7935,31.8329,16608.0
2016-11-07 11:00:00,40.44,40.49,40.43,40.47,54687.0,31.8329,31.8723,31.825,31.8565,54687.0
2016-11-07 11:30:00,40.47,40.53,40.46,40.52,16958.0,31.8565,31.9037,31.8486,31.8959,16958.0
2016-11-07 12:00:00,40.52,40.55,40.51,40.51,30200.0,31.8959,31.9195,31.888,31.888,30200.0
2016-11-07 12:30:00,40.5,40.52,40.47,40.51,18627.0,31.8801,31.8959,31.8565,31.888,18627.0
2016-11-07 13:00:00,40.52,40.53,40.5,40.51,15498.0,31.8959,31.9037,31.8801,31.888,15498.0
2016-11-07 13:30:00,40.5,40.54,40.5,40.53,10190.0,31.8801,31.9116,31.8801,31.9037,10190.0
2016-11-07 14:00:00,40.54,40.55,40.52,40.54,57686.0,31.9116,31.9195,31.8959,31.9116,57686.0
2016-11-07 14:30:00,40.54,40.54,40.49,40.51,31263.0,31.9116,31.9116,31.8723,31.888,31263.0
2016-11-07 15:00:00,40.51,40.52,40.49,40.52,18826.0,31.888,31.8959,31.8723,31.8959,18826.0
2016-11-07 15:30:00,40.51,40.61,40.49,40.6,154858.0,31.888,31.9667,31.8723,31.9588,154858.0
2016-11-08 09:30:00,40.47,40.47,40.38,40.4,125164.0,31.8565,31.8565,31.7857,31.8014,125164.0
2016-11-08 10:00:00,40.43,40.46,40.41,40.46,25922.0,31.825,31.8486,31.8093,31.8486,25922.0
2016-11-08 10:30:00,40.47,40.51,40.45,40.51,96199.0,31.8565,31.888,31.8408,31.888,96199.0
2016-11-08 11:00:00,40.52,40.67,40.51,40.62,52979.0,31.8959,32.0139,31.888,31.9746,52979.0
2016-11-08 11:30:00,40.63,40.69,40.62,40.66,51903.0,31.9825,32.0297,31.9746,32.0061,51903.0
2016-11-08 12:00:00,40.67,40.77,40.67,40.75,39384.0,32.0139,32.0927,32.0139,32.0769,39384.0
2016-11-08 12:30:00,40.75,40.82,40.72,40.82,9963.0,32.0769,32.132,32.0533,32.132,9963.0
2016-11-08 13:00:00,40.82,40.83,40.75,40.78,10779.0,32.132,32.1399,32.0769,32.1005,10779.0
2016-11-08 13:30:00,40.78,40.8,40.76,40.76,27270.0,32.1005,32.1163,32.0848,32.0848,27270.0
2016-11-08 14:00:00,40.76,40.76,40.68,40.7,32918.0,32.0848,32.0848,32.0218,32.0376,32918.0
2016-11-08 14:30:00,40.72,40.72,40.67,40.72,23007.0,32.0533,32.0533,32.0139,32.0533,23007.0
2016-11-08 15:00:00,40.72,40.77,40.72,40.77,17884.0,32.0533,32.0927,32.0533,32.0927,17884.0
2016-11-08 15:30:00,40.77,40.8,40.71,40.72,73344.0,32.0927,32.1163,32.0454,32.0533,73344.0
2016-11-09 09:30:00,40.16,40.4,40.16,40.34,57660.0,31.6125,31.8014,31.6125,31.7542,57660.0
2016-11-09 10:00:00,40.34,40.34,40.17,40.24,71097.0,31.7542,31.7542,31.6204,31.6755,71097.0
2016-11-09 10:30:00,40.22,40.32,40.17,40.31,23145.0,31.6597,31.7384,31.6204,31.7306,23145.0
2016-11-09 11:00:00,40.31,40.51,40.3,40.49,42554.0,31.7306,31.888,31.7227,31.8723,42554.0
2016-11-09 11:30:00,40.51,40.67,40.51,40.61,38022.0,31.888,32.0139,31.888,31.9667,38022.0
2016-11-09 12:00:00,40.62,40.63,40.53,40.56,41238.0,31.9746,31.9825,31.9037,31.9274,41238.0
2016-11-09 12:30:00,40.55,40.58,40.47,40.54,39728.0,31.9195,31.9431,31.8565,31.9116,39728.0
2016-11-09 13:00:00,40.54,40.57,40.41,40.43,34693.0,31.9116,31.9352,31.8093,31.825,34693.0
2016-11-09 13:30:00,40.42,40.52,40.42,40.47,27726.0,31.8172,31.8959,31.8172,31.8565,27726.0
2016-11-09 14:00:00,40.47,40.54,40.47,40.52,35618.0,31.8565,31.9116,31.8565,31.8959,35618.0
2016-11-09 14:30:00,40.51,40.59,40.51,40.52,35886.0,31.888,31.951,31.888,31.8959,35886.0
2016-11-09 15:00:00,40.55,40.62,40.53,40.6,168219.0,31.9195,31.9746,31.9037,31.9588,168219.0
2016-11-09 15:30:00,40.59,40.59,40.47,40.47,115461.0,31.951,31.951,31.8565,31.8565,115461.0
2016-11-10 09:30:00,40.37,40.48,40.28,40.3,44163.0,31.7778,31.8644,31.707,31.7227,44163.0
2016-11-10 10:00:00,40.31,40.31,40.11,40.11,65958.0,31.7306,31.7306,31.5731,31.5731,65958.0
2016-11-10 10:30:00,40.14,40.15,39.95,39.95,57510.0,31.5967,31.6046,31.4472,31.4472,57510.0
2016-11-10 11:00:00,39.94,40.12,39.92,40.09,25691.0,31.4393,31.581,31.4236,31.5574,25691.0
2016-11-10 11:30:00,40.1,40.2,40.05,40.08,49072.0,31.5653,31.644,31.5259,31.5495,49072.0
2016-11-10 12:00:00,40.08,40.17,40.08,40.15,35108.0,31.5495,31.6204,31.5495,31.6046,35108.0
2016-11-10 12:30:00,40.18,40.23,40.1,40.22,32313.0,31.6282,31.6676,31.5653,31.6597,32313.0
2016-11-10 13:00:00,40.23,40.26,40.18,40.21,42273.0,31.6676,31.6912,31.6282,31.6518,42273.0
2016-11-10 13:30:00,40.21,40.32,40.19,40.32,53292.0,31.6518,31.7384,31.6361,31.7384,53292.0
2016-11-10 14:00:00,40.3,40.34,40.26,40.27,70443.0,31.7227,31.7542,31.6912,31.6991,70443.0
2016-11-10 14:30:00,40.27,40.27,40.2,40.22,43767.0,31.6991,31.6991,31.644,31.6597,43767.0
2016-11-10 15:00:00,40.21,40.23,40.15,40.16,37646.0,31.6518,31.6676,31.6046,31.6125,37646.0
2016-11-10 15:30:00,40.15,40.16,40.08,40.15,74928.0,31.6046,31.6125,31.5495,31.6046,74928.0
2016-11-11 09:30:00,39.85,39.85,39.71,39.74,36927.0,31.3685,31.3685,31.2583,31.2819,36927.0
2016-11-11 10:00:00,39.72,39.78,39.66,39.68,64658.0,31.2661,31.3134,31.2189,31.2347,64658.0
2016-11-11 10:30:00,39.68,39.71,39.57,39.58,133383.0,31.2347,31.2583,31.1481,31.1559,133383.0
2016-11-11 11:00:00,39.57,39.59,39.52,39.56,51385.0,31.1481,31.1638,31.1087,31.1402,51385.0
2016-11-11 11:30:00,39.56,39.71,39.55,39.71,125466.0,31.1402,31.2583,31.1323,31.2583,125466.0
2016-11-11 12:00:00,39.7,39.82,39.7,39.79,26451.0,31.2504,31.3449,31.2504,31.3212,26451.0
2016-11-11 12:30:00,39.81,39.85,39.79,39.8,11842.0,31.337,31.3685,31.3212,31.3291,11842.0
2016-11-11 13:00:00,39.81,39.82,39.78,39.8,27676.0,31.337,31.3449,31.3134,31.3291,27676.0
2016-11-11 13:30:00,39.81,39.81,39.74,39.74,194462.0,31.337,31.337,31.2819,31.2819,194462.0
2016-11-11 14:00:00,39.72,39.76,39.71,39.71,28304.0,31.2661,31.2976,31.2583,31.2583,28304.0
2016-11-11 14:30:00,39.73,39.73,39.69,39.69,14301.0,31.274,31.274,31.2425,31.2425,14301.0
2016-11-11 15:00:00,39.69,39.74,39.69,39.72,10114.0,31.2425,31.2819,31.2425,31.2661,10114.0
2016-11-11 15:30:00,39.74,39.81,39.73,39.78,31606.0,31.2819,31.337,31.274,31.3134,31606.0
2016-11-14 09:30:00,39.53,39.54,39.43,39.43,50546.0,31.1166,31.1244,31.0379,31.0379,50546.0
2016-11-14 10:00:00,39.43,39.54,39.42,39.49,25983.0,31.0379,31.1244,31.03,31.0851,25983.0
2016-11-14 10:30:00,39.5,39.53,39.41,39.42,32106.0,31.093,31.1166,31.0221,31.03,32106.0
2016-11-14 11:00:00,39.41,39.43,39.39,39.41,60029.0,31.0221,31.0379,31.0064,31.0221,60029.0
2016-11-14 11:30:00,39.41,39.44,39.37,39.41,30428.0,31.0221,31.0457,30.9906,31.0221,30428.0
2016-11-14 12:00:00,39.42,39.42,39.37,39.39,26394.0,31.03,31.03,30.9906,31.0064,26394.0
2016-11-14 12:30:00,39.4,39.44,39.38,39.44,21725.0,31.0142,31.0457,30.9985,31.0457,21725.0
2016-11-14 13:00:00,39.44,39.5,39.42,39.5,41229.0,31.0457,31.093,31.03,31.093,41229.0
2016-11-14 13:30:00,39.51,39.55,39.47,39.49,47363.0,31.1008,31.1323,31.0693,31.0851,47363.0
2016-11-14 14:00:00,39.49,39.5,39.46,39.46,34692.0,31.0851,31.093,31.0615,31.0615,34692.0
2016-11-14 14:30:00,39.46,39.52,39.43,39.52,130179.0,31.0615,31.1087,31.0379,31.1087,130179.0
2016-11-14 15:00:00,39.52,39.55,39.5,39.55,87904.0,31.1087,31.1323,31.093,31.1323,87904.0
2016-11-14 15:30:00,39.55,39.56,39.48,39.53,102592.0,31.1323,31.1402,31.0772,31.1166,102592.0
2016-11-15 09:30:00,39.56,39.59,39.53,39.59,96746.0,31.1402,31.1638,31.1166,31.1638,96746.0
2016-11-15 10:00:00,39.61,39.74,39.6,39.68,31129.0,31.1796,31.2819,31.1717,31.2347,31129.0
2016-11-15 10:30:00,39.67,39.68,39.63,39.66,78859.0,31.2268,31.2347,31.1953,31.2189,78859.0
2016-11-15 11:00:00,39.66,39.73,39.65,39.73,64109.0,31.2189,31.274,31.211,31.274,64109.0
2016-11-15 11:30:00,39.73,39.73,39.67,39.7,18089.0,31.274,31.274,31.2268,31.2504,18089.0
2016-11-15 12:00:00,39.7,39.73,39.69,39.7,26239.0,31.2504,31.274,31.2425,31.2504,26239.0
2016-11-15 12:30:00,39.69,39.72,39.68,39.69,41024.0,31.2425,31.2661,31.2347,31.2425,41024.0
2016-11-15 13:00:00,39.69,39.71,39.69,39.69,8692.0,31.2425,31.2583,31.2425,31.2425,8692.0
2016-11-15 13:30:00,39.69,39.71,39.68,39.7,150509.0,31.2425,31.2583,31.2347,31.2504,150509.0
2016-11-15 14:00:00,39.72,39.76,39.69,39.75,36680.0,31.2661,31.2976,31.2425,31.2898,36680.0
2016-11-15 14:30:00,39.76,39.83,39.75,39.82,32800.0,31.2976,31.3527,31.2898,31.3449,32800.0
2016-11-15 15:00:00,39.82,39.84,39.79,39.8,36827.0,31.3449,31.3606,31.3212,31.3291,36827.0
2016-11-15 15:30:00,39.82,39.88,39.8,39.88,49661.0,31.3449,31.3921,31.3291,31.3921,49661.0
2016-11-16 09:30:00,39.46,39.57,39.46,39.5,118740.0,31.0615,31.1481,31.0615,31.093,118740.0
2016-11-16 10:00:00,39.51,39.61,39.51,39.57,19836.0,31.1008,31.1796,31.1008,31.1481,19836.0
2016-11-16 10:30:00,39.57,39.63,39.52,39.52,29051.0,31.1481,31.1953,31.1087,31.1087,29051.0
2016-11-16 11:00:00,39.53,39.55,39.46,39.53,14875.0,31.1166,31.1323,31.0615,31.1166,14875.0
2016-11-16 11:30:00,39.53,39.55,39.49,39.53,36033.0,31.1166,31.1323,31.0851,31.1166,36033.0
2016-11-16 12:00:00,39.52,39.54,39.5,39.54,12606.0,31.1087,31.1244,31.093,31.1244,12606.0
2016-11-16 12:30:00,39.55,39.55,39.53,39.55,10792.0,31.1323,31.1323,31.1166,31.1323,10792.0
2016-11-16 13:00:00,39.54,39.55,39.48,39.5,36971.0,31.1244,31.1323,31.0772,31.093,36971.0
2016-11-16 13:30:00,39.51,39.52,39.49,39.52,29614.0,31.1008,31.1087,31.0851,31.1087,29614.0
2016-11-16 14:00:00,39.51,39.54,39.5,39.5,239727.0,31.1008,31.1244,31.093,31.093,239727.0
2016-11-16 14:30:00,39.5,39.55,39.5,39.55,39759.0,31.093,31.1323,31.093,31.1323,39759.0
2016-11-16 15:00:00,39.54,39.57,39.53,39.53,25187.0,31.1244,31.1481,31.1166,31.1166,25187.0
2016-11-16 15:30:00,39.52,39.54,39.5,39.52,39940.0,31.1087,31.1244,31.093,31.1087,39940.0
2016-11-17 09:30:00,39.71,39.77,39.66,39.76,25696.0,31.2583,31.3055,31.2189,31.2976,25696.0
2016-11-17 10:00:00,39.76,39.79,39.73,39.73,42591.0,31.2976,31.3212,31.274,31.274,42591.0
2016-11-17 10:30:00,39.73,39.77,39.7,39.75,126948.0,31.274,31.3055,31.2504,31.2898,126948.0
2016-11-17 11:00:00,39.74,39.82,39.74,39.78,52256.0,31.2819,31.3449,31.2819,31.3134,52256.0
2016-11-17 11:30:00,39.77,39.81,39.77,39.79,28826.0,31.3055,31.337,31.3055,31.3212,28826.0
2016-11-17 12:00:00,39.8,39.85,39.79,39.84,26146.0,31.3291,31.3685,31.3212,31.3606,26146.0
2016-11-17 12:30:00,39.83,39.83,39.72,39.73,52071.0,31.3527,31.3527,31.2661,31.274,52071.0
2016-11-17 13:00:00,39.73,39.77,39.73,39.75,33258.0,31.274,31.3055,31.274,31.2898,33258.0
2016-11-17 13:30:00,39.76,39.76,39.69,39.69,44284.0,31.2976,31.2976,31.2425,31.2425,44284.0
2016-11-17 14:00:00,39.69,39.71,39.67,39.69,62630.0,31.2425,31.2583,31.2268,31.2425,62630.0
2016-11-17 14:30:00,39.7,39.71,39.65,39.67,73746.0,31.2504,31.2583,31.211,31.2268,73746.0
2016-11-17 15:00:00,39.67,39.7,39.67,39.7,142605.0,31.2268,31.2504,31.2268,31.2504,142605.0
2016-11-17 15:30:00,39.69,39.74,39.68,39.74,139388.0,31.2425,31.2819,31.2347,31.2819,139388.0
2016-11-18 09:30:00,39.54,39.55,39.47,39.47,79587.0,31.1244,31.1323,31.0693,31.0693,79587.0
2016-11-18 10:00:00,39.46,39.49,39.41,39.43,56068.0,31.0615,31.0851,31.0221,31.0379,56068.0
2016-11-18 10:30:00,39.42,39.43,39.34,39.36,31778.0,31.03,31.0379,30.967,30.9828,31778.0
2016-11-18 11:00:00,39.36,39.38,39.35,39.37,97625.0,30.9828,30.9985,30.9749,30.9906,97625.0
2016-11-18 11:30:00,39.36,39.38,39.35,39.38,28964.0,30.9828,30.9985,30.9749,30.9985,28964.0
2016-11-18 12:00:00,39.39,39.4,39.37,39.4,58471.0,31.0064,31.0142,30.9906,31.0142,58471.0
2016-11-18 12:30:00,39.41,39.41,39.38,39.41,10144.0,31.0221,31.0221,30.9985,31.0221,10144.0
2016-11-18 13:00:00,39.41,39.45,39.4,39.43,25205.0,31.0221,31.0536,31.0142,31.0379,25205.0
2016-11-18 13:30:00,39.43,39.44,39.42,39.42,29583.0,31.0379,31.0457,31.03,31.03,29583.0
2016-11-18 14:00:00,39.42,39.43,39.41,39.42,100304.0,31.03,31.0379,31.0221,31.03,100304.0
2016-11-18 14:30:00,39.41,39.43,39.4,39.42,90784.0,31.0221,31.0379,31.0142,31.03,90784.0
2016-11-18 15:00:00,39.41,39.43,39.4,39.43,50526.0,31.0221,31.0379,31.0142,31.0379,50526.0
2016-11-18 15:30:00,39.44,39.44,39.39,39.4,37209.0,31.0457,31.0457,31.0064,31.0142,37209.0
2016-11-21 09:30:00,39.65,39.72,39.62,39.7,105268.0,31.211,31.2661,31.1874,31.2504,105268.0
2016-11-21 10:00:00,39.71,39.72,39.64,39.65,16680.0,31.2583,31.2661,31.2032,31.211,16680.0
2016-11-21 10:30:00,39.66,39.69,39.66,39.67,15130.0,31.2189,31.2425,31.2189,31.2268,15130.0
2016-11-21 11:00:00,39.66,39.69,39.62,39.62,10236.0,31.2189,31.2425,31.1874,31.1874,10236.0
2016-11-21 11:30:00,39.63,39.64,39.6,39.61,31880.0,31.1953,31.2032,31.1717,31.1796,31880.0
2016-11-21 12:00:00,39.63,39.63,39.61,39.63,3512.0,31.1953,31.1953,31.1796,31.1953,3512.0
2016-11-21 12:30:00,39.63,39.67,39.62,39.65,11121.0,31.1953,31.2268,31.1874,31.211,11121.0
2016-11-21 13:00:00,39.65,39.66,39.64,39.65,28242.0,31.211,31.2189,31.2032,31.211,28242.0
2016-11-21 13:30:00,39.65,39.68,39.64,39.68,14094.0,31.211,31.2347,31.2032,31.2347,14094.0
2016-11-21 14:00:00,39.66,39.67,39.64,39.66,50959.0,31.2189,31.2268,31.2032,31.2189,50959.0
2016-11-21 14:30:00,39.67,39.69,39.65,39.69,131746.0,31.2268,31.2425,31.211,31.2425,131746.0
2016-11-21 15:00:00,39.68,39.71,39.67,39.71,50659.0,31.2347,31.2583,31.2268,31.2583,50659.0
2016-11-21 15:30:00,39.71,39.77,39.69,39.76,109746.0,31.2583,31.3055,31.2425,31.2976,109746.0
2016-11-22 09:30:00,39.95,39.95,39.9,39.93,26100.0,31.4472,31.4472,31.4078,31.4314,26100.0
2016-11-22 10:00:00,39.93,39.93,39.83,39.83,63696.0,31.4314,31.4314,31.3527,31.3527,63696.0
2016-11-22 10:30:00,39.84,39.85,39.81,39.81,46570.0,31.3606,31.3685,31.337,31.337,46570.0
2016-11-22 11:00:00,39.81,39.85,39.79,39.8,157343.0,31.337,31.3685,31.3212,31.3291,157343.0
2016-11-22 11:30:00,39.79,39.8,39.76,39.77,30942.0,31.3212,31.3291,31.2976,31.3055,30942.0
2016-11-22 12:00:00,39.78,39.82,39.76,39.82,42279.0,31.3134,31.3449,31.2976,31.3449,42279.0
2016-11-22 12:30:00,39.82,39.83,39.81,39.82,23345.0,31.3449,31.3527,31.337,31.3449,23345.0
2016-11-22 13:00:00,39.82,39.85,39.81,39.83,109201.0,31.3449,31.3685,31.337,31.3527,109201.0
2016-11-22 13:30:00,39.83,39.84,39.81,39.84,46545.0,31.3527,31.3606,31.337,31.3606,46545.0
2016-11-22 14:00:00,39.84,39.84,39.82,39.83,135401.0,31.3606,31.3606,31.3449,31.3527,135401.0
2016-11-22 14:30:00,39.83,39.91,39.82,39.9,86379.0,31.3527,31.4157,31.3449,31.4078,86379.0
2016-11-22 15:00:00,39.9,39.92,39.88,39.91,121781.0,31.4078,31.4236,31.3921,31.4157,121781.0
2016-11-22 15:30:00,39.91,39.95,39.91,39.93,98371.0,31.4157,31.4472,31.4157,31.4314,98371.0
2016-11-23 09:30:00,39.53,39.55,39.49,39.55,58253.0,31.1166,31.1323,31.0851,31.1323,58253.0
2016-11-23 10:00:00,39.55,39.63,39.54,39.63,95450.0,31.1323,31.1953,31.1244,31.1953,95450.0
2016-11-23 10:30:00,39.64,39.66,39.6,39.65,85471.0,31.2032,31.2189,31.1717,31.211,85471.0
2016-11-23 11:00:00,39.66,39.68,39.62,39.64,72897.0,31.2189,31.2347,31.1874,31.2032,72897.0
2016-11-23 11:30:00,39.64,39.71,39.64,39.71,114029.0,31.2032,31.2583,31.2032,31.2583,114029.0
2016-11-23 12:00:00,39.72,39.74,39.69,39.74,147973.0,31.2661,31.2819,31.2425,31.2819,147973.0
2016-11-23 12:30:00,39.74,39.77,39.71,39.73,86577.0,31.2819,31.3055,31.2583,31.274,86577.0
2016-11-23 13:00:00,39.74,39.75,39.73,39.73,49365.0,31.2819,31.2898,31.274,31.274,49365.0
2016-11-23 13:30:00,39.74,39.76,39.7,39.71,90309.0,31.2819,31.2976,31.2504,31.2583,90309.0
2016-11-23 14:00:00,39.71,39.76,39.71,39.74,77586.0,31.2583,31.2976,31.2583,31.2819,77586.0
2016-11-23 14:30:00,39.74,39.74,39.71,39.72,88250.0,31.2819,31.2819,31.2583,31.2661,88250.0
2016-11-23 15:00:00,39.73,39.75,39.72,39.75,108034.0,31.274,31.2898,31.2661,31.2898,108034.0
2016-11-23 15:30:00,39.75,39.78,39.74,39.75,117378.0,31.2898,31.3134,31.2819,31.2898,117378.0
2016-11-25 09:30:00,39.91,39.91,39.85,39.88,59587.0,31.4157,31.4157,31.3685,31.3921,59587.0
2016-11-25 10:00:00,39.88,39.88,39.82,39.83,16384.0,31.3921,31.3921,31.3449,31.3527,16384.0
2016-11-25 10:30:00,39.84,39.86,39.83,39.84,108394.0,31.3606,31.3763,31.3527,31.3606,108394.0
2016-11-25 11:00:00,39.85,39.87,39.85,39.85,29000.0,31.3685,31.3842,31.3685,31.3685,29000.0
2016-11-25 11:30:00,39.86,39.88,39.86,39.87,21542.0,31.3763,31.3921,31.3763,31.3842,21542.0
2016-11-25 12:00:00,39.87,39.87,39.85,39.86,15877.0,31.3842,31.3842,31.3685,31.3763,15877.0
2016-11-25 12:30:00,39.85,39.88,39.85,39.88,51012.0,31.3685,31.3921,31.3685,31.3921,51012.0
2016-11-28 09:30:00,39.88,39.88,39.79,39.81,65874.0,31.3921,31.3921,31.3212,31.337,65874.0
2016-11-28 10:00:00,39.82,39.87,39.78,39.87,32755.0,31.3449,31.3842,31.3134,31.3842,32755.0
2016-11-28 10:30:00,39.87,39.9,39.74,39.75,28799.0,31.3842,31.4078,31.2819,31.2898,28799.0
2016-11-28 11:00:00,39.75,39.84,39.74,39.82,78865.0,31.2898,31.3606,31.2819,31.3449,78865.0
2016-11-28 11:30:00,39.82,39.84,39.78,39.79,89535.0,31.3449,31.3606,31.3134,31.3212,89535.0
2016-11-28 12:00:00,39.79,39.82,39.79,39.82,22131.0,31.3212,31.3449,31.3212,31.3449,22131.0
2016-11-28 12:30:00,39.82,39.84,39.81,39.83,16146.0,31.3449,31.3606,31.337,31.3527,16146.0
2016-11-28 13:00:00,39.83,39.85,39.81,39.83,125502.0,31.3527,31.3685,31.337,31.3527,125502.0
2016-11-28 13:30:00,39.83,39.86,39.83,39.86,98017.0,31.3527,31.3763,31.3527,31.3763,98017.0
2016-11-28 14:00:00,39.87,39.88,39.85,39.85,17781.0,31.3842,31.3921,31.3685,31.3685,17781.0
2016-11-28 14:30:00,39.85,39.86,39.83,39.83,66059.0,31.3685,31.3763,31.3527,31.3527,66059.0
2016-11-28 15:00:00,39.84,39.84,39.79,39.8,77526.0,31.3606,31.3606,31.3212,31.3291,77526.0
2016-11-28 15:30:00,39.8,39.81,39.76,39.77,357344.0,31.3291,31.337,31.2976,31.3055,357344.0
2016-11-29 09:30:00,39.75,39.8,39.69,39.73,58845.0,31.2898,31.3291,31.2425,31.274,58845.0
2016-11-29 10:00:00,39.73,39.88,39.72,39.84,45585.0,31.274,31.3921,31.2661,31.3606,45585.0
2016-11-29 10:30:00,39.84,39.9,39.83,39.87,311844.0,31.3606,31.4078,31.3527,31.3842,311844.0
2016-11-29 11:00:00,39.87,39.87,39.81,39.86,29633.0,31.3842,31.3842,31.337,31.3763,29633.0
2016-11-29 11:30:00,39.86,39.94,39.85,39.94,20843.0,31.3763,31.4393,31.3685,31.4393,20843.0
2016-11-29 12:00:00,39.95,39.96,39.92,39.94,97601.0,31.4472,31.4551,31.4236,31.4393,97601.0
2016-11-29 12:30:00,39.95,39.97,39.94,39.96,59360.0,31.4472,31.4629,31.4393,31.4551,59360.0
2016-11-29 13:00:00,39.97,39.99,39.96,39.98,30149.0,31.4629,31.4787,31.4551,31.4708,30149.0
2016-11-29 13:30:00,39.98,40.01,39.98,40.01,25113.0,31.4708,31.4944,31.4708,31.4944,25113.0
2016-11-29 14:00:00,40.01,40.02,39.99,40.0,89908.0,31.4944,31.5023,31.4787,31.4865,89908.0
2016-11-29 14:30:00,40.0,40.01,39.99,40.0,32474.0,31.4865,31.4944,31.4787,31.4865,32474.0
2016-11-29 15:00:00,39.99,39.99,39.95,39.95,403814.0,31.4787,31.4787,31.4472,31.4472,403814.0
2016-11-29 15:30:00,39.95,39.96,39.93,39.95,107471.0,31.4472,31.4551,31.4314,31.4472,107471.0
2016-11-30 09:30:00,40.07,40.09,40.03,40.06,87218.0,31.5416,31.5574,31.5102,31.5338,87218.0
2016-11-30 10:00:00,40.02,40.03,39.96,39.97,25673.0,31.5023,31.5102,31.4551,31.4629,25673.0
2016-11-30 10:30:00,39.99,40.06,39.98,40.02,108747.0,31.4787,31.5338,31.4708,31.5023,108747.0
2016-11-30 11:00:00,40.02,40.02,39.91,39.91,162940.0,31.5023,31.5023,31.4157,31.4157,162940.0
2016-11-30 11:30:00,39.91,39.98,39.89,39.94,168226.0,31.4157,31.4708,31.4,31.4393,168226.0
2016-11-30 12:00:00,39.94,39.96,39.92,39.95,36873.0,31.4393,31.4551,31.4236,31.4472,36873.0
2016-11-30 12:30:00,39.95,39.99,39.95,39.98,39895.0,31.4472,31.4787,31.4472,31.4708,39895.0
2016-11-30 13:00:00,39.98,39.99,39.96,39.98,291829.0,31.4708,31.4787,31.4551,31.4708,291829.0
2016-11-30 13:30:00,39.98,39.99,39.97,39.98,50633.0,31.4708,31.4787,31.4629,31.4708,50633.0
2016-11-30 14:00:00,39.98,39.99,39.93,39.94,26399.0,31.4708,31.4787,31.4314,31.4393,26399.0
2016-11-30 14:30:00,39.94,39.95,39.91,39.93,78142.0,31.4393,31.4472,31.4157,31.4314,78142.0
2016-11-30 15:00:00,39.93,39.97,39.92,39.96,68832.0,31.4314,31.4629,31.4236,31.4551,68832.0
2016-11-30 15:30:00,39.96,39.98,39.92,39.92,377025.0,31.4551,31.4708,31.4236,31.4236,377025.0
2016-12-01 09:30:00,39.95,39.95,39.74,39.78,90860.0,31.4472,31.4472,31.2819,31.3134,90860.0
2016-12-01 10:00:00,39.78,39.85,39.77,39.8,168124.0,31.3134,31.3685,31.3055,31.3291,168124.0
2016-12-01 10:30:00,39.79,39.82,39.75,39.82,79965.0,31.3212,31.3449,31.2898,31.3449,79965.0
2016-12-01 11:00:00,39.81,39.85,39.79,39.83,170240.0,31.337,31.3685,31.3212,31.3527,170240.0
2016-12-01 11:30:00,39.83,39.91,39.82,39.87,73704.0,31.3527,31.4157,31.3449,31.3842,73704.0
2016-12-01 12:00:00,39.87,39.88,39.81,39.82,34299.0,31.3842,31.3921,31.337,31.3449,34299.0
2016-12-01 12:30:00,39.82,39.84,39.77,39.77,61498.0,31.3449,31.3606,31.3055,31.3055,61498.0
2016-12-01 13:00:00,39.77,39.77,39.71,39.72,28318.0,31.3055,31.3055,31.2583,31.2661,28318.0
2016-12-01 13:30:00,39.73,39.76,39.71,39.74,58139.0,31.274,31.2976,31.2583,31.2819,58139.0
2016-12-01 14:00:00,39.74,39.8,39.74,39.79,74784.0,31.2819,31.3291,31.2819,31.3212,74784.0
2016-12-01 14:30:00,39.78,39.8,39.76,39.77,116930.0,31.3134,31.3291,31.2976,31.3055,116930.0
2016-12-01 15:00:00,39.77,39.77,39.71,39.72,80487.0,31.3055,31.3055,31.2583,31.2661,80487.0
2016-12-01 15:30:00,39.72,39.77,39.7,39.75,104192.0,31.2661,31.3055,31.2504,31.2898,104192.0
2016-12-02 09:30:00,39.66,39.78,39.66,39.78,51661.0,31.2189,31.3134,31.2189,31.3134,51661.0
2016-12-02 10:00:00,39.79,39.86,39.79,39.82,147872.0,31.3212,31.3763,31.3212,31.3449,147872.0
2016-12-02 10:30:00,39.82,39.86,39.82,39.83,59714.0,31.3449,31.3763,31.3449,31.3527,59714.0
2016-12-02 11:00:00,39.84,39.91,39.83,39.88,35752.0,31.3606,31.4157,31.3527,31.3921,35752.0
2016-12-02 11:30:00,39.87,39.87,39.82,39.83,29389.0,31.3842,31.3842,31.3449,31.3527,29389.0
2016-12-02 12:00:00,39.83,39.84,39.81,39.84,14538.0,31.3527,31.3606,31.337,31.3606,14538.0
2016-12-02 12:30:00,39.84,39.86,39.79,39.85,79067.0,31.3606,31.3763,31.3212,31.3685,79067.0
2016-12-02 13:00:00,39.84,39.84,39.79,39.8,168501.0,31.3606,31.3606,31.3212,31.3291,168501.0
2016-12-02 13:30:00,39.8,39.81,39.79,39.79,37167.0,31.3291,31.337,31.3212,31.3212,37167.0
2016-12-02 14:00:00,39.79,39.79,39.76,39.79,74816.0,31.3212,31.3212,31.2976,31.3212,74816.0
2016-12-02 14:30:00,39.79,39.8,39.78,39.79,41166.0,31.3212,31.3291,31.3134,31.3212,41166.0
2016-12-02 15:00:00,39.79,39.82,39.78,39.82,92834.0,31.3212,31.3449,31.3134,31.3449,92834.0
2016-12-02 15:30:00,39.82,39.85,39.81,39.83,102681.0,31.3449,31.3685,31.337,31.3527,102681.0
2016-12-05 09:30:00,40.01,40.12,40.0,40.11,148756.0,31.4944,31.581,31.4865,31.5731,148756.0
2016-12-05 10:00:00,40.1,40.13,40.07,40.08,250430.0,31.5653,31.5889,31.5416,31.5495,250430.0
2016-12-05 10:30:00,40.09,40.12,40.06,40.1,83212.0,31.5574,31.581,31.5338,31.5653,83212.0
2016-12-05 11:00:00,40.11,40.14,40.1,40.14,129830.0,31.5731,31.5967,31.5653,31.5967,129830.0
2016-12-05 11:30:00,40.13,40.14,40.1,40.12,68317.0,31.5889,31.5967,31.5653,31.581,68317.0
2016-12-05 12:00:00,40.11,40.13,40.1,40.12,81255.0,31.5731,31.5889,31.5653,31.581,81255.0
2016-12-05 12:30:00,40.12,40.18,40.11,40.18,93526.0,31.581,31.6282,31.5731,31.6282,93526.0
2016-12-05 13:00:00,40.17,40.23,40.17,40.2,114168.0,31.6204,31.6676,31.6204,31.644,114168.0
2016-12-05 13:30:00,40.2,40.21,40.18,40.2,85805.0,31.644,31.6518,31.6282,31.644,85805.0
2016-12-05 14:00:00,40.2,40.2,40.16,40.17,47486.0,31.644,31.644,31.6125,31.6204,47486.0
2016-12-05 14:30:00,40.17,40.2,40.16,40.18,300023.0,31.6204,31.644,31.6125,31.6282,300023.0
2016-12-05 15:00:00,40.18,40.19,40.17,40.19,71708.0,31.6282,31.6361,31.6204,31.6361,71708.0
2016-12-05 15:30:00,40.19,40.21,40.17,40.18,273048.0,31.6361,31.6518,31.6204,31.6282,273048.0
2016-12-06 09:30:00,40.19,40.25,40.19,40.21,129626.0,31.6361,31.6833,31.6361,31.6518,129626.0
2016-12-06 10:00:00,40.21,40.25,40.2,40.23,232267.0,31.6518,31.6833,31.644,31.6676,232267.0
2016-12-06 10:30:00,40.24,40.3,40.23,40.28,144954.0,31.6755,31.7227,31.6676,31.707,144954.0
2016-12-06 11:00:00,40.28,40.32,40.27,40.31,54663.0,31.707,31.7384,31.6991,31.7306,54663.0
2016-12-06 11:30:00,40.31,40.34,40.3,40.34,73600.0,31.7306,31.7542,31.7227,31.7542,73600.0
2016-12-06 12:00:00,40.33,40.37,40.33,40.36,58537.0,31.7463,31.7778,31.7463,31.7699,58537.0
2016-12-06 12:30:00,40.37,40.38,40.33,40.36,71563.0,31.7778,31.7857,31.7463,31.7699,71563.0
2016-12-06 13:00:00,40.36,40.36,40.34,40.35,89338.0,31.7699,31.7699,31.7542,31.7621,89338.0
2016-12-06 13:30:00,40.35,40.35,40.33,40.35,98309.0,31.7621,31.7621,31.7463,31.7621,98309.0
2016-12-06 14:00:00,40.35,40.38,40.35,40.38,307918.0,31.7621,31.7857,31.7621,31.7857,307918.0
2016-12-06 14:30:00,40.39,40.44,40.38,40.42,57930.0,31.7935,31.8329,31.7857,31.8172,57930.0
2016-12-06 15:00:00,40.43,40.44,40.39,40.4,74399.0,31.825,31.8329,31.7935,31.8014,74399.0
2016-12-06 15:30:00,40.4,40.43,40.39,40.42,161334.0,31.8014,31.825,31.7935,31.8172,161334.0
2016-12-07 09:30:00,40.57,40.6,40.54,40.6,87091.0,31.9352,31.9588,31.9116,31.9588,87091.0
2016-12-07 10:00:00,40.61,40.71,40.61,40.69,41607.0,31.9667,32.0454,31.9667,32.0297,41607.0
2016-12-07 10:30:00,40.71,40.73,40.67,40.72,122070.0,32.0454,32.0612,32.0139,32.0533,122070.0
2016-12-07 11:00:00,40.71,40.73,40.69,40.73,15929.0,32.0454,32.0612,32.0297,32.0612,15929.0
2016-12-07 11:30:00,40.72,40.78,40.71,40.77,18455.0,32.0533,32.1005,32.0454,32.0927,18455.0
2016-12-07 12:00:00,40.78,40.78,40.75,40.77,35295.0,32.1005,32.1005,32.0769,32.0927,35295.0
2016-12-07 12:30:00,40.77,40.8,40.76,40.8,28096.0,32.0927,32.1163,32.0848,32.1163,28096.0
2016-12-07 13:00:00,40.81,40.89,40.81,40.87,45553.0,32.1241,32.1871,32.1241,32.1714,45553.0
2016-12-07 13:30:00,40.86,40.95,40.85,40.95,98603.0,32.1635,32.2343,32.1556,32.2343,98603.0
2016-12-07 14:00:00,40.94,40.96,40.92,40.94,37257.0,32.2265,32.2422,32.2107,32.2265,37257.0
2016-12-07 14:30:00,40.93,40.97,40.93,40.97,54130.0,32.2186,32.2501,32.2186,32.2501,54130.0
2016-12-07 15:00:00,40.96,41.04,40.94,41.02,111979.0,32.2422,32.3052,32.2265,32.2895,111979.0
2016-12-07 15:30:00,41.01,41.05,40.95,40.99,156259.0,32.2816,32.3131,32.2343,32.2658,156259.0
2016-12-08 09:30:00,40.99,40.99,40.9,40.91,75721.0,32.2658,32.2658,32.195,32.2029,75721.0
2016-12-08 10:00:00,40.9,40.91,40.85,40.88,114566.0,32.195,32.2029,32.1556,32.1792,114566.0
2016-12-08 10:30:00,40.88,40.91,40.86,40.91,46366.0,32.1792,32.2029,32.1635,32.2029,46366.0
2016-12-08 11:00:00,40.9,40.94,40.89,40.94,175336.0,32.195,32.2265,32.1871,32.2265,175336.0
2016-12-08 11:30:00,40.94,40.97,40.9,40.97,27695.0,32.2265,32.2501,32.195,32.2501,27695.0
2016-12-08 12:00:00,40.97,41.02,40.97,41.01,50744.0,32.2501,32.2895,32.2501,32.2816,50744.0
2016-12-08 12:30:00,41.01,41.03,41.0,41.02,18446.0,32.2816,32.2973,32.2737,32.2895,18446.0
2016-12-08 13:00:00,41.02,41.05,41.01,41.03,16246.0,32.2895,32.3131,32.2816,32.2973,16246.0
2016-12-08 13:30:00,41.03,41.06,41.02,41.05,20258.0,32.2973,32.3209,32.2895,32.3131,20258.0
2016-12-08 14:00:00,41.05,41.07,40.99,41.01,66034.0,32.3131,32.3288,32.2658,32.2816,66034.0
2016-12-08 14:30:00,41.01,41.03,40.98,41.02,57083.0,32.2816,32.2973,32.258,32.2895,57083.0
2016-12-08 15:00:00,41.01,41.04,41.0,41.02,64230.0,32.2816,32.3052,32.2737,32.2895,64230.0
2016-12-08 15:30:00,41.02,41.06,41.0,41.02,189126.0,32.2895,32.3209,32.2737,32.2895,189126.0
2016-12-09 09:30:00,40.99,41.03,40.97,40.99,112585.0,32.2658,32.2973,32.2501,32.2658,112585.0
2016-12-09 10:00:00,41.0,41.02,40.96,41.02,68696.0,32.2737,32.2895,32.2422,32.2895,68696.0
2016-12-09 10:30:00,41.02,41.06,41.0,41.01,33800.0,32.2895,32.3209,32.2737,32.2816,33800.0
2016-12-09 11:00:00,41.02,41.05,40.99,41.01,146269.0,32.2895,32.3131,32.2658,32.2816,146269.0
2016-12-09 11:30:00,41.01,41.05,41.0,41.03,44371.0,32.2816,32.3131,32.2737,32.2973,44371.0
2016-12-09 12:00:00,41.04,41.04,40.99,41.0,89429.0,32.3052,32.3052,32.2658,32.2737,89429.0
2016-12-09 12:30:00,41.01,41.05,41.0,41.04,30256.0,32.2816,32.3131,32.2737,32.3052,30256.0
2016-12-09 13:00:00,41.03,41.04,41.02,41.03,16181.0,32.2973,32.3052,32.2895,32.2973,16181.0
2016-12-09 13:30:00,41.04,41.06,41.03,41.04,49662.0,32.3052,32.3209,32.2973,32.3052,49662.0
2016-12-09 14:00:00,41.05,41.08,41.04,41.05,74478.0,32.3131,32.3367,32.3052,32.3131,74478.0
2016-12-09 14:30:00,41.05,41.08,41.04,41.08,34062.0,32.3131,32.3367,32.3052,32.3367,34062.0
2016-12-09 15:00:00,41.07,41.11,41.06,41.11,63168.0,32.3288,32.3603,32.3209,32.3603,63168.0
2016-12-09 15:30:00,41.1,41.12,41.08,41.1,54787.0,32.3524,32.3682,32.3367,32.3524,54787.0
2016-12-12 09:30:00,41.0,41.09,40.98,41.08,17201.0,32.2737,32.3446,32.258,32.3367,17201.0
2016-12-12 10:00:00,41.07,41.09,40.97,40.99,17104.0,32.3288,32.3446,32.2501,32.2658,17104.0
2016-12-12 10:30:00,40.99,41.03,40.98,41.0,24495.0,32.2658,32.2973,32.258,32.2737,24495.0
2016-12-12 11:00:00,40.98,40.99,40.92,40.93,172857.0,32.258,32.2658,32.2107,32.2186,172857.0
2016-12-12 11:30:00,40.93,40.94,40.92,40.94,59977.0,32.2186,32.2265,32.2107,32.2265,59977.0
2016-12-12 12:00:00,40.93,40.96,40.89,40.95,53388.0,32.2186,32.2422,32.1871,32.2343,53388.0
2016-12-12 12:30:00,40.95,40.99,40.93,40.96,326682.0,32.2343,32.2658,32.2186,32.2422,326682.0
2016-12-12 13:00:00,40.95,40.98,40.94,40.97,42848.0,32.2343,32.258,32.2265,32.2501,42848.0
2016-12-12 13:30:00,40.96,40.96,40.93,40.93,42445.0,32.2422,32.2422,32.2186,32.2186,42445.0
2016-12-12 14:00:00,40.93,40.96,40.92,40.95,23630.0,32.2186,32.2422,32.2107,32.2343,23630.0
2016-12-12 14:30:00,40.95,40.95,40.92,40.93,15003.0,32.2343,32.2343,32.2107,32.2186,15003.0
2016-12-12 15:00:00,40.94,40.96,40.92,40.93,166683.0,32.2265,32.2422,32.2107,32.2186,166683.0
2016-12-12 15:30:00,40.93,40.96,40.93,40.94,180811.0,32.2186,32.2422,32.2186,32.2265,180811.0
2016-12-13 09:30:00,41.3,41.4,41.24,41.38,17862.0,32.5099,32.5886,32.4626,32.5728,17862.0
2016-12-13 10:00:00,41.36,41.38,41.33,41.34,21115.0,32.5571,32.5728,32.5335,32.5413,21115.0
2016-12-13 10:30:00,41.34,41.37,41.27,41.36,59411.0,32.5413,32.565,32.4862,32.5571,59411.0
2016-12-13 11:00:00,41.35,41.44,41.33,41.44,282733.0,32.5492,32.6201,32.5335,32.6201,282733.0
2016-12-13 11:30:00,41.43,41.44,41.38,41.4,46105.0,32.6122,32.6201,32.5728,32.5886,46105.0
2016-12-13 12:00:00,41.4,41.42,41.38,41.38,126265.0,32.5886,32.6043,32.5728,32.5728,126265.0
2016-12-13 12:30:00,41.39,41.43,41.38,41.41,18455.0,32.5807,32.6122,32.5728,32.5964,18455.0
2016-12-13 13:00:00,41.41,41.47,41.4,41.46,78472.0,32.5964,32.6437,32.5886,32.6358,78472.0
2016-12-13 13:30:00,41.46,41.46,41.41,41.42,36524.0,32.6358,32.6358,32.5964,32.6043,36524.0
2016-12-13 14:00:00,41.41,41.43,41.38,41.4,71091.0,32.5964,32.6122,32.5728,32.5886,71091.0
2016-12-13 14:30:00,41.4,41.43,41.39,41.41,22567.0,32.5886,32.6122,32.5807,32.5964,22567.0
2016-12-13 15:00:00,41.41,41.44,41.41,41.43,65854.0,32.5964,32.6201,32.5964,32.6122,65854.0
2016-12-13 15:30:00,41.43,41.44,41.37,41.38,209040.0,32.6122,32.6201,32.565,32.5728,209040.0
2016-12-14 09:30:00,41.26,41.27,41.22,41.23,67875.0,32.4784,32.4862,32.4469,32.4548,67875.0
2016-12-14 10:00:00,41.22,41.28,41.21,41.27,36770.0,32.4469,32.4941,32.439,32.4862,36770.0
2016-12-14 10:30:00,41.28,41.31,41.26,41.26,35513.0,32.4941,32.5177,32.4784,32.4784,35513.0
2016-12-14 11:00:00,41.25,41.27,41.24,41.25,162065.0,32.4705,32.4862,32.4626,32.4705,162065.0
2016-12-14 11:30:00,41.25,41.26,41.19,41.22,87288.0,32.4705,32.4784,32.4233,32.4469,87288.0
2016-12-14 12:00:00,41.22,41.24,41.21,41.23,72089.0,32.4469,32.4626,32.439,32.4548,72089.0
2016-12-14 12:30:00,41.25,41.25,41.22,41.23,38118.0,32.4705,32.4705,32.4469,32.4548,38118.0
2016-12-14 13:00:00,41.24,41.25,41.21,41.25,36133.0,32.4626,32.4705,32.439,32.4705,36133.0
2016-12-14 13:30:00,41.25,41.26,41.22,41.24,48382.0,32.4705,32.4784,32.4469,32.4626,48382.0
2016-12-14 14:00:00,41.12,41.18,40.88,40.89,94089.0,32.3682,32.4154,32.1792,32.1871,94089.0
2016-12-14 14:30:00,40.87,41.05,40.82,40.82,160960.0,32.1714,32.3131,32.132,32.132,160960.0
2016-12-14 15:00:00,40.82,40.88,40.7,40.74,156105.0,32.132,32.1792,32.0376,32.069,156105.0
2016-12-14 15:30:00,40.73,40.84,40.61,40.66,326685.0,32.0612,32.1478,31.9667,32.0061,326685.0
2016-12-15 09:30:00,40.53,40.55,40.48,40.55,52255.0,31.9037,31.9195,31.8644,31.9195,52255.0
2016-12-15 10:00:00,40.55,40.57,40.5,40.52,145215.0,31.9195,31.9352,31.8801,31.8959,145215.0
2016-12-15 10:30:00,40.56,40.6,40.52,40.54,36465.0,31.9274,31.9588,31.8959,31.9116,36465.0
2016-12-15 11:00:00,40.54,40.59,40.54,40.55,30140.0,31.9116,31.951,31.9116,31.9195,30140.0
2016-12-15 11:30:00,40.54,40.55,40.49,40.5,103573.0,31.9116,31.9195,31.8723,31.8801,103573.0
2016-12-15 12:00:00,40.52,40.59,40.52,40.58,155663.0,31.8959,31.951,31.8959,31.9431,155663.0
2016-12-15 12:30:00,40.57,40.61,40.56,40.61,55469.0,31.9352,31.9667,31.9274,31.9667,55469.0
2016-12-15 13:00:00,40.61,40.65,40.6,40.61,62961.0,31.9667,31.9982,31.9588,31.9667,62961.0
2016-12-15 13:30:00,40.61,40.62,40.54,40.55,63835.0,31.9667,31.9746,31.9116,31.9195,63835.0
2016-12-15 14:00:00,40.55,40.61,40.54,40.6,114782.0,31.9195,31.9667,31.9116,31.9588,114782.0
2016-12-15 14:30:00,40.61,40.63,40.59,40.61,88601.0,31.9667,31.9825,31.951,31.9667,88601.0
2016-12-15 15:00:00,40.61,40.62,40.57,40.58,98487.0,31.9667,31.9746,31.9352,31.9431,98487.0
2016-12-15 15:30:00,40.58,40.62,40.57,40.59,155090.0,31.9431,31.9746,31.9352,31.951,155090.0
2016-12-16 09:30:00,40.52,40.6,40.52,40.6,96182.0,31.8959,31.9588,31.8959,31.9588,96182.0
2016-12-16 10:00:00,40.6,40.62,40.58,40.58,23336.0,31.9588,31.9746,31.9431,31.9431,23336.0
2016-12-16 10:30:00,40.59,40.59,40.56,40.57,31060.0,31.951,31.951,31.9274,31.9352,31060.0
2016-12-16 11:00:00,40.57,40.59,40.53,40.54,24060.0,31.9352,31.951,31.9037,31.9116,24060.0
2016-12-16 11:30:00,40.54,40.66,40.54,40.64,275854.0,31.9116,32.0061,31.9116,31.9903,275854.0
2016-12-16 12:00:00,40.64,40.65,40.58,40.6,77128.0,31.9903,31.9982,31.9431,31.9588,77128.0
2016-12-16 12:30:00,40.59,40.62,40.57,40.58,46395.0,31.951,31.9746,31.9352,31.9431,46395.0
2016-12-16 13:00:00,40.57,40.57,40.5,40.52,22927.0,31.9352,31.9352,31.8801,31.8959,22927.0
2016-12-16 13:30:00,40.51,40.54,40.51,40.52,148343.0,31.888,31.9116,31.888,31.8959,148343.0
2016-12-16 14:00:00,40.52,40.55,40.49,40.51,146892.0,31.8959,31.9195,31.8723,31.888,146892.0
2016-12-16 14:30:00,40.51,40.52,40.49,40.5,46323.0,31.888,31.8959,31.8723,31.8801,46323.0
2016-12-16 15:00:00,40.5,40.51,40.47,40.5,20225.0,31.8801,31.888,31.8565,31.8801,20225.0
2016-12-16 15:30:00,40.5,40.53,40.48,40.52,158533.0,31.8801,31.9037,31.8644,31.8959,158533.0
2016-12-19 09:30:00,40.56,40.58,40.51,40.55,33249.0,31.9274,31.9431,31.888,31.9195,33249.0
2016-12-19 10:00:00,40.54,40.58,40.54,40.56,51282.0,31.9116,31.9431,31.9116,31.9274,51282.0
2016-12-19 10:30:00,40.56,40.59,40.55,40.57,180622.0,31.9274,31.951,31.9195,31.9352,180622.0
2016-12-19 11:00:00,40.57,40.6,40.55,40.59,214647.0,31.9352,31.9588,31.9195,31.951,214647.0
2016-12-19 11:30:00,40.59,40.6,40.56,40.57,334481.0,31.951,31.9588,31.9274,31.9352,334481.0
2016-12-19 12:00:00,40.56,40.59,40.55,40.57,137032.0,31.9274,31.951,31.9195,31.9352,137032.0
2016-12-19 12:30:00,40.57,40.58,40.56,40.57,8438.0,31.9352,31.9431,31.9274,31.9352,8438.0
2016-12-19 13:00:00,40.57,40.59,40.55,40.57,49956.0,31.9352,31.951,31.9195,31.9352,49956.0
2016-12-19 13:30:00,40.56,40.57,40.48,40.52,69347.0,31.9274,31.9352,31.8644,31.8959,69347.0
2016-12-19 14:00:00,40.53,40.54,40.49,40.49,390742.0,31.9037,31.9116,31.8723,31.8723,390742.0
2016-12-19 14:30:00,40.5,40.5,40.46,40.47,29265.0,31.8801,31.8801,31.8486,31.8565,29265.0
2016-12-19 15:00:00,40.48,40.49,40.44,40.46,109224.0,31.8644,31.8723,31.8329,31.8486,109224.0
2016-12-19 15:30:00,40.46,40.48,40.44,40.45,115259.0,31.8486,31.8644,31.8329,31.8408,115259.0
2016-12-20 09:30:00,40.57,40.57,40.46,40.53,43661.0,31.9352,31.9352,31.8486,31.9037,43661.0
2016-12-20 10:00:00,40.52,40.55,40.5,40.52,198483.0,31.8959,31.9195,31.8801,31.8959,198483.0
2016-12-20 10:30:00,40.52,40.58,40.51,40.56,34130.0,31.8959,31.9431,31.888,31.9274,34130.0
2016-12-20 11:00:00,40.56,40.57,40.55,40.56,124352.0,31.9274,31.9352,31.9195,31.9274,124352.0
2016-12-20 11:30:00,40.56,40.57,40.53,40.56,66332.0,31.9274,31.9352,31.9037,31.9274,66332.0
2016-12-20 12:00:00,40.56,40.58,40.55,40.55,136229.0,31.9274,31.9431,31.9195,31.9195,136229.0
2016-12-20 12:30:00,40.55,40.56,40.54,40.56,27742.0,31.9195,31.9274,31.9116,31.9274,27742.0
2016-12-20 13:00:00,40.57,40.6,40.56,40.57,63817.0,31.9352,31.9588,31.9274,31.9352,63817.0
2016-12-20 13:30:00,40.58,40.6,40.56,40.59,321906.0,31.9431,31.9588,31.9274,31.951,321906.0
2016-12-20 14:00:00,40.59,40.6,40.57,40.58,420199.0,31.951,31.9588,31.9352,31.9431,420199.0
2016-12-20 14:30:00,40.58,40.58,40.55,40.56,85014.0,31.9431,31.9431,31.9195,31.9274,85014.0
2016-12-20 15:00:00,40.58,40.58,40.55,40.56,91435.0,31.9431,31.9431,31.9195,31.9274,91435.0
2016-12-20 15:30:00,40.57,40.59,40.56,40.58,195037.0,31.9352,31.951,31.9274,31.9431,195037.0
2016-12-21 09:30:00,40.23,40.23,40.2,40.21,41411.0,31.9748,31.9748,31.951,31.9589,41411.0
2016-12-21 10:00:00,40.21,40.22,40.18,40.19,33450.0,31.9589,31.9668,31.9351,31.943,33450.0
2016-12-21 10:30:00,40.19,40.21,40.16,40.16,189344.0,31.943,31.9589,31.9192,31.9192,189344.0
2016-12-21 11:00:00,40.16,40.19,40.14,40.17,102261.0,31.9192,31.943,31.9033,31.9271,102261.0
2016-12-21 11:30:00,40.16,40.18,40.14,40.15,117491.0,31.9192,31.9351,31.9033,31.9112,117491.0
2016-12-21 12:00:00,40.15,40.18,40.14,40.16,141901.0,31.9112,31.9351,31.9033,31.9192,141901.0
2016-12-21 12:30:00,40.16,40.17,40.15,40.15,117224.0,31.9192,31.9271,31.9112,31.9112,117224.0
2016-12-21 13:00:00,40.15,40.17,40.14,40.16,94665.0,31.9112,31.9271,31.9033,31.9192,94665.0
2016-12-21 13:30:00,40.16,40.18,40.15,40.16,383113.0,31.9192,31.9351,31.9112,31.9192,383113.0
2016-12-21 14:00:00,40.16,40.18,40.15,40.17,213389.0,31.9192,31.9351,31.9112,31.9271,213389.0
2016-12-21 14:30:00,40.18,40.19,40.17,40.19,94690.0,31.9351,31.943,31.9271,31.943,94690.0
2016-12-21 15:00:00,40.19,40.19,40.18,40.19,153672.0,31.943,31.943,31.9351,31.943,153672.0
2016-12-21 15:30:00,40.19,40.19,40.15,40.18,224777.0,31.943,31.943,31.9112,31.9351,224777.0
2016-12-22 09:30:00,40.06,40.06,39.97,39.99,67230.0,31.8397,31.8397,31.7681,31.784,67230.0
2016-12-22 10:00:00,39.98,40.07,39.98,40.06,156570.0,31.7761,31.8476,31.7761,31.8397,156570.0
2016-12-22 10:30:00,40.06,40.07,39.99,40.0,127098.0,31.8397,31.8476,31.784,31.792,127098.0
2016-12-22 11:00:00,40.0,40.01,39.98,39.98,51167.0,31.792,31.7999,31.7761,31.7761,51167.0
2016-12-22 11:30:00,39.98,40.0,39.97,39.99,143637.0,31.7761,31.792,31.7681,31.784,143637.0
2016-12-22 12:00:00,39.98,39.99,39.96,39.99,38301.0,31.7761,31.784,31.7602,31.784,38301.0
2016-12-22 12:30:00,39.99,40.0,39.99,40.0,18435.0,31.784,31.792,31.784,31.792,18435.0
2016-12-22 13:00:00,40.0,40.01,39.99,40.0,38598.0,31.792,31.7999,31.784,31.792,38598.0
2016-12-22 13:30:00,39.99,40.03,39.99,40.02,175225.0,31.784,31.8158,31.784,31.8079,175225.0
2016-12-22 14:00:00,40.02,40.03,40.0,40.01,101320.0,31.8079,31.8158,31.792,31.7999,101320.0
2016-12-22 14:30:00,40.02,40.02,40.0,40.02,108253.0,31.8079,31.8079,31.792,31.8079,108253.0
2016-12-22 15:00:00,40.02,40.02,39.98,40.0,61533.0,31.8079,31.8079,31.7761,31.792,61533.0
2016-12-22 15:30:00,39.99,40.0,39.96,39.98,193481.0,31.784,31.792,31.7602,31.7761,193481.0
2016-12-23 09:30:00,39.95,40.02,39.95,40.01,37487.0,31.7523,31.8079,31.7523,31.7999,37487.0
2016-12-23 10:00:00,40.02,40.05,40.01,40.04,147959.0,31.8079,31.8317,31.7999,31.8238,147959.0
2016-12-23 10:30:00,40.04,40.05,40.02,40.05,76961.0,31.8238,31.8317,31.8079,31.8317,76961.0
2016-12-23 11:00:00,40.03,40.05,40.02,40.04,37492.0,31.8158,31.8317,31.8079,31.8238,37492.0
2016-12-23 11:30:00,40.05,40.07,40.04,40.07,23105.0,31.8317,31.8476,31.8238,31.8476,23105.0
2016-12-23 12:00:00,40.07,40.08,40.06,40.07,160714.0,31.8476,31.8556,31.8397,31.8476,160714.0
2016-12-23 12:30:00,40.08,40.08,40.06,40.07,29286.0,31.8556,31.8556,31.8397,31.8476,29286.0
2016-12-23 13:00:00,40.07,40.07,40.06,40.07,18818.0,31.8476,31.8476,31.8397,31.8476,18818.0
2016-12-23 13:30:00,40.08,40.08,40.07,40.08,56851.0,31.8556,31.8556,31.8476,31.8556,56851.0
2016-12-23 14:00:00,40.08,40.08,40.07,40.08,67369.0,31.8556,31.8556,31.8476,31.8556,67369.0
2016-12-23 14:30:00,40.08,40.08,40.06,40.07,149225.0,31.8556,31.8556,31.8397,31.8476,149225.0
2016-12-23 15:00:00,40.07,40.08,40.06,40.07,73372.0,31.8476,31.8556,31.8397,31.8476,73372.0
2016-12-23 15:30:00,40.07,40.09,40.06,40.08,102375.0,31.8476,31.8635,31.8397,31.8556,102375.0
2016-12-27 09:30:00,40.1,40.15,40.07,40.13,248729.0,31.8715,31.9112,31.8476,31.8953,248729.0
2016-12-27 10:00:00,40.14,40.15,40.13,40.13,62083.0,31.9033,31.9112,31.8953,31.8953,62083.0
2016-12-27 10:30:00,40.14,40.15,40.13,40.14,85055.0,31.9033,31.9112,31.8953,31.9033,85055.0
2016-12-27 11:00:00,40.14,40.14,40.12,40.13,37862.0,31.9033,31.9033,31.8874,31.8953,37862.0
2016-12-27 11:30:00,40.13,40.14,40.1,40.1,45413.0,31.8953,31.9033,31.8715,31.8715,45413.0
2016-12-27 12:00:00,40.11,40.12,40.09,40.11,74631.0,31.8794,31.8874,31.8635,31.8794,74631.0
2016-12-27 12:30:00,40.1,40.12,40.09,40.11,57320.0,31.8715,31.8874,31.8635,31.8794,57320.0
2016-12-27 13:00:00,40.11,40.12,40.1,40.11,73110.0,31.8794,31.8874,31.8715,31.8794,73110.0
2016-12-27 13:30:00,40.11,40.12,40.11,40.11,35881.0,31.8794,31.8874,31.8794,31.8794,35881.0
2016-12-27 14:00:00,40.11,40.13,40.09,40.13,116289.0,31.8794,31.8953,31.8635,31.8953,116289.0
2016-12-27 14:30:00,40.12,40.13,40.11,40.13,253160.0,31.8874,31.8953,31.8794,31.8953,253160.0
2016-12-27 15:00:00,40.13,40.14,40.12,40.13,92585.0,31.8953,31.9033,31.8874,31.8953,92585.0
2016-12-27 15:30:00,40.14,40.14,40.06,40.07,680221.0,31.9033,31.9033,31.8397,31.8476,680221.0
2016-12-28 09:30:00,40.06,40.13,40.06,40.07,38694.0,31.8397,31.8953,31.8397,31.8476,38694.0
2016-12-28 10:00:00,40.06,40.1,40.04,40.09,169312.0,31.8397,31.8715,31.8238,31.8635,169312.0
2016-12-28 10:30:00,40.1,40.1,40.07,40.08,91557.0,31.8715,31.8715,31.8476,31.8556,91557.0
2016-12-28 11:00:00,40.09,40.12,40.08,40.11,43788.0,31.8635,31.8874,31.8556,31.8794,43788.0
2016-12-28 11:30:00,40.12,40.12,40.07,40.08,48950.0,31.8874,31.8874,31.8476,31.8556,48950.0
2016-12-28 12:00:00,40.07,40.08,39.98,40.0,284827.0,31.8476,31.8556,31.7761,31.792,284827.0
2016-12-28 12:30:00,39.99,40.02,39.97,40.02,23278.0,31.784,31.8079,31.7681,31.8079,23278.0
2016-12-28 13:00:00,40.02,40.03,40.01,40.02,26855.0,31.8079,31.8158,31.7999,31.8079,26855.0
2016-12-28 13:30:00,40.02,40.03,40.01,40.02,40134.0,31.8079,31.8158,31.7999,31.8079,40134.0
2016-12-28 14:00:00,40.03,40.03,40.0,40.02,36112.0,31.8158,31.8158,31.792,31.8079,36112.0
2016-12-28 14:30:00,40.02,40.03,40.0,40.01,95118.0,31.8079,31.8158,31.792,31.7999,95118.0
2016-12-28 15:00:00,40.02,40.04,40.01,40.03,72895.0,31.8079,31.8238,31.7999,31.8158,72895.0
2016-12-28 15:30:00,40.03,40.04,40.0,40.01,109458.0,31.8158,31.8238,31.792,31.7999,109458.0
2016-12-29 09:30:00,40.17,40.21,40.17,40.2,55731.0,31.9271,31.9589,31.9271,31.951,55731.0
2016-12-29 10:00:00,40.21,40.24,40.19,40.23,113374.0,31.9589,31.9827,31.943,31.9748,113374.0
2016-12-29 10:30:00,40.22,40.25,40.21,40.24,7506.0,31.9668,31.9907,31.9589,31.9827,7506.0
2016-12-29 11:00:00,40.24,40.28,40.21,40.27,127584.0,31.9827,32.0145,31.9589,32.0066,127584.0
2016-12-29 11:30:00,40.27,40.3,40.25,40.25,49661.0,32.0066,32.0304,31.9907,31.9907,49661.0
2016-12-29 12:00:00,40.26,40.27,40.21,40.26,83845.0,31.9986,32.0066,31.9589,31.9986,83845.0
2016-12-29 12:30:00,40.26,40.26,40.22,40.22,175029.0,31.9986,31.9986,31.9668,31.9668,175029.0
2016-12-29 13:00:00,40.22,40.23,40.21,40.23,64275.0,31.9668,31.9748,31.9589,31.9748,64275.0
2016-12-29 13:30:00,40.23,40.24,40.22,40.23,45849.0,31.9748,31.9827,31.9668,31.9748,45849.0
2016-12-29 14:00:00,40.23,40.28,40.23,40.27,106810.0,31.9748,32.0145,31.9748,32.0066,106810.0
2016-12-29 14:30:00,40.27,40.27,40.23,40.25,94218.0,32.0066,32.0066,31.9748,31.9907,94218.0
2016-12-29 15:00:00,40.24,40.26,40.23,40.25,176770.0,31.9827,31.9986,31.9748,31.9907,176770.0
2016-12-29 15:30:00,40.25,40.25,40.22,40.24,217461.0,31.9907,31.9907,31.9668,31.9827,217461.0
2016-12-30 09:30:00,40.48,40.48,40.37,40.4,110321.0,32.1735,32.1735,32.0861,32.1099,110321.0
2016-12-30 10:00:00,40.38,40.41,40.37,40.38,39987.0,32.094,32.1179,32.0861,32.094,39987.0
2016-12-30 10:30:00,40.38,40.44,40.38,40.42,63214.0,32.094,32.1417,32.094,32.1258,63214.0
2016-12-30 11:00:00,40.42,40.44,40.38,40.38,63292.0,32.1258,32.1417,32.094,32.094,63292.0
2016-12-30 11:30:00,40.37,40.42,40.37,40.39,88992.0,32.0861,32.1258,32.0861,32.102,88992.0
2016-12-30 12:00:00,40.38,40.38,40.33,40.33,26105.0,32.094,32.094,32.0543,32.0543,26105.0
2016-12-30 12:30:00,40.33,40.34,40.27,40.3,33350.0,32.0543,32.0622,32.0066,32.0304,33350.0
2016-12-30 13:00:00,40.31,40.31,40.29,40.3,19553.0,32.0384,32.0384,32.0225,32.0304,19553.0
2016-12-30 13:30:00,40.29,40.29,40.26,40.27,64164.0,32.0225,32.0225,31.9986,32.0066,64164.0
2016-12-30 14:00:00,40.26,40.27,40.2,40.21,119048.0,31.9986,32.0066,31.951,31.9589,119048.0
2016-12-30 14:30:00,40.21,40.26,40.18,40.21,115267.0,31.9589,31.9986,31.9351,31.9589,115267.0
2016-12-30 15:00:00,40.21,40.24,40.19,40.23,103009.0,31.9589,31.9827,31.943,31.9748,103009.0
2016-12-30 15:30:00,40.24,40.25,40.18,40.23,176808.0,31.9827,31.9907,31.9351,31.9748,176808.0
2017-01-03 09:30:00,40.5,40.55,40.48,40.54,78953.0,32.1894,32.2291,32.1735,32.2212,78953.0
2017-01-03 10:00:00,40.52,40.55,40.49,40.54,45600.0,32.2053,32.2291,32.1814,32.2212,45600.0
2017-01-03 10:30:00,40.55,40.55,40.45,40.46,162126.0,32.2291,32.2291,32.1497,32.1576,162126.0
2017-01-03 11:00:00,40.46,40.48,40.42,40.47,99459.0,32.1576,32.1735,32.1258,32.1655,99459.0
2017-01-03 11:30:00,40.47,40.49,40.43,40.45,32707.0,32.1655,32.1814,32.1338,32.1497,32707.0
2017-01-03 12:00:00,40.46,40.47,40.43,40.43,47451.0,32.1576,32.1655,32.1338,32.1338,47451.0
2017-01-03 12:30:00,40.43,40.46,40.41,40.44,166523.0,32.1338,32.1576,32.1179,32.1417,166523.0
2017-01-03 13:00:00,40.46,40.47,40.44,40.47,656583.0,32.1576,32.1655,32.1417,32.1655,656583.0
2017-01-03 13:30:00,40.47,40.47,40.41,40.41,80408.0,32.1655,32.1655,32.1179,32.1179,80408.0
2017-01-03 14:00:00,40.41,40.43,40.4,40.41,37664.0,32.1179,32.1338,32.1099,32.1179,37664.0
2017-01-03 14:30:00,40.41,40.44,40.4,40.44,66561.0,32.1179,32.1417,32.1099,32.1417,66561.0
2017-01-03 15:00:00,40.45,40.47,40.44,40.46,82136.0,32.1497,32.1655,32.1417,32.1576,82136.0
2017-01-03 15:30:00,40.45,40.51,40.43,40.49,185949.0,32.1497,32.1973,32.1338,32.1814,185949.0
2017-01-04 09:30:00,40.7,40.79,40.7,40.75,16293.0,32.3484,32.4199,32.3484,32.3881,16293.0
2017-01-04 10:00:00,40.76,40.78,40.74,40.74,18664.0,32.396,32.4119,32.3801,32.3801,18664.0
2017-01-04 10:30:00,40.75,40.79,40.75,40.79,22826.0,32.3881,32.4199,32.3881,32.4199,22826.0
2017-01-04 11:00:00,40.79,40.84,40.79,40.84,8541.0,32.4199,32.4596,32.4199,32.4596,8541.0
2017-01-04 11:30:00,40.84,40.88,40.84,40.87,53120.0,32.4596,32.4914,32.4596,32.4835,53120.0
2017-01-04 12:00:00,40.87,40.88,40.84,40.86,47877.0,32.4835,32.4914,32.4596,32.4755,47877.0
2017-01-04 12:30:00,40.86,40.86,40.84,40.84,40036.0,32.4755,32.4755,32.4596,32.4596,40036.0
2017-01-04 13:00:00,40.84,40.86,40.84,40.86,37050.0,32.4596,32.4755,32.4596,32.4755,37050.0
2017-01-04 13:30:00,40.86,40.88,40.84,40.86,73693.0,32.4755,32.4914,32.4596,32.4755,73693.0
2017-01-04 14:00:00,40.86,40.9,40.82,40.86,514154.0,32.4755,32.5073,32.4437,32.4755,514154.0
2017-01-04 14:30:00,40.86,40.86,40.83,40.86,58613.0,32.4755,32.4755,32.4517,32.4755,58613.0
2017-01-04 15:00:00,40.86,40.88,40.85,40.88,90723.0,32.4755,32.4914,32.4676,32.4914,90723.0
2017-01-04 15:30:00,40.88,40.93,40.87,40.93,83931.0,32.4914,32.5312,32.4835,32.5312,83931.0
2017-01-05 09:30:00,41.07,41.17,41.07,41.17,42599.0,32.6424,32.7219,32.6424,32.7219,42599.0
2017-01-05 10:00:00,41.17,41.29,41.16,41.27,18750.0,32.7219,32.8173,32.714,32.8014,18750.0
2017-01-05 10:30:00,41.27,41.3,41.23,41.3,46908.0,32.8014,32.8252,32.7696,32.8252,46908.0
2017-01-05 11:00:00,41.28,41.29,41.22,41.25,43229.0,32.8093,32.8173,32.7616,32.7855,43229.0
2017-01-05 11:30:00,41.25,41.27,41.22,41.26,21906.0,32.7855,32.8014,32.7616,32.7934,21906.0
2017-01-05 12:00:00,41.26,41.29,41.24,41.28,8719.0,32.7934,32.8173,32.7775,32.8093,8719.0
2017-01-05 12:30:00,41.28,41.3,41.26,41.29,49897.0,32.8093,32.8252,32.7934,32.8173,49897.0
2017-01-05 13:00:00,41.31,41.35,41.31,41.33,8390.0,32.8332,32.865,32.8332,32.8491,8390.0
2017-01-05 13:30:00,41.32,41.32,41.3,41.32,50635.0,32.8411,32.8411,32.8252,32.8411,50635.0
2017-01-05 14:00:00,41.32,41.34,41.3,41.33,9193.0,32.8411,32.857,32.8252,32.8491,9193.0
2017-01-05 14:30:00,41.34,41.34,41.3,41.3,182172.0,32.857,32.857,32.8252,32.8252,182172.0
2017-01-05 15:00:00,41.31,41.33,41.3,41.31,97183.0,32.8332,32.8491,32.8252,32.8332,97183.0
2017-01-05 15:30:00,41.32,41.34,41.29,41.29,51430.0,32.8411,32.857,32.8173,32.8173,51430.0
2017-01-06 09:30:00,41.16,41.16,41.07,41.15,130441.0,32.714,32.714,32.6424,32.706,130441.0
2017-01-06 10:00:00,41.14,41.18,41.12,41.12,28563.0,32.6981,32.7299,32.6822,32.6822,28563.0
2017-01-06 10:30:00,41.12,41.17,41.12,41.16,81234.0,32.6822,32.7219,32.6822,32.714,81234.0
2017-01-06 11:00:00,41.16,41.18,41.15,41.16,30336.0,32.714,32.7299,32.706,32.714,30336.0
2017-01-06 11:30:00,41.17,41.17,41.13,41.15,40522.0,32.7219,32.7219,32.6901,32.706,40522.0
2017-01-06 12:00:00,41.16,41.16,41.11,41.13,134610.0,32.714,32.714,32.6742,32.6901,134610.0
2017-01-06 12:30:00,41.13,41.16,41.13,41.16,36612.0,32.6901,32.714,32.6901,32.714,36612.0
2017-01-06 13:00:00,41.16,41.17,41.12,41.12,12898.0,32.714,32.7219,32.6822,32.6822,12898.0
2017-01-06 13:30:00,41.12,41.14,41.09,41.1,56943.0,32.6822,32.6981,32.6583,32.6663,56943.0
2017-01-06 14:00:00,41.1,41.13,41.1,41.1,19683.0,32.6663,32.6901,32.6663,32.6663,19683.0
2017-01-06 14:30:00,41.1,41.12,41.09,41.11,98530.0,32.6663,32.6822,32.6583,32.6742,98530.0
2017-01-06 15:00:00,41.11,41.15,41.11,41.15,357527.0,32.6742,32.706,32.6742,32.706,357527.0
2017-01-06 15:30:00,41.15,41.19,41.13,41.14,386077.0,32.706,32.7378,32.6901,32.6981,386077.0
2017-01-09 09:30:00,41.03,41.04,40.97,41.0,189857.0,32.6106,32.6186,32.5629,32.5868,189857.0
2017-01-09 10:00:00,41.0,41.01,40.98,41.01,164250.0,32.5868,32.5947,32.5709,32.5947,164250.0
2017-01-09 10:30:00,41.0,41.06,40.99,41.06,49931.0,32.5868,32.6345,32.5788,32.6345,49931.0
2017-01-09 11:00:00,41.06,41.13,41.05,41.12,44917.0,32.6345,32.6901,32.6265,32.6822,44917.0
2017-01-09 11:30:00,41.13,41.14,41.1,41.11,25070.0,32.6901,32.6981,32.6663,32.6742,25070.0
2017-01-09 12:00:00,41.11,41.12,41.08,41.09,384901.0,32.6742,32.6822,32.6504,32.6583,384901.0
2017-01-09 12:30:00,41.09,41.12,41.08,41.12,118249.0,32.6583,32.6822,32.6504,32.6822,118249.0
2017-01-09 13:00:00,41.12,41.12,41.08,41.09,42281.0,32.6822,32.6822,32.6504,32.6583,42281.0
2017-01-09 13:30:00,41.08,41.1,41.07,41.09,130771.0,32.6504,32.6663,32.6424,32.6583,130771.0
2017-01-09 14:00:00,41.08,41.09,41.06,41.07,59449.0,32.6504,32.6583,32.6345,32.6424,59449.0
2017-01-09 14:30:00,41.06,41.09,41.06,41.09,168372.0,32.6345,32.6583,32.6345,32.6583,168372.0
2017-01-09 15:00:00,41.08,41.09,41.06,41.08,34159.0,32.6504,32.6583,32.6345,32.6504,34159.0
2017-01-09 15:30:00,41.08,41.09,41.07,41.09,59741.0,32.6504,32.6583,32.6424,32.6583,59741.0
2017-01-10 09:30:00,41.18,41.21,41.12,41.2,102595.0,32.7299,32.7537,32.6822,32.7458,102595.0
2017-01-10 10:00:00,41.2,41.21,41.18,41.19,9894.0,32.7458,32.7537,32.7299,32.7378,9894.0
2017-01-10 10:30:00,41.22,41.27,41.2,41.26,59463.0,32.7616,32.8014,32.7458,32.7934,59463.0
2017-01-10 11:00:00,41.26,41.3,41.25,41.26,18925.0,32.7934,32.8252,32.7855,32.7934,18925.0
2017-01-10 11:30:00,41.26,41.27,41.24,41.24,59499.0,32.7934,32.8014,32.7775,32.7775,59499.0
2017-01-10 12:00:00,41.25,41.25,41.22,41.22,45552.0,32.7855,32.7855,32.7616,32.7616,45552.0
2017-01-10 12:30:00,41.22,41.24,41.2,41.21,39258.0,32.7616,32.7775,32.7458,32.7537,39258.0
2017-01-10 13:00:00,41.21,41.24,41.19,41.21,250560.0,32.7537,32.7775,32.7378,32.7537,250560.0
2017-01-10 13:30:00,41.2,41.22,41.15,41.16,108057.0,32.7458,32.7616,32.706,32.714,108057.0
2017-01-10 14:00:00,41.16,41.17,41.14,41.15,107702.0,32.714,32.7219,32.6981,32.706,107702.0
2017-01-10 14:30:00,41.15,41.17,41.14,41.16,46133.0,32.706,32.7219,32.6981,32.714,46133.0
2017-01-10 15:00:00,41.16,41.19,41.16,41.19,31390.0,32.714,32.7378,32.714,32.7378,31390.0
2017-01-10 15:30:00,41.19,41.2,41.15,41.15,19837.0,32.7378,32.7458,32.706,32.706,19837.0
2017-01-11 09:30:00,41.17,41.18,41.11,41.17,38732.0,32.7219,32.7299,32.6742,32.7219,38732.0
2017-01-11 10:00:00,41.18,41.19,41.08,41.09,23294.0,32.7299,32.7378,32.6504,32.6583,23294.0
2017-01-11 10:30:00,41.09,41.13,41.07,41.09,49491.0,32.6583,32.6901,32.6424,32.6583,49491.0
2017-01-11 11:00:00,41.11,41.15,41.08,41.13,49305.0,32.6742,32.706,32.6504,32.6901,49305.0
2017-01-11 11:30:00,41.14,41.27,41.1,41.22,30726.0,32.6981,32.8014,32.6663,32.7616,30726.0
2017-01-11 12:00:00,41.23,41.25,41.14,41.21,94662.0,32.7696,32.7855,32.6981,32.7537,94662.0
2017-01-11 12:30:00,41.23,41.3,41.21,41.3,45159.0,32.7696,32.8252,32.7537,32.8252,45159.0
2017-01-11 13:00:00,41.29,41.42,41.29,41.37,202075.0,32.8173,32.9206,32.8173,32.8809,202075.0
2017-01-11 13:30:00,41.36,41.41,41.36,41.39,37366.0,32.8729,32.9127,32.8729,32.8968,37366.0
2017-01-11 14:00:00,41.41,41.42,41.37,41.39,68943.0,32.9127,32.9206,32.8809,32.8968,68943.0
2017-01-11 14:30:00,41.39,41.4,41.36,41.38,88855.0,32.8968,32.9047,32.8729,32.8888,88855.0
2017-01-11 15:00:00,41.39,41.4,41.37,41.4,121685.0,32.8968,32.9047,32.8809,32.9047,121685.0
2017-01-11 15:30:00,41.41,41.46,41.4,41.46,84770.0,32.9127,32.9524,32.9047,32.9524,84770.0
2017-01-12 09:30:00,41.52,41.55,41.5,41.51,24961.0,33.0001,33.0239,32.9842,32.9921,24961.0
2017-01-12 10:00:00,41.55,41.55,41.45,41.47,26080.0,33.0239,33.0239,32.9445,32.9603,26080.0
2017-01-12 10:30:00,41.45,41.45,41.39,41.4,156020.0,32.9445,32.9445,32.8968,32.9047,156020.0
2017-01-12 11:00:00,41.4,41.41,41.35,41.41,26137.0,32.9047,32.9127,32.865,32.9127,26137.0
2017-01-12 11:30:00,41.41,41.42,41.39,41.39,64923.0,32.9127,32.9206,32.8968,32.8968,64923.0
2017-01-12 12:00:00,41.4,41.44,41.39,41.44,20812.0,32.9047,32.9365,32.8968,32.9365,20812.0
2017-01-12 12:30:00,41.44,41.48,41.44,41.46,14963.0,32.9365,32.9683,32.9365,32.9524,14963.0
2017-01-12 13:00:00,41.47,41.48,41.45,41.46,50615.0,32.9603,32.9683,32.9445,32.9524,50615.0
2017-01-12 13:30:00,41.47,41.5,41.46,41.48,39289.0,32.9603,32.9842,32.9524,32.9683,39289.0
2017-01-12 14:00:00,41.48,41.5,41.48,41.49,10378.0,32.9683,32.9842,32.9683,32.9762,10378.0
2017-01-12 14:30:00,41.5,41.52,41.47,41.48,19171.0,32.9842,33.0001,32.9603,32.9683,19171.0
2017-01-12 15:00:00,41.48,41.49,41.44,41.47,20237.0,32.9683,32.9762,32.9365,32.9603,20237.0
2017-01-12 15:30:00,41.48,41.52,41.46,41.5,75879.0,32.9683,33.0001,32.9524,32.9842,75879.0
2017-01-13 09:30:00,41.52,41.57,41.48,41.48,63856.0,33.0001,33.0398,32.9683,32.9683,63856.0
2017-01-13 10:00:00,41.48,41.54,41.47,41.53,22165.0,32.9683,33.016,32.9603,33.008,22165.0
2017-01-13 10:30:00,41.53,41.58,41.52,41.58,44456.0,33.008,33.0478,33.0001,33.0478,44456.0
2017-01-13 11:00:00,41.58,41.58,41.54,41.56,15085.0,33.0478,33.0478,33.016,33.0319,15085.0
2017-01-13 11:30:00,41.57,41.62,41.57,41.61,448989.0,33.0398,33.0796,33.0398,33.0716,448989.0
2017-01-13 12:00:00,41.61,41.62,41.59,41.61,10663.0,33.0716,33.0796,33.0557,33.0716,10663.0
2017-01-13 12:30:00,41.61,41.62,41.59,41.61,25340.0,33.0716,33.0796,33.0557,33.0716,25340.0
2017-01-13 13:00:00,41.6,41.62,41.58,41.59,19206.0,33.0637,33.0796,33.0478,33.0557,19206.0
2017-01-13 13:30:00,41.58,41.59,41.57,41.58,18265.0,33.0478,33.0557,33.0398,33.0478,18265.0
2017-01-13 14:00:00,41.58,41.58,41.55,41.57,70743.0,33.0478,33.0478,33.0239,33.0398,70743.0
2017-01-13 14:30:00,41.57,41.6,41.57,41.6,53641.0,33.0398,33.0637,33.0398,33.0637,53641.0
2017-01-13 15:00:00,41.61,41.61,41.59,41.6,15322.0,33.0716,33.0716,33.0557,33.0637,15322.0
2017-01-13 15:30:00,41.59,41.64,41.58,41.61,52542.0,33.0557,33.0955,33.0478,33.0716,52542.0
2017-01-17 09:30:00,41.56,41.58,41.44,41.52,421799.0,33.0319,33.0478,32.9365,33.0001,421799.0
2017-01-17 10:00:00,41.52,41.55,41.49,41.53,389280.0,33.0001,33.0239,32.9762,33.008,389280.0
2017-01-17 10:30:00,41.52,41.54,41.51,41.53,23680.0,33.0001,33.016,32.9921,33.008,23680.0
2017-01-17 11:00:00,41.53,41.53,41.48,41.48,24935.0,33.008,33.008,32.9683,32.9683,24935.0
2017-01-17 11:30:00,41.48,41.52,41.47,41.5,22567.0,32.9683,33.0001,32.9603,32.9842,22567.0
2017-01-17 12:00:00,41.51,41.52,41.48,41.51,183848.0,32.9921,33.0001,32.9683,32.9921,183848.0
2017-01-17 12:30:00,41.51,41.53,41.49,41.5,659735.0,32.9921,33.008,32.9762,32.9842,659735.0
2017-01-17 13:00:00,41.51,41.54,41.5,41.54,27555.0,32.9921,33.016,32.9842,33.016,27555.0
2017-01-17 13:30:00,41.53,41.54,41.52,41.52,35118.0,33.008,33.016,33.0001,33.0001,35118.0
2017-01-17 14:00:00,41.52,41.55,41.49,41.5,60539.0,33.0001,33.0239,32.9762,32.9842,60539.0
2017-01-17 14:30:00,41.49,41.5,41.47,41.48,43308.0,32.9762,32.9842,32.9603,32.9683,43308.0
2017-01-17 15:00:00,41.48,41.48,41.46,41.48,43538.0,32.9683,32.9683,32.9524,32.9683,43538.0
2017-01-17 15:30:00,41.48,41.51,41.47,41.5,139593.0,32.9683,32.9921,32.9603,32.9842,139593.0
2017-01-18 09:30:00,41.39,41.44,41.38,41.44,34940.0,32.8968,32.9365,32.8888,32.9365,34940.0
2017-01-18 10:00:00,41.44,41.46,41.42,41.43,58230.0,32.9365,32.9524,32.9206,32.9286,58230.0
2017-01-18 10:30:00,41.43,41.46,41.42,41.44,140695.0,32.9286,32.9524,32.9206,32.9365,140695.0
2017-01-18 11:00:00,41.45,41.48,41.43,41.48,10300.0,32.9445,32.9683,32.9286,32.9683,10300.0
2017-01-18 11:30:00,41.47,41.47,41.41,41.41,15703.0,32.9603,32.9603,32.9127,32.9127,15703.0
2017-01-18 12:00:00,41.4,41.42,41.39,41.4,39660.0,32.9047,32.9206,32.8968,32.9047,39660.0
2017-01-18 12:30:00,41.39,41.41,41.36,41.37,33025.0,32.8968,32.9127,32.8729,32.8809,33025.0
2017-01-18 13:00:00,41.36,41.38,41.36,41.36,53371.0,32.8729,32.8888,32.8729,32.8729,53371.0
2017-01-18 13:30:00,41.36,41.36,41.34,41.34,32503.0,32.8729,32.8729,32.857,32.857,32503.0
2017-01-18 14:00:00,41.33,41.36,41.33,41.33,51675.0,32.8491,32.8729,32.8491,32.8491,51675.0
2017-01-18 14:30:00,41.33,41.33,41.3,41.32,18065.0,32.8491,32.8491,32.8252,32.8411,18065.0
2017-01-18 15:00:00,41.34,41.34,41.25,41.26,41457.0,32.857,32.857,32.7855,32.7934,41457.0
2017-01-18 15:30:00,41.26,41.33,41.25,41.32,68391.0,32.7934,32.8491,32.7855,32.8411,68391.0
2017-01-19 09:30:00,41.31,41.33,41.23,41.24,90583.0,32.8332,32.8491,32.7696,32.7775,90583.0
2017-01-19 10:00:00,41.24,41.24,41.19,41.23,53634.0,32.7775,32.7775,32.7378,32.7696,53634.0
2017-01-19 10:30:00,41.23,41.24,41.18,41.22,44225.0,32.7696,32.7775,32.7299,32.7616,44225.0
2017-01-19 11:00:00,41.19,41.26,41.19,41.25,23112.0,32.7378,32.7934,32.7378,32.7855,23112.0
2017-01-19 11:30:00,41.26,41.27,41.23,41.24,70504.0,32.7934,32.8014,32.7696,32.7775,70504.0
2017-01-19 12:00:00,41.24,41.25,41.19,41.2,11784.0,32.7775,32.7855,32.7378,32.7458,11784.0
2017-01-19 12:30:00,41.19,41.2,41.16,41.2,6080.0,32.7378,32.7458,32.714,32.7458,6080.0
2017-01-19 13:00:00,41.21,41.23,41.19,41.22,9280.0,32.7537,32.7696,32.7378,32.7616,9280.0
2017-01-19 13:30:00,41.21,41.22,41.19,41.19,72114.0,32.7537,32.7616,32.7378,32.7378,72114.0
2017-01-19 14:00:00,41.18,41.18,41.13,41.17,87959.0,32.7299,32.7299,32.6901,32.7219,87959.0
2017-01-19 14:30:00,41.17,41.22,41.15,41.22,88094.0,32.7219,32.7616,32.706,32.7616,88094.0
2017-01-19 15:00:00,41.22,41.25,41.21,41.24,284755.0,32.7616,32.7855,32.7537,32.7775,284755.0
2017-01-19 15:30:00,41.23,41.26,41.23,41.25,89054.0,32.7696,32.7934,32.7696,32.7855,89054.0
2017-01-20 09:30:00,41.36,41.41,41.35,41.37,32912.0,32.8729,32.9127,32.865,32.8809,32912.0
2017-01-20 10:00:00,41.39,41.42,41.38,41.4,24463.0,32.8968,32.9206,32.8888,32.9047,24463.0
2017-01-20 10:30:00,41.41,41.41,41.38,41.41,51642.0,32.9127,32.9127,32.8888,32.9127,51642.0
2017-01-20 11:00:00,41.41,41.42,41.36,41.38,63054.0,32.9127,32.9206,32.8729,32.8888,63054.0
2017-01-20 11:30:00,41.37,41.41,41.37,41.39,33978.0,32.8809,32.9127,32.8809,32.8968,33978.0
2017-01-20 12:00:00,41.39,41.4,41.3,41.34,105125.0,32.8968,32.9047,32.8252,32.857,105125.0
2017-01-20 12:30:00,41.34,41.34,41.3,41.32,30627.0,32.857,32.857,32.8252,32.8411,30627.0
2017-01-20 13:00:00,41.32,41.36,41.31,41.34,27668.0,32.8411,32.8729,32.8332,32.857,27668.0
2017-01-20 13:30:00,41.35,41.36,41.33,41.35,171856.0,32.865,32.8729,32.8491,32.865,171856.0
2017-01-20 14:00:00,41.35,41.4,41.35,41.36,157434.0,32.865,32.9047,32.865,32.8729,157434.0
2017-01-20 14:30:00,41.36,41.4,41.35,41.4,45765.0,32.8729,32.9047,32.865,32.9047,45765.0
2017-01-20 15:00:00,41.4,41.41,41.36,41.37,190821.0,32.9047,32.9127,32.8729,32.8809,190821.0
2017-01-20 15:30:00,41.36,41.44,41.35,41.44,74247.0,32.8729,32.9365,32.865,32.9365,74247.0
2017-01-23 09:30:00,41.41,41.47,41.41,41.43,274239.0,32.9127,32.9603,32.9127,32.9286,274239.0
2017-01-23 10:00:00,41.43,41.47,41.4,41.4,198566.0,32.9286,32.9603,32.9047,32.9047,198566.0
2017-01-23 10:30:00,41.41,41.42,41.38,41.41,128000.0,32.9127,32.9206,32.8888,32.9127,128000.0
2017-01-23 11:00:00,41.41,41.43,41.39,41.42,60031.0,32.9127,32.9286,32.8968,32.9206,60031.0
2017-01-23 11:30:00,41.43,41.46,41.39,41.43,2007707.0,32.9286,32.9524,32.8968,32.9286,2007707.0
2017-01-23 12:00:00,41.43,41.43,41.39,41.41,43723.0,32.9286,32.9286,32.8968,32.9127,43723.0
2017-01-23 12:30:00,41.41,41.43,41.39,41.42,285733.0,32.9127,32.9286,32.8968,32.9206,285733.0
2017-01-23 13:00:00,41.44,41.47,41.43,41.46,38024.0,32.9365,32.9603,32.9286,32.9524,38024.0
2017-01-23 13:30:00,41.47,41.54,41.46,41.51,29938.0,32.9603,33.016,32.9524,32.9921,29938.0
2017-01-23 14:00:00,41.52,41.54,41.5,41.53,92761.0,33.0001,33.016,32.9842,33.008,92761.0
2017-01-23 14:30:00,41.54,41.59,41.53,41.59,18248.0,33.016,33.0557,33.008,33.0557,18248.0
2017-01-23 15:00:00,41.59,41.59,41.55,41.57,545309.0,33.0557,33.0557,33.0239,33.0398,545309.0
2017-01-23 15:30:00,41.57,41.61,41.56,41.58,274772.0,33.0398,33.0716,33.0319,33.0478,274772.0
2017-01-24 09:30:00,41.61,41.7,41.61,41.68,19109.0,33.0716,33.1432,33.0716,33.1273,19109.0
2017-01-24 10:00:00,41.69,41.7,41.67,41.67,70533.0,33.1352,33.1432,33.1193,33.1193,70533.0
2017-01-24 10:30:00,41.68,41.68,41.64,41.67,39458.0,33.1273,33.1273,33.0955,33.1193,39458.0
2017-01-24 11:00:00,41.67,41.69,41.66,41.68,22776.0,33.1193,33.1352,33.1114,33.1273,22776.0
2017-01-24 11:30:00,41.68,41.71,41.66,41.71,6675.0,33.1273,33.1511,33.1114,33.1511,6675.0
2017-01-24 12:00:00,41.72,41.77,41.72,41.77,19835.0,33.159,33.1988,33.159,33.1988,19835.0
2017-01-24 12:30:00,41.77,41.78,41.75,41.75,18222.0,33.1988,33.2067,33.1829,33.1829,18222.0
2017-01-24 13:00:00,41.76,41.78,41.76,41.77,22222.0,33.1908,33.2067,33.1908,33.1988,22222.0
2017-01-24 13:30:00,41.78,41.82,41.78,41.81,24395.0,33.2067,33.2385,33.2067,33.2306,24395.0
2017-01-24 14:00:00,41.8,41.81,41.78,41.79,23186.0,33.2226,33.2306,33.2067,33.2147,23186.0
2017-01-24 14:30:00,41.79,41.82,41.78,41.82,55157.0,33.2147,33.2385,33.2067,33.2385,55157.0
2017-01-24 15:00:00,41.81,41.84,41.8,41.8,80029.0,33.2306,33.2544,33.2226,33.2226,80029.0
2017-01-24 15:30:00,41.8,41.82,41.78,41.8,167482.0,33.2226,33.2385,33.2067,33.2226,167482.0
2017-01-25 09:30:00,42.05,42.07,42.0,42.05,47792.0,33.4213,33.4372,33.3816,33.4213,47792.0
2017-01-25 10:00:00,42.05,42.09,42.05,42.09,34075.0,33.4213,33.4531,33.4213,33.4531,34075.0
2017-01-25 10:30:00,42.08,42.14,42.07,42.13,99838.0,33.4452,33.4929,33.4372,33.4849,99838.0
2017-01-25 11:00:00,42.12,42.13,42.08,42.11,89448.0,33.477,33.4849,33.4452,33.469,89448.0
2017-01-25 11:30:00,42.12,42.12,42.1,42.11,19747.0,33.477,33.477,33.4611,33.469,19747.0
2017-01-25 12:00:00,42.11,42.11,42.09,42.09,48986.0,33.469,33.469,33.4531,33.4531,48986.0
2017-01-25 12:30:00,42.1,42.11,42.08,42.11,109640.0,33.4611,33.469,33.4452,33.469,109640.0
2017-01-25 13:00:00,42.11,42.14,42.1,42.14,66544.0,33.469,33.4929,33.4611,33.4929,66544.0
2017-01-25 13:30:00,42.14,42.14,42.12,42.14,39239.0,33.4929,33.4929,33.477,33.4929,39239.0
2017-01-25 14:00:00,42.14,42.15,42.12,42.15,11092.0,33.4929,33.5008,33.477,33.5008,11092.0
2017-01-25 14:30:00,42.14,42.15,42.12,42.13,141268.0,33.4929,33.5008,33.477,33.4849,141268.0
2017-01-25 15:00:00,42.14,42.2,42.13,42.2,65709.0,33.4929,33.5406,33.4849,33.5406,65709.0
2017-01-25 15:30:00,42.2,42.23,42.19,42.21,139021.0,33.5406,33.5644,33.5326,33.5485,139021.0
2017-01-26 09:30:00,42.15,42.17,42.11,42.16,70032.0,33.5008,33.5167,33.469,33.5088,70032.0
2017-01-26 10:00:00,42.17,42.18,42.1,42.1,18967.0,33.5167,33.5247,33.4611,33.4611,18967.0
2017-01-26 10:30:00,42.11,42.12,42.04,42.05,29522.0,33.469,33.477,33.4134,33.4213,29522.0
2017-01-26 11:00:00,42.05,42.07,42.01,42.04,75909.0,33.4213,33.4372,33.3895,33.4134,75909.0
2017-01-26 11:30:00,42.04,42.08,42.03,42.06,40791.0,33.4134,33.4452,33.4054,33.4293,40791.0
2017-01-26 12:00:00,42.06,42.11,42.05,42.08,81877.0,33.4293,33.469,33.4213,33.4452,81877.0
2017-01-26 12:30:00,42.07,42.08,42.04,42.08,48617.0,33.4372,33.4452,33.4134,33.4452,48617.0
2017-01-26 13:00:00,42.08,42.11,42.08,42.08,48136.0,33.4452,33.469,33.4452,33.4452,48136.0
2017-01-26 13:30:00,42.09,42.12,42.07,42.11,55586.0,33.4531,33.477,33.4372,33.469,55586.0
2017-01-26 14:00:00,42.11,42.13,42.1,42.12,25398.0,33.469,33.4849,33.4611,33.477,25398.0
2017-01-26 14:30:00,42.13,42.14,42.11,42.12,166321.0,33.4849,33.4929,33.469,33.477,166321.0
2017-01-26 15:00:00,42.1,42.11,42.06,42.09,81930.0,33.4611,33.469,33.4293,33.4531,81930.0
2017-01-26 15:30:00,42.09,42.1,42.04,42.04,125875.0,33.4531,33.4611,33.4134,33.4134,125875.0
2017-01-27 09:30:00,42.04,42.06,41.97,41.99,38024.0,33.4134,33.4293,33.3577,33.3736,38024.0
2017-01-27 10:00:00,41.99,42.02,41.98,42.0,39805.0,33.3736,33.3975,33.3657,33.3816,39805.0
2017-01-27 10:30:00,42.0,42.03,41.99,41.99,37961.0,33.3816,33.4054,33.3736,33.3736,37961.0
2017-01-27 11:00:00,41.99,42.0,41.97,41.99,17578.0,33.3736,33.3816,33.3577,33.3736,17578.0
2017-01-27 11:30:00,41.99,41.99,41.96,41.97,88116.0,33.3736,33.3736,33.3498,33.3577,88116.0
2017-01-27 12:00:00,41.97,41.98,41.95,41.96,30389.0,33.3577,33.3657,33.3419,33.3498,30389.0
2017-01-27 12:30:00,41.96,41.97,41.93,41.94,35760.0,33.3498,33.3577,33.326,33.3339,35760.0
2017-01-27 13:00:00,41.94,41.97,41.92,41.96,40556.0,33.3339,33.3577,33.318,33.3498,40556.0
2017-01-27 13:30:00,41.96,41.97,41.94,41.96,37009.0,33.3498,33.3577,33.3339,33.3498,37009.0
2017-01-27 14:00:00,41.96,41.98,41.95,41.98,60723.0,33.3498,33.3657,33.3419,33.3657,60723.0
2017-01-27 14:30:00,41.97,41.98,41.96,41.98,15863.0,33.3577,33.3657,33.3498,33.3657,15863.0
2017-01-27 15:00:00,41.98,41.98,41.95,41.96,40512.0,33.3657,33.3657,33.3419,33.3498,40512.0
2017-01-27 15:30:00,41.96,42.0,41.95,41.99,65114.0,33.3498,33.3816,33.3419,33.3736,65114.0
2017-01-30 09:30:00,41.66,41.74,41.54,41.6,85881.0,33.1114,33.1749,33.016,33.0637,85881.0
2017-01-30 10:00:00,41.58,41.6,41.55,41.59,27888.0,33.0478,33.0637,33.0239,33.0557,27888.0
2017-01-30 10:30:00,41.59,41.62,41.56,41.58,12666.0,33.0557,33.0796,33.0319,33.0478,12666.0
2017-01-30 11:00:00,41.58,41.63,41.57,41.6,33701.0,33.0478,33.0875,33.0398,33.0637,33701.0
2017-01-30 11:30:00,41.6,41.65,41.59,41.63,38064.0,33.0637,33.1034,33.0557,33.0875,38064.0
2017-01-30 12:00:00,41.63,41.67,41.61,41.67,42971.0,33.0875,33.1193,33.0716,33.1193,42971.0
2017-01-30 12:30:00,41.66,41.67,41.62,41.63,239898.0,33.1114,33.1193,33.0796,33.0875,239898.0
2017-01-30 13:00:00,41.63,41.66,41.6,41.61,12540.0,33.0875,33.1114,33.0637,33.0716,12540.0
2017-01-30 13:30:00,41.61,41.62,41.59,41.61,29015.0,33.0716,33.0796,33.0557,33.0716,29015.0
2017-01-30 14:00:00,41.61,41.65,41.61,41.64,60544.0,33.0716,33.1034,33.0716,33.0955,60544.0
2017-01-30 14:30:00,41.65,41.66,41.63,41.66,31891.0,33.1034,33.1114,33.0875,33.1114,31891.0
2017-01-30 15:00:00,41.65,41.66,41.63,41.65,23575.0,33.1034,33.1114,33.0875,33.1034,23575.0
2017-01-30 15:30:00,41.65,41.72,41.64,41.71,164438.0,33.1034,33.159,33.0955,33.1511,164438.0
2017-01-31 09:30:00,41.78,41.86,41.78,41.85,47912.0,33.2067,33.2703,33.2067,33.2624,47912.0
2017-01-31 10:00:00,41.85,41.86,41.75,41.8,68066.0,33.2624,33.2703,33.1829,33.2226,68066.0
2017-01-31 10:30:00,41.8,41.83,41.75,41.77,46339.0,33.2226,33.2465,33.1829,33.1988,46339.0
2017-01-31 11:00:00,41.77,41.8,41.69,41.69,64730.0,33.1988,33.2226,33.1352,33.1352,64730.0
2017-01-31 11:30:00,41.69,41.71,41.64,41.7,53102.0,33.1352,33.1511,33.0955,33.1432,53102.0
2017-01-31 12:00:00,41.7,41.73,41.68,41.69,10001.0,33.1432,33.167,33.1273,33.1352,10001.0
2017-01-31 12:30:00,41.69,41.71,41.68,41.68,41882.0,33.1352,33.1511,33.1273,33.1273,41882.0
2017-01-31 13:00:00,41.69,41.71,41.66,41.7,76295.0,33.1352,33.1511,33.1114,33.1432,76295.0
2017-01-31 13:30:00,41.71,41.72,41.67,41.68,17091.0,33.1511,33.159,33.1193,33.1273,17091.0
2017-01-31 14:00:00,41.68,41.77,41.68,41.77,27035.0,33.1273,33.1988,33.1273,33.1988,27035.0
2017-01-31 14:30:00,41.76,41.81,41.75,41.8,53882.0,33.1908,33.2306,33.1829,33.2226,53882.0
2017-01-31 15:00:00,41.81,41.83,41.79,41.8,41359.0,33.2306,33.2465,33.2147,33.2226,41359.0
2017-01-31 15:30:00,41.8,41.84,41.79,41.81,441380.0,33.2226,33.2544,33.2147,33.2306,441380.0
2017-02-01 09:30:00,42.02,42.06,41.98,41.98,25367.0,33.3975,33.4293,33.3657,33.3657,25367.0
2017-02-01 10:00:00,41.99,41.99,41.87,41.89,15835.0,33.3736,33.3736,33.2783,33.2942,15835.0
2017-02-01 10:30:00,41.89,41.9,41.83,41.85,43969.0,33.2942,33.3021,33.2465,33.2624,43969.0
2017-02-01 11:00:00,41.85,41.9,41.84,41.85,58560.0,33.2624,33.3021,33.2544,33.2624,58560.0
2017-02-01 11:30:00,41.85,41.87,41.82,41.86,48062.0,33.2624,33.2783,33.2385,33.2703,48062.0
2017-02-01 12:00:00,41.86,41.86,41.83,41.85,56248.0,33.2703,33.2703,33.2465,33.2624,56248.0
2017-02-01 12:30:00,41.86,41.89,41.86,41.87,9232.0,33.2703,33.2942,33.2703,33.2783,9232.0
2017-02-01 13:00:00,41.88,41.89,41.87,41.89,48167.0,33.2862,33.2942,33.2783,33.2942,48167.0
2017-02-01 13:30:00,41.89,41.9,41.84,41.86,277786.0,33.2942,33.3021,33.2544,33.2703,277786.0
2017-02-01 14:00:00,41.86,42.01,41.86,41.99,105573.0,33.2703,33.3895,33.2703,33.3736,105573.0
2017-02-01 14:30:00,42.0,42.01,41.94,41.96,22426.0,33.3816,33.3895,33.3339,33.3498,22426.0
2017-02-01 15:00:00,41.97,41.98,41.95,41.98,24727.0,33.3577,33.3657,33.3419,33.3657,24727.0
2017-02-01 15:30:00,41.98,42.0,41.93,41.94,381081.0,33.3657,33.3816,33.326,33.3339,381081.0
2017-02-02 09:30:00,42.03,42.05,42.0,42.04,75256.0,33.4054,33.4213,33.3816,33.4134,75256.0
2017-02-02 10:00:00,42.04,42.05,42.01,42.01,27519.0,33.4134,33.4213,33.3895,33.3895,27519.0
2017-02-02 10:30:00,42.02,42.02,41.98,42.02,69018.0,33.3975,33.3975,33.3657,33.3975,69018.0
2017-02-02 11:00:00,42.04,42.05,41.99,42.0,120491.0,33.4134,33.4213,33.3736,33.3816,120491.0
2017-02-02 11:30:00,41.99,42.0,41.92,41.92,22413.0,33.3736,33.3816,33.318,33.318,22413.0
2017-02-02 12:00:00,41.92,41.94,41.91,41.93,36209.0,33.318,33.3339,33.3101,33.326,36209.0
2017-02-02 12:30:00,41.94,41.97,41.94,41.96,21200.0,33.3339,33.3577,33.3339,33.3498,21200.0
2017-02-02 13:00:00,41.97,41.98,41.95,41.96,40169.0,33.3577,33.3657,33.3419,33.3498,40169.0
2017-02-02 13:30:00,41.96,41.99,41.95,41.98,25839.0,33.3498,33.3736,33.3419,33.3657,25839.0
2017-02-02 14:00:00,41.97,41.97,41.91,41.91,46069.0,33.3577,33.3577,33.3101,33.3101,46069.0
2017-02-02 14:30:00,41.91,41.92,41.89,41.92,40225.0,33.3101,33.318,33.2942,33.318,40225.0
2017-02-02 15:00:00,41.92,41.97,41.92,41.97,33462.0,33.318,33.3577,33.318,33.3577,33462.0
2017-02-02 15:30:00,41.98,42.0,41.96,41.99,63069.0,33.3657,33.3816,33.3498,33.3736,63069.0
2017-02-03 09:30:00,42.1,42.1,42.04,42.06,29895.0,33.4611,33.4611,33.4134,33.4293,29895.0
2017-02-03 10:00:00,42.07,42.21,42.07,42.19,31206.0,33.4372,33.5485,33.4372,33.5326,31206.0
2017-02-03 10:30:00,42.19,42.22,42.18,42.2,22343.0,33.5326,33.5564,33.5247,33.5406,22343.0
2017-02-03 11:00:00,42.21,42.22,42.18,42.18,53895.0,33.5485,33.5564,33.5247,33.5247,53895.0
2017-02-03 11:30:00,42.19,42.19,42.16,42.19,21432.0,33.5326,33.5326,33.5088,33.5326,21432.0
2017-02-03 12:00:00,42.19,42.21,42.19,42.19,16045.0,33.5326,33.5485,33.5326,33.5326,16045.0
2017-02-03 12:30:00,42.2,42.21,42.19,42.2,23967.0,33.5406,33.5485,33.5326,33.5406,23967.0
2017-02-03 13:00:00,42.2,42.21,42.18,42.18,16230.0,33.5406,33.5485,33.5247,33.5247,16230.0
2017-02-03 13:30:00,42.19,42.2,42.13,42.14,41685.0,33.5326,33.5406,33.4849,33.4929,41685.0
2017-02-03 14:00:00,42.14,42.14,42.11,42.12,37034.0,33.4929,33.4929,33.469,33.477,37034.0
2017-02-03 14:30:00,42.12,42.15,42.12,42.15,47110.0,33.477,33.5008,33.477,33.5008,47110.0
2017-02-03 15:00:00,42.14,42.15,42.13,42.14,97082.0,33.4929,33.5008,33.4849,33.4929,97082.0
2017-02-03 15:30:00,42.14,42.17,42.14,42.17,98839.0,33.4929,33.5167,33.4929,33.5167,98839.0
2017-02-06 09:30:00,41.86,41.9,41.86,41.9,71784.0,33.2703,33.3021,33.2703,33.3021,71784.0
2017-02-06 10:00:00,41.89,41.89,41.85,41.89,45458.0,33.2942,33.2942,33.2624,33.2942,45458.0
2017-02-06 10:30:00,41.88,41.88,41.83,41.84,21520.0,33.2862,33.2862,33.2465,33.2544,21520.0
2017-02-06 11:00:00,41.84,41.91,41.84,41.9,104419.0,33.2544,33.3101,33.2544,33.3021,104419.0
2017-02-06 11:30:00,41.89,41.89,41.85,41.85,22347.0,33.2942,33.2942,33.2624,33.2624,22347.0
2017-02-06 12:00:00,41.85,41.85,41.84,41.84,15797.0,33.2624,33.2624,33.2544,33.2544,15797.0
2017-02-06 12:30:00,41.85,41.86,41.83,41.84,20782.0,33.2624,33.2703,33.2465,33.2544,20782.0
2017-02-06 13:00:00,41.84,41.84,41.81,41.81,4753.0,33.2544,33.2544,33.2306,33.2306,4753.0
2017-02-06 13:30:00,41.81,41.86,41.8,41.86,30490.0,33.2306,33.2703,33.2226,33.2703,30490.0
2017-02-06 14:00:00,41.87,41.89,41.86,41.89,25036.0,33.2783,33.2942,33.2703,33.2942,25036.0
2017-02-06 14:30:00,41.89,41.9,41.87,41.87,70571.0,33.2942,33.3021,33.2783,33.2783,70571.0
2017-02-06 15:00:00,41.88,41.89,41.87,41.89,15390.0,33.2862,33.2942,33.2783,33.2942,15390.0
2017-02-06 15:30:00,41.9,41.92,41.9,41.92,52369.0,33.3021,33.318,33.3021,33.318,52369.0
2017-02-07 09:30:00,41.85,41.87,41.8,41.82,12168.0,33.2624,33.2783,33.2226,33.2385,12168.0
2017-02-07 10:00:00,41.83,41.84,41.8,41.83,36971.0,33.2465,33.2544,33.2226,33.2465,36971.0
2017-02-07 10:30:00,41.83,41.85,41.81,41.83,56323.0,33.2465,33.2624,33.2306,33.2465,56323.0
2017-02-07 11:00:00,41.84,41.86,41.79,41.8,43062.0,33.2544,33.2703,33.2147,33.2226,43062.0
2017-02-07 11:30:00,41.8,41.84,41.8,41.83,33053.0,33.2226,33.2544,33.2226,33.2465,33053.0
2017-02-07 12:00:00,41.83,41.86,41.82,41.83,20451.0,33.2465,33.2703,33.2385,33.2465,20451.0
2017-02-07 12:30:00,41.82,41.83,41.78,41.78,13937.0,33.2385,33.2465,33.2067,33.2067,13937.0
2017-02-07 13:00:00,41.79,41.85,41.79,41.83,45820.0,33.2147,33.2624,33.2147,33.2465,45820.0
2017-02-07 13:30:00,41.82,41.85,41.81,41.83,81353.0,33.2385,33.2624,33.2306,33.2465,81353.0
2017-02-07 14:00:00,41.83,41.84,41.8,41.82,44335.0,33.2465,33.2544,33.2226,33.2385,44335.0
2017-02-07 14:30:00,41.82,41.84,41.81,41.83,26832.0,33.2385,33.2544,33.2306,33.2465,26832.0
2017-02-07 15:00:00,41.84,41.86,41.83,41.84,11158.0,33.2544,33.2703,33.2465,33.2544,11158.0
2017-02-07 15:30:00,41.83,41.83,41.8,41.83,122275.0,33.2465,33.2465,33.2226,33.2465,122275.0
2017-02-08 09:30:00,41.79,41.85,41.76,41.79,46320.0,33.2147,33.2624,33.1908,33.2147,46320.0
2017-02-08 10:00:00,41.78,41.84,41.78,41.82,14725.0,33.2067,33.2544,33.2067,33.2385,14725.0
2017-02-08 10:30:00,41.82,41.91,41.81,41.91,49452.0,33.2385,33.3101,33.2306,33.3101,49452.0
2017-02-08 11:00:00,41.92,41.97,41.92,41.96,15649.0,33.318,33.3577,33.318,33.3498,15649.0
2017-02-08 11:30:00,41.96,41.96,41.93,41.94,29094.0,33.3498,33.3498,33.326,33.3339,29094.0
2017-02-08 12:00:00,41.95,41.98,41.95,41.96,29561.0,33.3419,33.3657,33.3419,33.3498,29561.0
2017-02-08 12:30:00,41.96,41.96,41.95,41.96,12640.0,33.3498,33.3498,33.3419,33.3498,12640.0
2017-02-08 13:00:00,41.95,41.96,41.93,41.93,11479.0,33.3419,33.3498,33.326,33.326,11479.0
2017-02-08 13:30:00,41.93,41.96,41.93,41.95,5226.0,33.326,33.3498,33.326,33.3419,5226.0
2017-02-08 14:00:00,41.95,41.98,41.94,41.97,102084.0,33.3419,33.3657,33.3339,33.3577,102084.0
2017-02-08 14:30:00,41.98,41.99,41.97,41.98,19673.0,33.3657,33.3736,33.3577,33.3657,19673.0
2017-02-08 15:00:00,41.98,42.0,41.96,41.99,23355.0,33.3657,33.3816,33.3498,33.3736,23355.0
2017-02-08 15:30:00,42.0,42.0,41.97,41.97,37572.0,33.3816,33.3816,33.3577,33.3577,37572.0
2017-02-09 09:30:00,42.07,42.11,42.05,42.06,110041.0,33.4372,33.469,33.4213,33.4293,110041.0
2017-02-09 10:00:00,42.06,42.08,42.03,42.08,26056.0,33.4293,33.4452,33.4054,33.4452,26056.0
2017-02-09 10:30:00,42.08,42.14,42.06,42.12,20367.0,33.4452,33.4929,33.4293,33.477,20367.0
2017-02-09 11:00:00,42.12,42.19,42.1,42.18,13054.0,33.477,33.5326,33.4611,33.5247,13054.0
2017-02-09 11:30:00,42.18,42.18,42.11,42.11,37938.0,33.5247,33.5247,33.469,33.469,37938.0
2017-02-09 12:00:00,42.11,42.15,42.11,42.13,13697.0,33.469,33.5008,33.469,33.4849,13697.0
2017-02-09 12:30:00,42.13,42.15,42.11,42.11,8401.0,33.4849,33.5008,33.469,33.469,8401.0
2017-02-09 13:00:00,42.13,42.15,42.12,42.15,119331.0,33.4849,33.5008,33.477,33.5008,119331.0
2017-02-09 13:30:00,42.14,42.16,42.13,42.15,3774.0,33.4929,33.5088,33.4849,33.5008,3774.0
2017-02-09 14:00:00,42.15,42.17,42.14,42.16,11709.0,33.5008,33.5167,33.4929,33.5088,11709.0
2017-02-09 14:30:00,42.16,42.18,42.16,42.17,11483.0,33.5088,33.5247,33.5088,33.5167,11483.0
2017-02-09 15:00:00,42.16,42.18,42.14,42.15,89167.0,33.5088,33.5247,33.4929,33.5008,89167.0
2017-02-09 15:30:00,42.15,42.16,42.13,42.14,42439.0,33.5008,33.5088,33.4849,33.4929,42439.0
2017-02-10 09:30:00,42.16,42.24,42.15,42.2,41040.0,33.5088,33.5723,33.5008,33.5406,41040.0
2017-02-10 10:00:00,42.2,42.23,42.19,42.21,35481.0,33.5406,33.5644,33.5326,33.5485,35481.0
2017-02-10 10:30:00,42.22,42.24,42.21,42.24,16562.0,33.5564,33.5723,33.5485,33.5723,16562.0
2017-02-10 11:00:00,42.25,42.29,42.23,42.29,11608.0,33.5803,33.6121,33.5644,33.6121,11608.0
2017-02-10 11:30:00,42.29,42.33,42.29,42.33,47764.0,33.6121,33.6439,33.6121,33.6439,47764.0
2017-02-10 12:00:00,42.33,42.33,42.3,42.32,54950.0,33.6439,33.6439,33.62,33.6359,54950.0
2017-02-10 12:30:00,42.33,42.33,42.3,42.31,25658.0,33.6439,33.6439,33.62,33.628,25658.0
2017-02-10 13:00:00,42.31,42.34,42.3,42.34,13210.0,33.628,33.6518,33.62,33.6518,13210.0
2017-02-10 13:30:00,42.34,42.36,42.33,42.33,11058.0,33.6518,33.6677,33.6439,33.6439,11058.0
2017-02-10 14:00:00,42.32,42.34,42.32,42.33,9092.0,33.6359,33.6518,33.6359,33.6439,9092.0
2017-02-10 14:30:00,42.33,42.33,42.31,42.31,74307.0,33.6439,33.6439,33.628,33.628,74307.0
2017-02-10 15:00:00,42.31,42.32,42.3,42.32,18729.0,33.628,33.6359,33.62,33.6359,18729.0
2017-02-10 15:30:00,42.32,42.34,42.31,42.33,36161.0,33.6359,33.6518,33.628,33.6439,36161.0
2017-02-13 09:30:00,42.44,42.52,42.44,42.48,69085.0,33.7313,33.7949,33.7313,33.7631,69085.0
2017-02-13 10:00:00,42.48,42.51,42.48,42.5,32377.0,33.7631,33.7869,33.7631,33.779,32377.0
2017-02-13 10:30:00,42.48,42.49,42.46,42.48,23196.0,33.7631,33.771,33.7472,33.7631,23196.0
2017-02-13 11:00:00,42.48,42.51,42.47,42.5,42707.0,33.7631,33.7869,33.7551,33.779,42707.0
2017-02-13 11:30:00,42.49,42.49,42.44,42.46,18551.0,33.771,33.771,33.7313,33.7472,18551.0
2017-02-13 12:00:00,42.47,42.49,42.47,42.48,17167.0,33.7551,33.771,33.7551,33.7631,17167.0
2017-02-13 12:30:00,42.49,42.52,42.48,42.51,13784.0,33.771,33.7949,33.7631,33.7869,13784.0
2017-02-13 13:00:00,42.5,42.53,42.5,42.53,40100.0,33.779,33.8028,33.779,33.8028,40100.0
2017-02-13 13:30:00,42.54,42.55,42.52,42.54,210192.0,33.8108,33.8187,33.7949,33.8108,210192.0
2017-02-13 14:00:00,42.54,42.56,42.53,42.54,32987.0,33.8108,33.8267,33.8028,33.8108,32987.0
2017-02-13 14:30:00,42.54,42.55,42.52,42.52,19429.0,33.8108,33.8187,33.7949,33.7949,19429.0
2017-02-13 15:00:00,42.52,42.54,42.51,42.51,20763.0,33.7949,33.8108,33.7869,33.7869,20763.0
2017-02-13 15:30:00,42.52,42.52,42.48,42.49,51715.0,33.7949,33.7949,33.7631,33.771,51715.0
2017-02-14 09:30:00,42.4,42.42,42.39,42.4,26636.0,33.6995,33.7154,33.6916,33.6995,26636.0
2017-02-14 10:00:00,42.4,42.4,42.29,42.31,33033.0,33.6995,33.6995,33.6121,33.628,33033.0
2017-02-14 10:30:00,42.3,42.3,42.2,42.24,43921.0,33.62,33.62,33.5406,33.5723,43921.0
2017-02-14 11:00:00,42.23,42.29,42.21,42.28,10969.0,33.5644,33.6121,33.5485,33.6041,10969.0
2017-02-14 11:30:00,42.29,42.31,42.27,42.3,35906.0,33.6121,33.628,33.5962,33.62,35906.0
2017-02-14 12:00:00,42.29,42.29,42.27,42.28,6182.0,33.6121,33.6121,33.5962,33.6041,6182.0
2017-02-14 12:30:00,42.29,42.38,42.29,42.37,213576.0,33.6121,33.6836,33.6121,33.6757,213576.0
2017-02-14 13:00:00,42.36,42.4,42.36,42.4,6576.0,33.6677,33.6995,33.6677,33.6995,6576.0
2017-02-14 13:30:00,42.4,42.43,42.39,42.42,6730.0,33.6995,33.7234,33.6916,33.7154,6730.0
2017-02-14 14:00:00,42.42,42.45,42.41,42.44,15032.0,33.7154,33.7393,33.7075,33.7313,15032.0
2017-02-14 14:30:00,42.43,42.43,42.41,42.41,25992.0,33.7234,33.7234,33.7075,33.7075,25992.0
2017-02-14 15:00:00,42.42,42.43,42.41,42.42,18229.0,33.7154,33.7234,33.7075,33.7154,18229.0
2017-02-14 15:30:00,42.43,42.46,42.41,42.45,26437.0,33.7234,33.7472,33.7075,33.7393,26437.0
2017-02-15 09:30:00,42.33,42.43,42.33,42.42,39571.0,33.6439,33.7234,33.6439,33.7154,39571.0
2017-02-15 10:00:00,42.42,42.49,42.42,42.48,16824.0,33.7154,33.771,33.7154,33.7631,16824.0
2017-02-15 10:30:00,42.47,42.51,42.46,42.51,38379.0,33.7551,33.7869,33.7472,33.7869,38379.0
2017-02-15 11:00:00,42.5,42.58,42.5,42.58,78920.0,33.779,33.8426,33.779,33.8426,78920.0
2017-02-15 11:30:00,42.58,42.59,42.53,42.54,60574.0,33.8426,33.8505,33.8028,33.8108,60574.0
2017-02-15 12:00:00,42.55,42.59,42.54,42.59,72269.0,33.8187,33.8505,33.8108,33.8505,72269.0
2017-02-15 12:30:00,42.58,42.59,42.57,42.57,39677.0,33.8426,33.8505,33.8346,33.8346,39677.0
2017-02-15 13:00:00,42.57,42.59,42.55,42.57,49078.0,33.8346,33.8505,33.8187,33.8346,49078.0
2017-02-15 13:30:00,42.58,42.61,42.57,42.61,59598.0,33.8426,33.8664,33.8346,33.8664,59598.0
2017-02-15 14:00:00,42.6,42.62,42.59,42.62,11854.0,33.8585,33.8744,33.8505,33.8744,11854.0
2017-02-15 14:30:00,42.62,42.63,42.61,42.63,20764.0,33.8744,33.8823,33.8664,33.8823,20764.0
2017-02-15 15:00:00,42.63,42.68,42.63,42.66,52367.0,33.8823,33.9221,33.8823,33.9062,52367.0
2017-02-15 15:30:00,42.66,42.68,42.66,42.68,46285.0,33.9062,33.9221,33.9062,33.9221,46285.0
2017-02-16 09:30:00,42.69,42.74,42.68,42.69,46718.0,33.93,33.9697,33.9221,33.93,46718.0
2017-02-16 10:00:00,42.7,42.71,42.68,42.71,12272.0,33.938,33.9459,33.9221,33.9459,12272.0
2017-02-16 10:30:00,42.72,42.73,42.67,42.68,7538.0,33.9538,33.9618,33.9141,33.9221,7538.0
2017-02-16 11:00:00,42.68,42.7,42.63,42.67,86431.0,33.9221,33.938,33.8823,33.9141,86431.0
2017-02-16 11:30:00,42.66,42.67,42.65,42.66,23058.0,33.9062,33.9141,33.8982,33.9062,23058.0
2017-02-16 12:00:00,42.67,42.68,42.66,42.67,21223.0,33.9141,33.9221,33.9062,33.9141,21223.0
2017-02-16 12:30:00,42.66,42.7,42.66,42.68,19520.0,33.9062,33.938,33.9062,33.9221,19520.0
2017-02-16 13:00:00,42.68,42.69,42.66,42.69,12907.0,33.9221,33.93,33.9062,33.93,12907.0
2017-02-16 13:30:00,42.68,42.69,42.67,42.69,5644.0,33.9221,33.93,33.9141,33.93,5644.0
2017-02-16 14:00:00,42.68,42.7,42.67,42.68,22414.0,33.9221,33.938,33.9141,33.9221,22414.0
2017-02-16 14:30:00,42.69,42.71,42.69,42.71,215354.0,33.93,33.9459,33.93,33.9459,215354.0
2017-02-16 15:00:00,42.72,42.73,42.71,42.71,21838.0,33.9538,33.9618,33.9459,33.9459,21838.0
2017-02-16 15:30:00,42.72,42.74,42.7,42.73,37427.0,33.9538,33.9697,33.938,33.9618,37427.0
2017-02-17 09:30:00,42.49,42.52,42.48,42.5,24365.0,33.771,33.7949,33.7631,33.779,24365.0
2017-02-17 10:00:00,42.5,42.53,42.47,42.49,180252.0,33.779,33.8028,33.7551,33.771,180252.0
2017-02-17 10:30:00,42.48,42.5,42.47,42.48,81697.0,33.7631,33.779,33.7551,33.7631,81697.0
2017-02-17 11:00:00,42.49,42.51,42.46,42.47,90725.0,33.771,33.7869,33.7472,33.7551,90725.0
2017-02-17 11:30:00,42.48,42.52,42.48,42.49,211988.0,33.7631,33.7949,33.7631,33.771,211988.0
2017-02-17 12:00:00,42.49,42.54,42.49,42.52,21844.0,33.771,33.8108,33.771,33.7949,21844.0
2017-02-17 12:30:00,42.52,42.55,42.51,42.55,7602.0,33.7949,33.8187,33.7869,33.8187,7602.0
2017-02-17 13:00:00,42.54,42.55,42.52,42.54,25216.0,33.8108,33.8187,33.7949,33.8108,25216.0
2017-02-17 13:30:00,42.54,42.55,42.53,42.55,4241.0,33.8108,33.8187,33.8028,33.8187,4241.0
2017-02-17 14:00:00,42.55,42.56,42.54,42.56,11232.0,33.8187,33.8267,33.8108,33.8267,11232.0
2017-02-17 14:30:00,42.56,42.58,42.56,42.56,51804.0,33.8267,33.8426,33.8267,33.8267,51804.0
2017-02-17 15:00:00,42.56,42.58,42.55,42.56,67086.0,33.8267,33.8426,33.8187,33.8267,67086.0
2017-02-17 15:30:00,42.57,42.59,42.56,42.58,128962.0,33.8346,33.8505,33.8267,33.8426,128962.0
2017-02-21 09:30:00,42.65,42.71,42.62,42.7,50337.0,33.8982,33.9459,33.8744,33.938,50337.0
2017-02-21 10:00:00,42.69,42.73,42.68,42.71,35200.0,33.93,33.9618,33.9221,33.9459,35200.0
2017-02-21 10:30:00,42.71,42.75,42.71,42.73,17965.0,33.9459,33.9777,33.9459,33.9618,17965.0
2017-02-21 11:00:00,42.72,42.73,42.69,42.69,42822.0,33.9538,33.9618,33.93,33.93,42822.0
2017-02-21 11:30:00,42.69,42.71,42.68,42.71,19239.0,33.93,33.9459,33.9221,33.9459,19239.0
2017-02-21 12:00:00,42.72,42.74,42.71,42.73,50577.0,33.9538,33.9697,33.9459,33.9618,50577.0
2017-02-21 12:30:00,42.73,42.74,42.71,42.72,11590.0,33.9618,33.9697,33.9459,33.9538,11590.0
2017-02-21 13:00:00,42.71,42.72,42.69,42.72,12223.0,33.9459,33.9538,33.93,33.9538,12223.0
2017-02-21 13:30:00,42.71,42.72,42.68,42.7,22876.0,33.9459,33.9538,33.9221,33.938,22876.0
2017-02-21 14:00:00,42.7,42.74,42.7,42.73,5420.0,33.938,33.9697,33.938,33.9618,5420.0
2017-02-21 14:30:00,42.73,42.77,42.73,42.76,16546.0,33.9618,33.9936,33.9618,33.9856,16546.0
2017-02-21 15:00:00,42.76,42.77,42.75,42.77,41892.0,33.9856,33.9936,33.9777,33.9936,41892.0
2017-02-21 15:30:00,42.77,42.8,42.76,42.79,61951.0,33.9936,34.0174,33.9856,34.0095,61951.0
2017-02-22 09:30:00,42.68,42.69,42.62,42.64,23459.0,33.9221,33.93,33.8744,33.8903,23459.0
2017-02-22 10:00:00,42.64,42.68,42.64,42.68,7429.0,33.8903,33.9221,33.8903,33.9221,7429.0
2017-02-22 10:30:00,42.69,42.8,42.66,42.75,116415.0,33.93,34.0174,33.9062,33.9777,116415.0
2017-02-22 11:00:00,42.76,42.76,42.71,42.74,28673.0,33.9856,33.9856,33.9459,33.9697,28673.0
2017-02-22 11:30:00,42.74,42.76,42.72,42.76,7670.0,33.9697,33.9856,33.9538,33.9856,7670.0
2017-02-22 12:00:00,42.75,42.77,42.74,42.75,5214.0,33.9777,33.9936,33.9697,33.9777,5214.0
2017-02-22 12:30:00,42.75,42.75,42.73,42.74,20069.0,33.9777,33.9777,33.9618,33.9697,20069.0
2017-02-22 13:00:00,42.74,42.75,42.72,42.72,33039.0,33.9697,33.9777,33.9538,33.9538,33039.0
2017-02-22 13:30:00,42.73,42.75,42.73,42.74,6867.0,33.9618,33.9777,33.9618,33.9697,6867.0
2017-02-22 14:00:00,42.73,42.83,42.71,42.82,35159.0,33.9618,34.0413,33.9459,34.0333,35159.0
2017-02-22 14:30:00,42.82,42.82,42.8,42.82,21171.0,34.0333,34.0333,34.0174,34.0333,21171.0
2017-02-22 15:00:00,42.81,42.83,42.81,42.82,13774.0,34.0254,34.0413,34.0254,34.0333,13774.0
2017-02-22 15:30:00,42.82,42.84,42.81,42.82,49728.0,34.0333,34.0492,34.0254,34.0333,49728.0
2017-02-23 09:30:00,43.01,43.02,42.94,42.98,53457.0,34.1843,34.1923,34.1287,34.1605,53457.0
2017-02-23 10:00:00,42.98,42.98,42.89,42.9,41225.0,34.1605,34.1605,34.089,34.0969,41225.0
2017-02-23 10:30:00,42.9,42.94,42.9,42.91,42210.0,34.0969,34.1287,34.0969,34.1049,42210.0
2017-02-23 11:00:00,42.92,42.94,42.81,42.83,49944.0,34.1128,34.1287,34.0254,34.0413,49944.0
2017-02-23 11:30:00,42.83,42.9,42.83,42.88,71102.0,34.0413,34.0969,34.0413,34.081,71102.0
2017-02-23 12:00:00,42.88,42.94,42.88,42.93,68460.0,34.081,34.1287,34.081,34.1208,68460.0
2017-02-23 12:30:00,42.93,42.94,42.89,42.9,17058.0,34.1208,34.1287,34.089,34.0969,17058.0
2017-02-23 13:00:00,42.9,42.91,42.88,42.89,19397.0,34.0969,34.1049,34.081,34.089,19397.0
2017-02-23 13:30:00,42.89,42.9,42.88,42.88,45111.0,34.089,34.0969,34.081,34.081,45111.0
2017-02-23 14:00:00,42.89,42.9,42.87,42.9,75531.0,34.089,34.0969,34.0731,34.0969,75531.0
2017-02-23 14:30:00,42.9,42.92,42.89,42.92,24720.0,34.0969,34.1128,34.089,34.1128,24720.0
2017-02-23 15:00:00,42.91,42.94,42.9,42.9,63122.0,34.1049,34.1287,34.0969,34.0969,63122.0
2017-02-23 15:30:00,42.9,42.91,42.85,42.86,65468.0,34.0969,34.1049,34.0572,34.0651,65468.0
2017-02-24 09:30:00,42.45,42.5,42.42,42.5,104898.0,33.7393,33.779,33.7154,33.779,104898.0
2017-02-24 10:00:00,42.53,42.53,42.43,42.46,836128.0,33.8028,33.8028,33.7234,33.7472,836128.0
2017-02-24 10:30:00,42.46,42.51,42.46,42.48,19260.0,33.7472,33.7869,33.7472,33.7631,19260.0
2017-02-24 11:00:00,42.49,42.53,42.49,42.53,27305.0,33.771,33.8028,33.771,33.8028,27305.0
2017-02-24 11:30:00,42.52,42.52,42.49,42.49,49877.0,33.7949,33.7949,33.771,33.771,49877.0
2017-02-24 12:00:00,42.49,42.57,42.49,42.57,30285.0,33.771,33.8346,33.771,33.8346,30285.0
2017-02-24 12:30:00,42.55,42.55,42.5,42.5,30915.0,33.8187,33.8187,33.779,33.779,30915.0
2017-02-24 13:00:00,42.5,42.51,42.47,42.47,38373.0,33.779,33.7869,33.7551,33.7551,38373.0
2017-02-24 13:30:00,42.47,42.48,42.46,42.47,27954.0,33.7551,33.7631,33.7472,33.7551,27954.0
2017-02-24 14:00:00,42.48,42.48,42.45,42.46,4262.0,33.7631,33.7631,33.7393,33.7472,4262.0
2017-02-24 14:30:00,42.46,42.46,42.44,42.45,32743.0,33.7472,33.7472,33.7313,33.7393,32743.0
2017-02-24 15:00:00,42.46,42.47,42.44,42.45,14915.0,33.7472,33.7551,33.7313,33.7393,14915.0
2017-02-24 15:30:00,42.46,42.52,42.46,42.51,82496.0,33.7472,33.7949,33.7472,33.7869,82496.0
2017-02-27 09:30:00,42.42,42.45,42.38,42.44,37624.0,33.7154,33.7393,33.6836,33.7313,37624.0
2017-02-27 10:00:00,42.45,42.48,42.42,42.48,36625.0,33.7393,33.7631,33.7154,33.7631,36625.0
2017-02-27 10:30:00,42.48,42.5,42.46,42.5,26401.0,33.7631,33.779,33.7472,33.779,26401.0
2017-02-27 11:00:00,42.51,42.53,42.49,42.51,27615.0,33.7869,33.8028,33.771,33.7869,27615.0
2017-02-27 11:30:00,42.51,42.51,42.48,42.5,24942.0,33.7869,33.7869,33.7631,33.779,24942.0
2017-02-27 12:00:00,42.49,42.5,42.48,42.5,7274.0,33.771,33.779,33.7631,33.779,7274.0
2017-02-27 12:30:00,42.49,42.49,42.46,42.46,8367.0,33.771,33.771,33.7472,33.7472,8367.0
2017-02-27 13:00:00,42.46,42.47,42.45,42.45,6388.0,33.7472,33.7551,33.7393,33.7393,6388.0
2017-02-27 13:30:00,42.45,42.46,42.43,42.43,11399.0,33.7393,33.7472,33.7234,33.7234,11399.0
2017-02-27 14:00:00,42.44,42.45,42.42,42.44,27908.0,33.7313,33.7393,33.7154,33.7313,27908.0
2017-02-27 14:30:00,42.44,42.45,42.43,42.44,12085.0,33.7313,33.7393,33.7234,33.7313,12085.0
2017-02-27 15:00:00,42.44,42.46,42.44,42.46,34945.0,33.7313,33.7472,33.7313,33.7472,34945.0
2017-02-27 15:30:00,42.46,42.48,42.45,42.48,26620.0,33.7472,33.7631,33.7393,33.7631,26620.0
2017-02-28 09:30:00,42.42,42.43,42.38,42.41,13080.0,33.7154,33.7234,33.6836,33.7075,13080.0
2017-02-28 10:00:00,42.41,42.47,42.41,42.45,27358.0,33.7075,33.7551,33.7075,33.7393,27358.0
2017-02-28 10:30:00,42.46,42.49,42.41,42.48,40812.0,33.7472,33.771,33.7075,33.7631,40812.0
2017-02-28 11:00:00,42.48,42.48,42.43,42.45,17982.0,33.7631,33.7631,33.7234,33.7393,17982.0
2017-02-28 11:30:00,42.45,42.45,42.4,42.43,18761.0,33.7393,33.7393,33.6995,33.7234,18761.0
2017-02-28 12:00:00,42.42,42.42,42.35,42.36,26613.0,33.7154,33.7154,33.6598,33.6677,26613.0
2017-02-28 12:30:00,42.36,42.38,42.35,42.36,33849.0,33.6677,33.6836,33.6598,33.6677,33849.0
2017-02-28 13:00:00,42.36,42.38,42.36,42.37,147315.0,33.6677,33.6836,33.6677,33.6757,147315.0
2017-02-28 13:30:00,42.37,42.37,42.36,42.37,20047.0,33.6757,33.6757,33.6677,33.6757,20047.0
2017-02-28 14:00:00,42.37,42.37,42.33,42.35,21625.0,33.6757,33.6757,33.6439,33.6598,21625.0
2017-02-28 14:30:00,42.35,42.36,42.33,42.34,109320.0,33.6598,33.6677,33.6439,33.6518,109320.0
2017-02-28 15:00:00,42.34,42.35,42.31,42.31,17938.0,33.6518,33.6598,33.628,33.628,17938.0
2017-02-28 15:30:00,42.32,42.32,42.26,42.3,76411.0,33.6359,33.6359,33.5882,33.62,76411.0
2017-03-01 09:30:00,42.61,42.67,42.61,42.67,58792.0,33.8664,33.9141,33.8664,33.9141,58792.0
2017-03-01 10:00:00,42.65,42.71,42.65,42.7,35370.0,33.8982,33.9459,33.8982,33.938,35370.0
2017-03-01 10:30:00,42.7,42.73,42.68,42.73,17077.0,33.938,33.9618,33.9221,33.9618,17077.0
2017-03-01 11:00:00,42.73,42.78,42.72,42.77,24401.0,33.9618,34.0015,33.9538,33.9936,24401.0
2017-03-01 11:30:00,42.77,42.82,42.77,42.79,7235.0,33.9936,34.0333,33.9936,34.0095,7235.0
2017-03-01 12:00:00,42.81,42.87,42.8,42.85,10868.0,34.0254,34.0731,34.0174,34.0572,10868.0
2017-03-01 12:30:00,42.84,42.85,42.83,42.83,26711.0,34.0492,34.0572,34.0413,34.0413,26711.0
2017-03-01 13:00:00,42.84,42.85,42.82,42.83,12134.0,34.0492,34.0572,34.0333,34.0413,12134.0
2017-03-01 13:30:00,42.85,42.88,42.85,42.87,7626.0,34.0572,34.081,34.0572,34.0731,7626.0
2017-03-01 14:00:00,42.86,42.88,42.83,42.87,10218.0,34.0651,34.081,34.0413,34.0731,10218.0
2017-03-01 14:30:00,42.86,42.87,42.85,42.87,45144.0,34.0651,34.0731,34.0572,34.0731,45144.0
2017-03-01 15:00:00,42.87,42.87,42.84,42.85,31326.0,34.0731,34.0731,34.0492,34.0572,31326.0
2017-03-01 15:30:00,42.85,42.87,42.8,42.8,83586.0,34.0572,34.0731,34.0174,34.0174,83586.0
2017-03-02 09:30:00,42.57,42.62,42.56,42.58,303853.0,33.8346,33.8744,33.8267,33.8426,303853.0
2017-03-02 10:00:00,42.59,42.59,42.57,42.57,13901.0,33.8505,33.8505,33.8346,33.8346,13901.0
2017-03-02 10:30:00,42.57,42.59,42.56,42.57,22753.0,33.8346,33.8505,33.8267,33.8346,22753.0
2017-03-02 11:00:00,42.57,42.57,42.53,42.55,24236.0,33.8346,33.8346,33.8028,33.8187,24236.0
2017-03-02 11:30:00,42.53,42.54,42.5,42.53,41938.0,33.8028,33.8108,33.779,33.8028,41938.0
2017-03-02 12:00:00,42.54,42.54,42.48,42.48,15140.0,33.8108,33.8108,33.7631,33.7631,15140.0
2017-03-02 12:30:00,42.49,42.5,42.48,42.49,11998.0,33.771,33.779,33.7631,33.771,11998.0
2017-03-02 13:00:00,42.5,42.5,42.47,42.49,7250.0,33.779,33.779,33.7551,33.771,7250.0
2017-03-02 13:30:00,42.49,42.49,42.46,42.49,58129.0,33.771,33.771,33.7472,33.771,58129.0
2017-03-02 14:00:00,42.48,42.49,42.43,42.46,204667.0,33.7631,33.771,33.7234,33.7472,204667.0
2017-03-02 14:30:00,42.47,42.49,42.46,42.48,132615.0,33.7551,33.771,33.7472,33.7631,132615.0
2017-03-02 15:00:00,42.48,42.49,42.44,42.45,24672.0,33.7631,33.771,33.7313,33.7393,24672.0
2017-03-02 15:30:00,42.45,42.47,42.42,42.45,233470.0,33.7393,33.7551,33.7154,33.7393,233470.0
2017-03-03 09:30:00,42.51,42.56,42.5,42.5,30398.0,33.7869,33.8267,33.779,33.779,30398.0
2017-03-03 10:00:00,42.5,42.53,42.46,42.47,32708.0,33.779,33.8028,33.7472,33.7551,32708.0
2017-03-03 10:30:00,42.46,42.56,42.46,42.54,12195.0,33.7472,33.8267,33.7472,33.8108,12195.0
2017-03-03 11:00:00,42.53,42.53,42.49,42.49,26426.0,33.8028,33.8028,33.771,33.771,26426.0
2017-03-03 11:30:00,42.51,42.54,42.5,42.54,32249.0,33.7869,33.8108,33.779,33.8108,32249.0
2017-03-03 12:00:00,42.55,42.55,42.52,42.54,22842.0,33.8187,33.8187,33.7949,33.8108,22842.0
2017-03-03 12:30:00,42.54,42.58,42.54,42.58,39670.0,33.8108,33.8426,33.8108,33.8426,39670.0
2017-03-03 13:00:00,42.58,42.65,42.52,42.57,30971.0,33.8426,33.8982,33.7949,33.8346,30971.0
2017-03-03 13:30:00,42.58,42.66,42.56,42.66,7604.0,33.8426,33.9062,33.8267,33.9062,7604.0
2017-03-03 14:00:00,42.66,42.7,42.66,42.69,13427.0,33.9062,33.938,33.9062,33.93,13427.0
2017-03-03 14:30:00,42.68,42.7,42.68,42.68,12492.0,33.9221,33.938,33.9221,33.9221,12492.0
2017-03-03 15:00:00,42.68,42.69,42.65,42.68,18541.0,33.9221,33.93,33.8982,33.9221,18541.0
2017-03-03 15:30:00,42.69,42.72,42.69,42.7,27109.0,33.93,33.9538,33.93,33.938,27109.0
2017-03-06 09:30:00,42.59,42.59,42.51,42.56,27177.0,33.8505,33.8505,33.7869,33.8267,27177.0
2017-03-06 10:00:00,42.55,42.56,42.51,42.52,9177.0,33.8187,33.8267,33.7869,33.7949,9177.0
2017-03-06 10:30:00,42.51,42.52,42.49,42.5,19121.0,33.7869,33.7949,33.771,33.779,19121.0
2017-03-06 11:00:00,42.5,42.52,42.49,42.51,18117.0,33.779,33.7949,33.771,33.7869,18117.0
2017-03-06 11:30:00,42.51,42.52,42.48,42.49,42390.0,33.7869,33.7949,33.7631,33.771,42390.0
2017-03-06 12:00:00,42.49,42.5,42.48,42.49,3391.0,33.771,33.779,33.7631,33.771,3391.0
2017-03-06 12:30:00,42.5,42.51,42.49,42.49,3995.0,33.779,33.7869,33.771,33.771,3995.0
2017-03-06 13:00:00,42.49,42.55,42.49,42.54,21650.0,33.771,33.8187,33.771,33.8108,21650.0
2017-03-06 13:30:00,42.54,42.56,42.53,42.55,15870.0,33.8108,33.8267,33.8028,33.8187,15870.0
2017-03-06 14:00:00,42.55,42.55,42.54,42.55,13017.0,33.8187,33.8187,33.8108,33.8187,13017.0
2017-03-06 14:30:00,42.55,42.56,42.54,42.56,18199.0,33.8187,33.8267,33.8108,33.8267,18199.0
2017-03-06 15:00:00,42.56,42.57,42.55,42.56,27532.0,33.8267,33.8346,33.8187,33.8267,27532.0
2017-03-06 15:30:00,42.55,42.59,42.55,42.58,120341.0,33.8187,33.8505,33.8187,33.8426,120341.0
2017-03-07 09:30:00,42.5,42.5,42.4,42.43,47464.0,33.779,33.779,33.6995,33.7234,47464.0
2017-03-07 10:00:00,42.41,42.48,42.41,42.48,34903.0,33.7075,33.7631,33.7075,33.7631,34903.0
2017-03-07 10:30:00,42.49,42.51,42.48,42.5,9451.0,33.771,33.7869,33.7631,33.779,9451.0
2017-03-07 11:00:00,42.51,42.52,42.47,42.47,6550.0,33.7869,33.7949,33.7551,33.7551,6550.0
2017-03-07 11:30:00,42.46,42.53,42.46,42.52,14321.0,33.7472,33.8028,33.7472,33.7949,14321.0
2017-03-07 12:00:00,42.52,42.54,42.51,42.53,13457.0,33.7949,33.8108,33.7869,33.8028,13457.0
2017-03-07 12:30:00,42.53,42.55,42.52,42.55,30165.0,33.8028,33.8187,33.7949,33.8187,30165.0
2017-03-07 13:00:00,42.54,42.54,42.51,42.51,14331.0,33.8108,33.8108,33.7869,33.7869,14331.0
2017-03-07 13:30:00,42.51,42.51,42.48,42.49,27285.0,33.7869,33.7869,33.7631,33.771,27285.0
2017-03-07 14:00:00,42.49,42.5,42.49,42.5,11439.0,33.771,33.779,33.771,33.779,11439.0
2017-03-07 14:30:00,42.49,42.51,42.48,42.51,16918.0,33.771,33.7869,33.7631,33.7869,16918.0
2017-03-07 15:00:00,42.51,42.51,42.47,42.47,251612.0,33.7869,33.7869,33.7551,33.7551,251612.0
2017-03-07 15:30:00,42.48,42.49,42.43,42.46,65627.0,33.7631,33.771,33.7234,33.7472,65627.0
2017-03-08 09:30:00,42.45,42.47,42.41,42.44,25674.0,33.7393,33.7551,33.7075,33.7313,25674.0
2017-03-08 10:00:00,42.44,42.45,42.39,42.42,12657.0,33.7313,33.7393,33.6916,33.7154,12657.0
2017-03-08 10:30:00,42.44,42.44,42.4,42.42,6952.0,33.7313,33.7313,33.6995,33.7154,6952.0
2017-03-08 11:00:00,42.42,42.42,42.37,42.38,14639.0,33.7154,33.7154,33.6757,33.6836,14639.0
2017-03-08 11:30:00,42.35,42.35,42.32,42.33,21633.0,33.6598,33.6598,33.6359,33.6439,21633.0
2017-03-08 12:00:00,42.32,42.33,42.3,42.31,13031.0,33.6359,33.6439,33.62,33.628,13031.0
2017-03-08 12:30:00,42.32,42.33,42.32,42.32,23648.0,33.6359,33.6439,33.6359,33.6359,23648.0
2017-03-08 13:00:00,42.31,42.37,42.3,42.36,17200.0,33.628,33.6757,33.62,33.6677,17200.0
2017-03-08 13:30:00,42.37,42.38,42.35,42.37,6187.0,33.6757,33.6836,33.6598,33.6757,6187.0
2017-03-08 14:00:00,42.36,42.36,42.27,42.27,8575.0,33.6677,33.6677,33.5962,33.5962,8575.0
2017-03-08 14:30:00,42.28,42.32,42.28,42.3,48845.0,33.6041,33.6359,33.6041,33.62,48845.0
2017-03-08 15:00:00,42.31,42.32,42.29,42.29,44423.0,33.628,33.6359,33.6121,33.6121,44423.0
2017-03-08 15:30:00,42.29,42.29,42.22,42.23,99851.0,33.6121,33.6121,33.5564,33.5644,99851.0
2017-03-09 09:30:00,42.3,42.32,42.22,42.3,55853.0,33.62,33.6359,33.5564,33.62,55853.0
2017-03-09 10:00:00,42.29,42.32,42.25,42.26,13945.0,33.6121,33.6359,33.5803,33.5882,13945.0
2017-03-09 10:30:00,42.25,42.25,42.2,42.22,18092.0,33.5803,33.5803,33.5406,33.5564,18092.0
2017-03-09 11:00:00,42.23,42.24,42.21,42.24,17445.0,33.5644,33.5723,33.5485,33.5723,17445.0
2017-03-09 11:30:00,42.24,42.29,42.24,42.27,17689.0,33.5723,33.6121,33.5723,33.5962,17689.0
2017-03-09 12:00:00,42.27,42.28,42.24,42.24,24535.0,33.5962,33.6041,33.5723,33.5723,24535.0
2017-03-09 12:30:00,42.24,42.26,42.24,42.26,9771.0,33.5723,33.5882,33.5723,33.5882,9771.0
2017-03-09 13:00:00,42.25,42.28,42.25,42.25,14058.0,33.5803,33.6041,33.5803,33.5803,14058.0
2017-03-09 13:30:00,42.25,42.25,42.22,42.23,21889.0,33.5803,33.5803,33.5564,33.5644,21889.0
2017-03-09 14:00:00,42.23,42.23,42.15,42.17,32323.0,33.5644,33.5644,33.5008,33.5167,32323.0
2017-03-09 14:30:00,42.17,42.18,42.14,42.18,43089.0,33.5167,33.5247,33.4929,33.5247,43089.0
2017-03-09 15:00:00,42.19,42.24,42.18,42.24,30210.0,33.5326,33.5723,33.5247,33.5723,30210.0
2017-03-09 15:30:00,42.24,42.28,42.24,42.27,96514.0,33.5723,33.6041,33.5723,33.5962,96514.0
2017-03-10 09:30:00,42.57,42.61,42.5,42.61,24851.0,33.8346,33.8664,33.779,33.8664,24851.0
2017-03-10 10:00:00,42.61,42.62,42.56,42.58,44923.0,33.8664,33.8744,33.8267,33.8426,44923.0
2017-03-10 10:30:00,42.57,42.59,42.54,42.55,29128.0,33.8346,33.8505,33.8108,33.8187,29128.0
2017-03-10 11:00:00,42.55,42.56,42.49,42.55,24421.0,33.8187,33.8267,33.771,33.8187,24421.0
2017-03-10 11:30:00,42.56,42.57,42.52,42.55,27084.0,33.8267,33.8346,33.7949,33.8187,27084.0
2017-03-10 12:00:00,42.55,42.57,42.53,42.57,13620.0,33.8187,33.8346,33.8028,33.8346,13620.0
2017-03-10 12:30:00,42.56,42.57,42.5,42.52,50894.0,33.8267,33.8346,33.779,33.7949,50894.0
2017-03-10 13:00:00,42.52,42.52,42.48,42.51,35989.0,33.7949,33.7949,33.7631,33.7869,35989.0
2017-03-10 13:30:00,42.52,42.55,42.5,42.54,22182.0,33.7949,33.8187,33.779,33.8108,22182.0
2017-03-10 14:00:00,42.54,42.58,42.53,42.57,22843.0,33.8108,33.8426,33.8028,33.8346,22843.0
2017-03-10 14:30:00,42.58,42.6,42.57,42.59,35377.0,33.8426,33.8585,33.8346,33.8505,35377.0
2017-03-10 15:00:00,42.6,42.65,42.6,42.65,21006.0,33.8585,33.8982,33.8585,33.8982,21006.0
2017-03-10 15:30:00,42.65,42.66,42.62,42.63,43324.0,33.8982,33.9062,33.8744,33.8823,43324.0
2017-03-13 09:30:00,42.81,42.85,42.81,42.83,20414.0,34.0254,34.0572,34.0254,34.0413,20414.0
2017-03-13 10:00:00,42.83,42.87,42.83,42.86,9293.0,34.0413,34.0731,34.0413,34.0651,9293.0
2017-03-13 10:30:00,42.86,42.87,42.84,42.85,13119.0,34.0651,34.0731,34.0492,34.0572,13119.0
2017-03-13 11:00:00,42.85,42.86,42.83,42.84,22947.0,34.0572,34.0651,34.0413,34.0492,22947.0
2017-03-13 11:30:00,42.84,42.88,42.84,42.87,42943.0,34.0492,34.081,34.0492,34.0731,42943.0
2017-03-13 12:00:00,42.9,42.9,42.86,42.87,11901.0,34.0969,34.0969,34.0651,34.0731,11901.0
2017-03-13 12:30:00,42.86,42.87,42.86,42.86,2870.0,34.0651,34.0731,34.0651,34.0651,2870.0
2017-03-13 13:00:00,42.86,42.86,42.84,42.86,4990.0,34.0651,34.0651,34.0492,34.0651,4990.0
2017-03-13 13:30:00,42.85,42.87,42.85,42.86,3272.0,34.0572,34.0731,34.0572,34.0651,3272.0
2017-03-13 14:00:00,42.85,42.87,42.83,42.87,17188.0,34.0572,34.0731,34.0413,34.0731,17188.0
2017-03-13 14:30:00,42.87,42.88,42.86,42.88,43162.0,34.0731,34.081,34.0651,34.081,43162.0
2017-03-13 15:00:00,42.88,42.88,42.86,42.87,18051.0,34.081,34.081,34.0651,34.0731,18051.0
2017-03-13 15:30:00,42.88,42.91,42.88,42.91,82267.0,34.081,34.1049,34.081,34.1049,82267.0
2017-03-14 09:30:00,42.65,42.66,42.58,42.6,56426.0,33.8982,33.9062,33.8426,33.8585,56426.0
2017-03-14 10:00:00,42.59,42.61,42.56,42.58,22181.0,33.8505,33.8664,33.8267,33.8426,22181.0
2017-03-14 10:30:00,42.57,42.61,42.55,42.61,28863.0,33.8346,33.8664,33.8187,33.8664,28863.0
2017-03-14 11:00:00,42.61,42.66,42.58,42.64,31190.0,33.8664,33.9062,33.8426,33.8903,31190.0
2017-03-14 11:30:00,42.64,42.67,42.63,42.66,21651.0,33.8903,33.9141,33.8823,33.9062,21651.0
2017-03-14 12:00:00,42.66,42.66,42.62,42.62,7335.0,33.9062,33.9062,33.8744,33.8744,7335.0
2017-03-14 12:30:00,42.64,42.64,42.61,42.61,1761.0,33.8903,33.8903,33.8664,33.8664,1761.0
2017-03-14 13:00:00,42.61,42.62,42.58,42.62,8165.0,33.8664,33.8744,33.8426,33.8744,8165.0
2017-03-14 13:30:00,42.62,42.62,42.6,42.6,7278.0,33.8744,33.8744,33.8585,33.8585,7278.0
2017-03-14 14:00:00,42.6,42.6,42.57,42.6,24614.0,33.8585,33.8585,33.8346,33.8585,24614.0
2017-03-14 14:30:00,42.59,42.61,42.56,42.57,20754.0,33.8505,33.8664,33.8267,33.8346,20754.0
2017-03-14 15:00:00,42.58,42.59,42.58,42.59,3525.0,33.8426,33.8505,33.8426,33.8505,3525.0
2017-03-14 15:30:00,42.6,42.61,42.58,42.58,45726.0,33.8585,33.8664,33.8426,33.8426,45726.0
2017-03-15 09:30:00,42.74,42.75,42.7,42.73,31974.0,33.9697,33.9777,33.938,33.9618,31974.0
2017-03-15 10:00:00,42.73,42.77,42.68,42.77,21556.0,33.9618,33.9936,33.9221,33.9936,21556.0
2017-03-15 10:30:00,42.77,42.77,42.74,42.76,76464.0,33.9936,33.9936,33.9697,33.9856,76464.0
2017-03-15 11:00:00,42.77,42.79,42.76,42.78,8555.0,33.9936,34.0095,33.9856,34.0015,8555.0
2017-03-15 11:30:00,42.79,42.8,42.78,42.79,17503.0,34.0095,34.0174,34.0015,34.0095,17503.0
2017-03-15 12:00:00,42.79,42.8,42.78,42.79,3089.0,34.0095,34.0174,34.0015,34.0095,3089.0
2017-03-15 12:30:00,42.8,42.83,42.79,42.82,4125.0,34.0174,34.0413,34.0095,34.0333,4125.0
2017-03-15 13:00:00,42.83,42.83,42.8,42.8,7407.0,34.0413,34.0413,34.0174,34.0174,7407.0
2017-03-15 13:30:00,42.83,42.83,42.78,42.79,12089.0,34.0413,34.0413,34.0015,34.0095,12089.0
2017-03-15 14:00:00,42.81,43.13,42.81,43.08,148904.0,34.0254,34.2797,34.0254,34.24,148904.0
2017-03-15 14:30:00,43.09,43.26,43.03,43.21,57077.0,34.2479,34.383,34.2002,34.3433,57077.0
2017-03-15 15:00:00,43.23,43.28,43.21,43.24,27477.0,34.3592,34.3989,34.3433,34.3671,27477.0
2017-03-15 15:30:00,43.24,43.31,43.24,43.3,199846.0,34.3671,34.4228,34.3671,34.4148,199846.0
2017-03-16 09:30:00,43.55,43.57,43.53,43.55,80903.0,34.6135,34.6294,34.5976,34.6135,80903.0
2017-03-16 10:00:00,43.56,43.58,43.51,43.55,20463.0,34.6215,34.6374,34.5817,34.6135,20463.0
2017-03-16 10:30:00,43.55,43.57,43.53,43.54,26555.0,34.6135,34.6294,34.5976,34.6056,26555.0
2017-03-16 11:00:00,43.55,43.56,43.49,43.49,19026.0,34.6135,34.6215,34.5658,34.5658,19026.0
2017-03-16 11:30:00,43.47,43.53,43.46,43.53,36585.0,34.5499,34.5976,34.542,34.5976,36585.0
2017-03-16 12:00:00,43.53,43.54,43.5,43.54,20091.0,34.5976,34.6056,34.5738,34.6056,20091.0
2017-03-16 12:30:00,43.56,43.58,43.55,43.57,5510.0,34.6215,34.6374,34.6135,34.6294,5510.0
2017-03-16 13:00:00,43.57,43.57,43.53,43.54,5221.0,34.6294,34.6294,34.5976,34.6056,5221.0
2017-03-16 13:30:00,43.52,43.55,43.51,43.51,14174.0,34.5897,34.6135,34.5817,34.5817,14174.0
2017-03-16 14:00:00,43.52,43.54,43.5,43.5,10244.0,34.5897,34.6056,34.5738,34.5738,10244.0
2017-03-16 14:30:00,43.5,43.53,43.48,43.51,16212.0,34.5738,34.5976,34.5579,34.5817,16212.0
2017-03-16 15:00:00,43.5,43.54,43.48,43.53,12666.0,34.5738,34.6056,34.5579,34.5976,12666.0
2017-03-16 15:30:00,43.53,43.56,43.52,43.54,30980.0,34.5976,34.6215,34.5897,34.6056,30980.0
2017-03-17 09:30:00,43.63,43.63,43.57,43.59,44184.0,34.6771,34.6771,34.6294,34.6453,44184.0
2017-03-17 10:00:00,43.59,43.61,43.57,43.59,11922.0,34.6453,34.6612,34.6294,34.6453,11922.0
2017-03-17 10:30:00,43.59,43.6,43.53,43.53,22212.0,34.6453,34.6533,34.5976,34.5976,22212.0
2017-03-17 11:00:00,43.53,43.54,43.51,43.53,13568.0,34.5976,34.6056,34.5817,34.5976,13568.0
2017-03-17 11:30:00,43.52,43.54,43.51,43.53,23755.0,34.5897,34.6056,34.5817,34.5976,23755.0
2017-03-17 12:00:00,43.54,43.56,43.53,43.55,12715.0,34.6056,34.6215,34.5976,34.6135,12715.0
2017-03-17 12:30:00,43.56,43.61,43.56,43.59,54074.0,34.6215,34.6612,34.6215,34.6453,54074.0
2017-03-17 13:00:00,43.6,43.65,43.6,43.65,25343.0,34.6533,34.693,34.6533,34.693,25343.0
2017-03-17 13:30:00,43.65,43.65,43.63,43.64,15219.0,34.693,34.693,34.6771,34.6851,15219.0
2017-03-17 14:00:00,43.64,43.67,43.64,43.65,16664.0,34.6851,34.7089,34.6851,34.693,16664.0
2017-03-17 14:30:00,43.66,43.66,43.63,43.63,13094.0,34.701,34.701,34.6771,34.6771,13094.0
2017-03-17 15:00:00,43.64,43.64,43.62,43.62,80003.0,34.6851,34.6851,34.6692,34.6692,80003.0
2017-03-17 15:30:00,43.62,43.62,43.57,43.58,82082.0,34.6692,34.6692,34.6294,34.6374,82082.0
2017-03-20 09:30:00,43.63,43.66,43.61,43.65,48517.0,34.6771,34.701,34.6612,34.693,48517.0
2017-03-20 10:00:00,43.66,43.72,43.65,43.71,49598.0,34.701,34.7486,34.693,34.7407,49598.0
2017-03-20 10:30:00,43.72,43.74,43.68,43.73,57280.0,34.7486,34.7645,34.7169,34.7566,57280.0
2017-03-20 11:00:00,43.73,43.73,43.68,43.69,7592.0,34.7566,34.7566,34.7169,34.7248,7592.0
2017-03-20 11:30:00,43.68,43.72,43.67,43.71,32148.0,34.7169,34.7486,34.7089,34.7407,32148.0
2017-03-20 12:00:00,43.71,43.72,43.65,43.66,30533.0,34.7407,34.7486,34.693,34.701,30533.0
2017-03-20 12:30:00,43.65,43.67,43.63,43.64,165089.0,34.693,34.7089,34.6771,34.6851,165089.0
2017-03-20 13:00:00,43.64,43.64,43.63,43.63,105146.0,34.6851,34.6851,34.6771,34.6771,105146.0
2017-03-20 13:30:00,43.64,43.64,43.55,43.57,69166.0,34.6851,34.6851,34.6135,34.6294,69166.0
2017-03-20 14:00:00,43.58,43.61,43.57,43.6,13241.0,34.6374,34.6612,34.6294,34.6533,13241.0
2017-03-20 14:30:00,43.6,43.61,43.57,43.59,19254.0,34.6533,34.6612,34.6294,34.6453,19254.0
2017-03-20 15:00:00,43.59,43.64,43.59,43.64,14143.0,34.6453,34.6851,34.6453,34.6851,14143.0
2017-03-20 15:30:00,43.64,43.65,43.61,43.62,34024.0,34.6851,34.693,34.6612,34.6692,34024.0
2017-03-21 09:30:00,43.9,43.95,43.87,43.9,38040.0,34.8917,34.9315,34.8679,34.8917,38040.0
2017-03-21 10:00:00,43.91,43.93,43.79,43.8,43734.0,34.8997,34.9156,34.8043,34.8122,43734.0
2017-03-21 10:30:00,43.79,43.81,43.7,43.7,34727.0,34.8043,34.8202,34.7328,34.7328,34727.0
2017-03-21 11:00:00,43.71,43.71,43.51,43.54,71125.0,34.7407,34.7407,34.5817,34.6056,71125.0
2017-03-21 11:30:00,43.54,43.55,43.42,43.52,76735.0,34.6056,34.6135,34.5102,34.5897,76735.0
2017-03-21 12:00:00,43.52,43.55,43.47,43.49,47320.0,34.5897,34.6135,34.5499,34.5658,47320.0
2017-03-21 12:30:00,43.5,43.52,43.46,43.49,53662.0,34.5738,34.5897,34.542,34.5658,53662.0
2017-03-21 13:00:00,43.48,43.49,43.41,43.45,20858.0,34.5579,34.5658,34.5023,34.5341,20858.0
2017-03-21 13:30:00,43.46,43.46,43.33,43.34,26560.0,34.542,34.542,34.4387,34.4466,26560.0
2017-03-21 14:00:00,43.34,43.4,43.32,43.37,54078.0,34.4466,34.4943,34.4307,34.4705,54078.0
2017-03-21 14:30:00,43.38,43.42,43.35,43.39,38736.0,34.4784,34.5102,34.4546,34.4864,38736.0
2017-03-21 15:00:00,43.4,43.44,43.38,43.43,49316.0,34.4943,34.5261,34.4784,34.5182,49316.0
2017-03-21 15:30:00,43.43,43.43,43.3,43.32,63181.0,34.5182,34.5182,34.4148,34.4307,63181.0
2017-03-22 09:30:00,43.24,43.27,43.17,43.19,65514.0,34.3671,34.391,34.3115,34.3274,65514.0
2017-03-22 10:00:00,43.19,43.22,43.17,43.2,23407.0,34.3274,34.3512,34.3115,34.3354,23407.0
2017-03-22 10:30:00,43.16,43.3,43.16,43.3,12584.0,34.3036,34.4148,34.3036,34.4148,12584.0
2017-03-22 11:00:00,43.3,43.39,43.27,43.38,16558.0,34.4148,34.4864,34.391,34.4784,16558.0
2017-03-22 11:30:00,43.37,43.39,43.36,43.38,5460.0,34.4705,34.4864,34.4625,34.4784,5460.0
2017-03-22 12:00:00,43.38,43.41,43.35,43.35,17833.0,34.4784,34.5023,34.4546,34.4546,17833.0
2017-03-22 12:30:00,43.35,43.36,43.31,43.34,39083.0,34.4546,34.4625,34.4228,34.4466,39083.0
2017-03-22 13:00:00,43.33,43.36,43.3,43.36,58298.0,34.4387,34.4625,34.4148,34.4625,58298.0
2017-03-22 13:30:00,43.37,43.4,43.35,43.35,95986.0,34.4705,34.4943,34.4546,34.4546,95986.0
2017-03-22 14:00:00,43.36,43.39,43.35,43.37,29590.0,34.4625,34.4864,34.4546,34.4705,29590.0
2017-03-22 14:30:00,43.37,43.4,43.37,43.37,16656.0,34.4705,34.4943,34.4705,34.4705,16656.0
2017-03-22 15:00:00,43.38,43.43,43.37,43.4,36326.0,34.4784,34.5182,34.4705,34.4943,36326.0
2017-03-22 15:30:00,43.4,43.43,43.38,43.41,41996.0,34.4943,34.5182,34.4784,34.5023,41996.0
2017-03-23 09:30:00,43.35,43.38,43.32,43.37,71576.0,34.4546,34.4784,34.4307,34.4705,71576.0
2017-03-23 10:00:00,43.38,43.4,43.35,43.39,9684.0,34.4784,34.4943,34.4546,34.4864,9684.0
2017-03-23 10:30:00,43.39,43.52,43.39,43.49,13158.0,34.4864,34.5897,34.4864,34.5658,13158.0
2017-03-23 11:00:00,43.49,43.58,43.49,43.53,76892.0,34.5658,34.6374,34.5658,34.5976,76892.0
2017-03-23 11:30:00,43.53,43.54,43.5,43.53,32249.0,34.5976,34.6056,34.5738,34.5976,32249.0
2017-03-23 12:00:00,43.55,43.59,43.54,43.58,132299.0,34.6135,34.6453,34.6056,34.6374,132299.0
2017-03-23 12:30:00,43.57,43.61,43.57,43.61,23171.0,34.6294,34.6612,34.6294,34.6612,23171.0
2017-03-23 13:00:00,43.61,43.62,43.51,43.51,81115.0,34.6612,34.6692,34.5817,34.5817,81115.0
2017-03-23 13:30:00,43.51,43.56,43.5,43.55,15483.0,34.5817,34.6215,34.5738,34.6135,15483.0
2017-03-23 14:00:00,43.55,43.56,43.53,43.54,50735.0,34.6135,34.6215,34.5976,34.6056,50735.0
2017-03-23 14:30:00,43.54,43.58,43.53,43.56,61465.0,34.6056,34.6374,34.5976,34.6215,61465.0
2017-03-23 15:00:00,43.55,43.55,43.48,43.49,36995.0,34.6135,34.6135,34.5579,34.5658,36995.0
2017-03-23 15:30:00,43.47,43.5,43.43,43.49,62411.0,34.5499,34.5738,34.5182,34.5658,62411.0
2017-03-24 09:30:00,43.59,43.61,43.57,43.59,33388.0,34.6453,34.6612,34.6294,34.6453,33388.0
2017-03-24 10:00:00,43.59,43.62,43.58,43.61,14689.0,34.6453,34.6692,34.6374,34.6612,14689.0
2017-03-24 10:30:00,43.61,43.66,43.6,43.66,7848.0,34.6612,34.701,34.6533,34.701,7848.0
2017-03-24 11:00:00,43.66,43.67,43.63,43.64,65601.0,34.701,34.7089,34.6771,34.6851,65601.0
2017-03-24 11:30:00,43.65,43.7,43.64,43.68,8895.0,34.693,34.7328,34.6851,34.7169,8895.0
2017-03-24 12:00:00,43.68,43.7,43.63,43.68,267677.0,34.7169,34.7328,34.6771,34.7169,267677.0
2017-03-24 12:30:00,43.7,43.7,43.66,43.68,24847.0,34.7328,34.7328,34.701,34.7169,24847.0
2017-03-24 13:00:00,43.69,43.7,43.65,43.69,9913.0,34.7248,34.7328,34.693,34.7248,9913.0
2017-03-24 13:30:00,43.68,43.69,43.63,43.63,13600.0,34.7169,34.7248,34.6771,34.6771,13600.0
2017-03-24 14:00:00,43.65,43.66,43.63,43.64,197683.0,34.693,34.701,34.6771,34.6851,197683.0
2017-03-24 14:30:00,43.65,43.65,43.58,43.6,49167.0,34.693,34.693,34.6374,34.6533,49167.0
2017-03-24 15:00:00,43.59,43.6,43.54,43.59,85365.0,34.6453,34.6533,34.6056,34.6453,85365.0
2017-03-24 15:30:00,43.59,43.7,43.56,43.63,262274.0,34.6453,34.7328,34.6215,34.6771,262274.0
2017-03-27 09:30:00,43.42,43.54,43.42,43.52,66620.0,34.5102,34.6056,34.5102,34.5897,66620.0
2017-03-27 10:00:00,43.51,43.53,43.48,43.51,36222.0,34.5817,34.5976,34.5579,34.5817,36222.0
2017-03-27 10:30:00,43.51,43.6,43.5,43.6,14247.0,34.5817,34.6533,34.5738,34.6533,14247.0
2017-03-27 11:00:00,43.59,43.62,43.58,43.62,9990.0,34.6453,34.6692,34.6374,34.6692,9990.0
2017-03-27 11:30:00,43.63,43.67,43.63,43.66,10563.0,34.6771,34.7089,34.6771,34.701,10563.0
2017-03-27 12:00:00,43.65,43.67,43.64,43.64,9726.0,34.693,34.7089,34.6851,34.6851,9726.0
2017-03-27 12:30:00,43.64,43.66,43.63,43.65,15621.0,34.6851,34.701,34.6771,34.693,15621.0
2017-03-27 13:00:00,43.66,43.7,43.65,43.68,35916.0,34.701,34.7328,34.693,34.7169,35916.0
2017-03-27 13:30:00,43.67,43.67,43.64,43.66,11037.0,34.7089,34.7089,34.6851,34.701,11037.0
2017-03-27 14:00:00,43.66,43.67,43.62,43.63,12815.0,34.701,34.7089,34.6692,34.6771,12815.0
2017-03-27 14:30:00,43.64,43.69,43.63,43.69,52431.0,34.6851,34.7248,34.6771,34.7248,52431.0
2017-03-27 15:00:00,43.68,43.7,43.67,43.69,36478.0,34.7169,34.7328,34.7089,34.7248,36478.0
2017-03-27 15:30:00,43.68,43.73,43.68,43.7,52365.0,34.7169,34.7566,34.7169,34.7328,52365.0
2017-03-28 09:30:00,43.74,43.8,43.74,43.75,44714.0,34.7645,34.8122,34.7645,34.7725,44714.0
2017-03-28 10:00:00,43.76,43.81,43.74,43.77,11628.0,34.7804,34.8202,34.7645,34.7884,11628.0
2017-03-28 10:30:00,43.77,43.86,43.76,43.86,15713.0,34.7884,34.8599,34.7804,34.8599,15713.0
2017-03-28 11:00:00,43.87,43.92,43.87,43.91,22738.0,34.8679,34.9076,34.8679,34.8997,22738.0
2017-03-28 11:30:00,43.91,43.93,43.89,43.89,68927.0,34.8997,34.9156,34.8838,34.8838,68927.0
2017-03-28 12:00:00,43.9,43.93,43.87,43.89,388726.0,34.8917,34.9156,34.8679,34.8838,388726.0
2017-03-28 12:30:00,43.89,43.89,43.85,43.87,12590.0,34.8838,34.8838,34.852,34.8679,12590.0
2017-03-28 13:00:00,43.88,43.9,43.87,43.89,7806.0,34.8758,34.8917,34.8679,34.8838,7806.0
2017-03-28 13:30:00,43.88,43.9,43.85,43.89,35772.0,34.8758,34.8917,34.852,34.8838,35772.0
2017-03-28 14:00:00,43.88,43.89,43.85,43.88,102026.0,34.8758,34.8838,34.852,34.8758,102026.0
2017-03-28 14:30:00,43.87,43.89,43.85,43.85,286608.0,34.8679,34.8838,34.852,34.852,286608.0
2017-03-28 15:00:00,43.84,43.88,43.84,43.85,47726.0,34.844,34.8758,34.844,34.852,47726.0
2017-03-28 15:30:00,43.86,43.88,43.85,43.87,97579.0,34.8599,34.8758,34.852,34.8679,97579.0
2017-03-29 09:30:00,43.77,43.77,43.69,43.75,30759.0,34.7884,34.7884,34.7248,34.7725,30759.0
2017-03-29 10:00:00,43.77,43.77,43.75,43.76,29556.0,34.7884,34.7884,34.7725,34.7804,29556.0
2017-03-29 10:30:00,43.76,43.85,43.76,43.81,34310.0,34.7804,34.852,34.7804,34.8202,34310.0
2017-03-29 11:00:00,43.81,43.83,43.79,43.83,26185.0,34.8202,34.8361,34.8043,34.8361,26185.0
2017-03-29 11:30:00,43.83,43.84,43.77,43.78,14699.0,34.8361,34.844,34.7884,34.7963,14699.0
2017-03-29 12:00:00,43.79,43.81,43.78,43.8,13124.0,34.8043,34.8202,34.7963,34.8122,13124.0
2017-03-29 12:30:00,43.8,43.8,43.78,43.79,34990.0,34.8122,34.8122,34.7963,34.8043,34990.0
2017-03-29 13:00:00,43.79,43.85,43.78,43.84,29618.0,34.8043,34.852,34.7963,34.844,29618.0
2017-03-29 13:30:00,43.84,43.88,43.84,43.88,18505.0,34.844,34.8758,34.844,34.8758,18505.0
2017-03-29 14:00:00,43.88,43.88,43.84,43.87,16726.0,34.8758,34.8758,34.844,34.8679,16726.0
2017-03-29 14:30:00,43.87,43.89,43.86,43.89,20964.0,34.8679,34.8838,34.8599,34.8838,20964.0
2017-03-29 15:00:00,43.89,43.91,43.88,43.9,110425.0,34.8838,34.8997,34.8758,34.8917,110425.0
2017-03-29 15:30:00,43.89,43.91,43.87,43.91,124622.0,34.8838,34.8997,34.8679,34.8997,124622.0
2017-03-30 09:30:00,43.79,43.85,43.79,43.8,56848.0,34.8043,34.852,34.8043,34.8122,56848.0
2017-03-30 10:00:00,43.81,43.86,43.8,43.83,37657.0,34.8202,34.8599,34.8122,34.8361,37657.0
2017-03-30 10:30:00,43.82,43.89,43.82,43.89,34421.0,34.8281,34.8838,34.8281,34.8838,34421.0
2017-03-30 11:00:00,43.9,43.9,43.86,43.88,18579.0,34.8917,34.8917,34.8599,34.8758,18579.0
2017-03-30 11:30:00,43.89,43.9,43.85,43.85,21732.0,34.8838,34.8917,34.852,34.852,21732.0
2017-03-30 12:00:00,43.84,43.86,43.84,43.85,8385.0,34.844,34.8599,34.844,34.852,8385.0
2017-03-30 12:30:00,43.86,43.87,43.78,43.78,35961.0,34.8599,34.8679,34.7963,34.7963,35961.0
2017-03-30 13:00:00,43.77,43.81,43.77,43.81,25254.0,34.7884,34.8202,34.7884,34.8202,25254.0
2017-03-30 13:30:00,43.79,43.81,43.78,43.78,78790.0,34.8043,34.8202,34.7963,34.7963,78790.0
2017-03-30 14:00:00,43.79,43.81,43.78,43.8,41020.0,34.8043,34.8202,34.7963,34.8122,41020.0
2017-03-30 14:30:00,43.8,43.8,43.76,43.77,9606.0,34.8122,34.8122,34.7804,34.7884,9606.0
2017-03-30 15:00:00,43.78,43.78,43.75,43.76,26882.0,34.7963,34.7963,34.7725,34.7804,26882.0
2017-03-30 15:30:00,43.76,43.76,43.72,43.73,107036.0,34.7804,34.7804,34.7486,34.7566,107036.0
2017-03-31 09:30:00,43.56,43.58,43.54,43.55,17053.0,34.6215,34.6374,34.6056,34.6135,17053.0
2017-03-31 10:00:00,43.56,43.58,43.54,43.54,7265.0,34.6215,34.6374,34.6056,34.6056,7265.0
2017-03-31 10:30:00,43.55,43.63,43.54,43.6,337212.0,34.6135,34.6771,34.6056,34.6533,337212.0
2017-03-31 11:00:00,43.61,43.66,43.58,43.65,120145.0,34.6612,34.701,34.6374,34.693,120145.0
2017-03-31 11:30:00,43.64,43.66,43.62,43.65,74305.0,34.6851,34.701,34.6692,34.693,74305.0
2017-03-31 12:00:00,43.65,43.72,43.65,43.71,21133.0,34.693,34.7486,34.693,34.7407,21133.0
2017-03-31 12:30:00,43.71,43.72,43.7,43.71,3729.0,34.7407,34.7486,34.7328,34.7407,3729.0
2017-03-31 13:00:00,43.71,43.72,43.7,43.71,2791.0,34.7407,34.7486,34.7328,34.7407,2791.0
2017-03-31 13:30:00,43.73,43.73,43.69,43.69,7195.0,34.7566,34.7566,34.7248,34.7248,7195.0
2017-03-31 14:00:00,43.68,43.7,43.66,43.7,10987.0,34.7169,34.7328,34.701,34.7328,10987.0
2017-03-31 14:30:00,43.69,43.71,43.67,43.68,28076.0,34.7248,34.7407,34.7089,34.7169,28076.0
2017-03-31 15:00:00,43.68,43.7,43.68,43.69,37846.0,34.7169,34.7328,34.7169,34.7248,37846.0
2017-03-31 15:30:00,43.68,43.71,43.62,43.63,227543.0,34.7169,34.7407,34.6692,34.6771,227543.0
2017-04-03 09:30:00,43.64,43.69,43.6,43.61,44230.0,34.6851,34.7248,34.6533,34.6612,44230.0
2017-04-03 10:00:00,43.6,43.64,43.56,43.63,123779.0,34.6533,34.6851,34.6215,34.6771,123779.0
2017-04-03 10:30:00,43.64,43.65,43.5,43.51,68373.0,34.6851,34.693,34.5738,34.5817,68373.0
2017-04-03 11:00:00,43.5,43.5,43.45,43.47,53533.0,34.5738,34.5738,34.5341,34.5499,53533.0
2017-04-03 11:30:00,43.48,43.5,43.4,43.41,135916.0,34.5579,34.5738,34.4943,34.5023,135916.0
2017-04-03 12:00:00,43.4,43.46,43.34,43.45,34162.0,34.4943,34.542,34.4466,34.5341,34162.0
2017-04-03 12:30:00,43.45,43.48,43.44,43.48,5531.0,34.5341,34.5579,34.5261,34.5579,5531.0
2017-04-03 13:00:00,43.48,43.51,43.48,43.5,7082.0,34.5579,34.5817,34.5579,34.5738,7082.0
2017-04-03 13:30:00,43.5,43.5,43.46,43.49,21513.0,34.5738,34.5738,34.542,34.5658,21513.0
2017-04-03 14:00:00,43.48,43.5,43.47,43.5,31992.0,34.5579,34.5738,34.5499,34.5738,31992.0
2017-04-03 14:30:00,43.51,43.57,43.51,43.56,12866.0,34.5817,34.6294,34.5817,34.6215,12866.0
2017-04-03 15:00:00,43.56,43.6,43.54,43.59,15944.0,34.6215,34.6533,34.6056,34.6453,15944.0
2017-04-03 15:30:00,43.59,43.66,43.57,43.65,30907.0,34.6453,34.701,34.6294,34.693,30907.0
2017-04-04 09:30:00,43.5,43.52,43.47,43.49,7762.0,34.5738,34.5897,34.5499,34.5658,7762.0
2017-04-04 10:00:00,43.5,43.5,43.44,43.47,102997.0,34.5738,34.5738,34.5261,34.5499,102997.0
2017-04-04 10:30:00,43.48,43.54,43.47,43.52,11756.0,34.5579,34.6056,34.5499,34.5897,11756.0
2017-04-04 11:00:00,43.53,43.6,43.52,43.59,39424.0,34.5976,34.6533,34.5897,34.6453,39424.0
2017-04-04 11:30:00,43.59,43.65,43.59,43.63,24859.0,34.6453,34.693,34.6453,34.6771,24859.0
2017-04-04 12:00:00,43.62,43.64,43.6,43.61,27849.0,34.6692,34.6851,34.6533,34.6612,27849.0
2017-04-04 12:30:00,43.6,43.6,43.58,43.59,3681.0,34.6533,34.6533,34.6374,34.6453,3681.0
2017-04-04 13:00:00,43.59,43.61,43.58,43.59,8519.0,34.6453,34.6612,34.6374,34.6453,8519.0
2017-04-04 13:30:00,43.59,43.62,43.58,43.62,11849.0,34.6453,34.6692,34.6374,34.6692,11849.0
2017-04-04 14:00:00,43.64,43.65,43.63,43.64,2301.0,34.6851,34.693,34.6771,34.6851,2301.0
2017-04-04 14:30:00,43.65,43.65,43.62,43.64,250247.0,34.693,34.693,34.6692,34.6851,250247.0
2017-04-04 15:00:00,43.63,43.64,43.62,43.63,8573.0,34.6771,34.6851,34.6692,34.6771,8573.0
2017-04-04 15:30:00,43.62,43.67,43.62,43.67,31144.0,34.6692,34.7089,34.6692,34.7089,31144.0
2017-04-05 09:30:00,43.7,43.74,43.68,43.73,89771.0,34.7328,34.7645,34.7169,34.7566,89771.0
2017-04-05 10:00:00,43.73,43.81,43.73,43.78,28785.0,34.7566,34.8202,34.7566,34.7963,28785.0
2017-04-05 10:30:00,43.77,43.77,43.73,43.73,35381.0,34.7884,34.7884,34.7566,34.7566,35381.0
2017-04-05 11:00:00,43.74,43.74,43.63,43.63,51423.0,34.7645,34.7645,34.6771,34.6771,51423.0
2017-04-05 11:30:00,43.62,43.67,43.61,43.65,9499.0,34.6692,34.7089,34.6612,34.693,9499.0
2017-04-05 12:00:00,43.66,43.68,43.65,43.67,13214.0,34.701,34.7169,34.693,34.7089,13214.0
2017-04-05 12:30:00,43.67,43.68,43.66,43.66,8542.0,34.7089,34.7169,34.701,34.701,8542.0
2017-04-05 13:00:00,43.68,43.7,43.66,43.66,5804.0,34.7169,34.7328,34.701,34.701,5804.0
2017-04-05 13:30:00,43.67,43.67,43.65,43.66,116464.0,34.7089,34.7089,34.693,34.701,116464.0
2017-04-05 14:00:00,43.66,43.7,43.6,43.66,69127.0,34.701,34.7328,34.6533,34.701,69127.0
2017-04-05 14:30:00,43.67,43.68,43.6,43.62,23116.0,34.7089,34.7169,34.6533,34.6692,23116.0
2017-04-05 15:00:00,43.62,43.64,43.51,43.55,51860.0,34.6692,34.6851,34.5817,34.6135,51860.0
2017-04-05 15:30:00,43.54,43.54,43.46,43.47,102935.0,34.6056,34.6056,34.542,34.5499,102935.0
2017-04-06 09:30:00,43.51,43.51,43.44,43.49,19081.0,34.5817,34.5817,34.5261,34.5658,19081.0
2017-04-06 10:00:00,43.5,43.53,43.48,43.53,31394.0,34.5738,34.5976,34.5579,34.5976,31394.0
2017-04-06 10:30:00,43.53,43.55,43.49,43.52,12900.0,34.5976,34.6135,34.5658,34.5897,12900.0
2017-04-06 11:00:00,43.53,43.55,43.51,43.54,42021.0,34.5976,34.6135,34.5817,34.6056,42021.0
2017-04-06 11:30:00,43.54,43.54,43.5,43.5,11426.0,34.6056,34.6056,34.5738,34.5738,11426.0
2017-04-06 12:00:00,43.51,43.51,43.49,43.51,48511.0,34.5817,34.5817,34.5658,34.5817,48511.0
2017-04-06 12:30:00,43.51,43.51,43.45,43.47,54453.0,34.5817,34.5817,34.5341,34.5499,54453.0
2017-04-06 13:00:00,43.47,43.5,43.47,43.5,18347.0,34.5499,34.5738,34.5499,34.5738,18347.0
2017-04-06 13:30:00,43.5,43.51,43.49,43.49,9097.0,34.5738,34.5817,34.5658,34.5658,9097.0
2017-04-06 14:00:00,43.49,43.49,43.45,43.45,7379.0,34.5658,34.5658,34.5341,34.5341,7379.0
2017-04-06 14:30:00,43.44,43.46,43.4,43.41,18919.0,34.5261,34.542,34.4943,34.5023,18919.0
2017-04-06 15:00:00,43.41,43.44,43.39,43.43,14108.0,34.5023,34.5261,34.4864,34.5182,14108.0
2017-04-06 15:30:00,43.43,43.48,43.42,43.47,147535.0,34.5182,34.5579,34.5102,34.5499,147535.0
2017-04-07 09:30:00,43.42,43.49,43.39,43.41,25589.0,34.5102,34.5658,34.4864,34.5023,25589.0
2017-04-07 10:00:00,43.4,43.49,43.4,43.48,23331.0,34.4943,34.5658,34.4943,34.5579,23331.0
2017-04-07 10:30:00,43.47,43.48,43.44,43.44,21988.0,34.5499,34.5579,34.5261,34.5261,21988.0
2017-04-07 11:00:00,43.45,43.51,43.44,43.49,73884.0,34.5341,34.5817,34.5261,34.5658,73884.0
2017-04-07 11:30:00,43.49,43.51,43.48,43.5,31606.0,34.5658,34.5817,34.5579,34.5738,31606.0
2017-04-07 12:00:00,43.51,43.54,43.5,43.51,14888.0,34.5817,34.6056,34.5738,34.5817,14888.0
2017-04-07 12:30:00,43.52,43.52,43.48,43.48,12560.0,34.5897,34.5897,34.5579,34.5579,12560.0
2017-04-07 13:00:00,43.46,43.49,43.45,43.49,33031.0,34.542,34.5658,34.5341,34.5658,33031.0
2017-04-07 13:30:00,43.5,43.5,43.47,43.47,10733.0,34.5738,34.5738,34.5499,34.5499,10733.0
2017-04-07 14:00:00,43.47,43.48,43.47,43.47,3121.0,34.5499,34.5579,34.5499,34.5499,3121.0
2017-04-07 14:30:00,43.48,43.48,43.43,43.43,9375.0,34.5579,34.5579,34.5182,34.5182,9375.0
2017-04-07 15:00:00,43.43,43.44,43.42,43.42,11182.0,34.5182,34.5261,34.5102,34.5102,11182.0
2017-04-07 15:30:00,43.42,43.45,43.41,43.43,53472.0,34.5102,34.5341,34.5023,34.5182,53472.0
2017-04-10 09:30:00,43.39,43.39,43.33,43.37,22484.0,34.4864,34.4864,34.4387,34.4705,22484.0
2017-04-10 10:00:00,43.37,43.39,43.36,43.37,9038.0,34.4705,34.4864,34.4625,34.4705,9038.0
2017-04-10 10:30:00,43.37,43.41,43.37,43.38,8810.0,34.4705,34.5023,34.4705,34.4784,8810.0
2017-04-10 11:00:00,43.38,43.43,43.37,43.43,20418.0,34.4784,34.5182,34.4705,34.5182,20418.0
2017-04-10 11:30:00,43.42,43.42,43.33,43.35,35441.0,34.5102,34.5102,34.4387,34.4546,35441.0
2017-04-10 12:00:00,43.35,43.36,43.31,43.33,198528.0,34.4546,34.4625,34.4228,34.4387,198528.0
2017-04-10 12:30:00,43.32,43.4,43.32,43.39,67244.0,34.4307,34.4943,34.4307,34.4864,67244.0
2017-04-10 13:00:00,43.4,43.4,43.38,43.4,7671.0,34.4943,34.4943,34.4784,34.4943,7671.0
2017-04-10 13:30:00,43.4,43.42,43.4,43.41,6971.0,34.4943,34.5102,34.4943,34.5023,6971.0
2017-04-10 14:00:00,43.41,43.42,43.38,43.4,7213.0,34.5023,34.5102,34.4784,34.4943,7213.0
2017-04-10 14:30:00,43.4,43.43,43.39,43.42,11650.0,34.4943,34.5182,34.4864,34.5102,11650.0
2017-04-10 15:00:00,43.42,43.43,43.37,43.39,26890.0,34.5102,34.5182,34.4705,34.4864,26890.0
2017-04-10 15:30:00,43.38,43.38,43.35,43.37,103870.0,34.4784,34.4784,34.4546,34.4705,103870.0
2017-04-11 09:30:00,43.52,43.55,43.41,43.42,73077.0,34.5897,34.6135,34.5023,34.5102,73077.0
2017-04-11 10:00:00,43.44,43.46,43.36,43.38,68714.0,34.5261,34.542,34.4625,34.4784,68714.0
2017-04-11 10:30:00,43.37,43.37,43.22,43.28,45810.0,34.4705,34.4705,34.3512,34.3989,45810.0
2017-04-11 11:00:00,43.28,43.37,43.28,43.36,65625.0,34.3989,34.4705,34.3989,34.4625,65625.0
2017-04-11 11:30:00,43.38,43.42,43.37,43.42,22337.0,34.4784,34.5102,34.4705,34.5102,22337.0
2017-04-11 12:00:00,43.42,43.48,43.39,43.48,11928.0,34.5102,34.5579,34.4864,34.5579,11928.0
2017-04-11 12:30:00,43.49,43.51,43.46,43.48,19041.0,34.5658,34.5817,34.542,34.5579,19041.0
2017-04-11 13:00:00,43.49,43.53,43.47,43.48,19614.0,34.5658,34.5976,34.5499,34.5579,19614.0
2017-04-11 13:30:00,43.48,43.51,43.45,43.46,11778.0,34.5579,34.5817,34.5341,34.542,11778.0
2017-04-11 14:00:00,43.47,43.48,43.44,43.48,16504.0,34.5499,34.5579,34.5261,34.5579,16504.0
2017-04-11 14:30:00,43.47,43.51,43.47,43.5,9777.0,34.5499,34.5817,34.5499,34.5738,9777.0
2017-04-11 15:00:00,43.49,43.49,43.44,43.45,23732.0,34.5658,34.5658,34.5261,34.5341,23732.0
2017-04-11 15:30:00,43.45,43.52,43.45,43.51,30134.0,34.5341,34.5897,34.5341,34.5817,30134.0
2017-04-12 09:30:00,43.52,43.52,43.45,43.46,83672.0,34.5897,34.5897,34.5341,34.542,83672.0
2017-04-12 10:00:00,43.48,43.49,43.44,43.45,27876.0,34.5579,34.5658,34.5261,34.5341,27876.0
2017-04-12 10:30:00,43.45,43.5,43.44,43.46,27329.0,34.5341,34.5738,34.5261,34.542,27329.0
2017-04-12 11:00:00,43.46,43.47,43.43,43.45,13700.0,34.542,34.5499,34.5182,34.5341,13700.0
2017-04-12 11:30:00,43.45,43.46,43.37,43.38,6973.0,34.5341,34.542,34.4705,34.4784,6973.0
2017-04-12 12:00:00,43.38,43.4,43.37,43.38,12189.0,34.4784,34.4943,34.4705,34.4784,12189.0
2017-04-12 12:30:00,43.38,43.4,43.36,43.37,7612.0,34.4784,34.4943,34.4625,34.4705,7612.0
2017-04-12 13:00:00,43.38,43.4,43.34,43.35,86218.0,34.4784,34.4943,34.4466,34.4546,86218.0
2017-04-12 13:30:00,43.35,43.39,43.34,43.39,37140.0,34.4546,34.4864,34.4466,34.4864,37140.0
2017-04-12 14:00:00,43.41,43.41,43.39,43.41,11672.0,34.5023,34.5023,34.4864,34.5023,11672.0
2017-04-12 14:30:00,43.4,43.41,43.36,43.38,23185.0,34.4943,34.5023,34.4625,34.4784,23185.0
2017-04-12 15:00:00,43.38,43.53,43.37,43.5,104634.0,34.4784,34.5976,34.4705,34.5738,104634.0
2017-04-12 15:30:00,43.51,43.55,43.5,43.53,21730.0,34.5817,34.6135,34.5738,34.5976,21730.0
2017-04-13 09:30:00,43.39,43.43,43.36,43.41,63376.0,34.4864,34.5182,34.4625,34.5023,63376.0
2017-04-13 10:00:00,43.41,43.44,43.4,43.4,32988.0,34.5023,34.5261,34.4943,34.4943,32988.0
2017-04-13 10:30:00,43.4,43.44,43.4,43.43,17005.0,34.4943,34.5261,34.4943,34.5182,17005.0
2017-04-13 11:00:00,43.43,43.45,43.41,43.42,19983.0,34.5182,34.5341,34.5023,34.5102,19983.0
2017-04-13 11:30:00,43.43,43.44,43.41,43.42,6107.0,34.5182,34.5261,34.5023,34.5102,6107.0
2017-04-13 12:00:00,43.43,43.43,43.35,43.36,21718.0,34.5182,34.5182,34.4546,34.4625,21718.0
2017-04-13 12:30:00,43.36,43.37,43.32,43.32,12953.0,34.4625,34.4705,34.4307,34.4307,12953.0
2017-04-13 13:00:00,43.33,43.33,43.27,43.29,15615.0,34.4387,34.4387,34.391,34.4069,15615.0
2017-04-13 13:30:00,43.3,43.31,43.26,43.27,7779.0,34.4148,34.4228,34.383,34.391,7779.0
2017-04-13 14:00:00,43.27,43.32,43.26,43.31,20282.0,34.391,34.4307,34.383,34.4228,20282.0
2017-04-13 14:30:00,43.32,43.33,43.3,43.31,25582.0,34.4307,34.4387,34.4148,34.4228,25582.0
2017-04-13 15:00:00,43.32,43.32,43.27,43.27,16365.0,34.4307,34.4307,34.391,34.391,16365.0
2017-04-13 15:30:00,43.27,43.28,43.24,43.24,53047.0,34.391,34.3989,34.3671,34.3671,53047.0
2017-04-17 09:30:00,43.36,43.5,43.36,43.47,27148.0,34.4625,34.5738,34.4625,34.5499,27148.0
2017-04-17 10:00:00,43.46,43.53,43.45,43.49,34520.0,34.542,34.5976,34.5341,34.5658,34520.0
2017-04-17 10:30:00,43.5,43.53,43.47,43.53,19347.0,34.5738,34.5976,34.5499,34.5976,19347.0
2017-04-17 11:00:00,43.54,43.56,43.53,43.54,198281.0,34.6056,34.6215,34.5976,34.6056,198281.0
2017-04-17 11:30:00,43.55,43.55,43.5,43.5,17384.0,34.6135,34.6135,34.5738,34.5738,17384.0
2017-04-17 12:00:00,43.5,43.52,43.49,43.52,28061.0,34.5738,34.5897,34.5658,34.5897,28061.0
2017-04-17 12:30:00,43.53,43.54,43.51,43.51,6927.0,34.5976,34.6056,34.5817,34.5817,6927.0
2017-04-17 13:00:00,43.52,43.54,43.52,43.54,12996.0,34.5897,34.6056,34.5897,34.6056,12996.0
2017-04-17 13:30:00,43.53,43.54,43.53,43.53,4507.0,34.5976,34.6056,34.5976,34.5976,4507.0
2017-04-17 14:00:00,43.53,43.54,43.52,43.53,20408.0,34.5976,34.6056,34.5897,34.5976,20408.0
2017-04-17 14:30:00,43.52,43.54,43.5,43.5,23585.0,34.5897,34.6056,34.5738,34.5738,23585.0
2017-04-17 15:00:00,43.5,43.55,43.49,43.54,6849.0,34.5738,34.6135,34.5658,34.6056,6849.0
2017-04-17 15:30:00,43.55,43.58,43.53,43.58,32231.0,34.6135,34.6374,34.5976,34.6374,32231.0
2017-04-18 09:30:00,43.26,43.31,43.22,43.31,322017.0,34.383,34.4228,34.3512,34.4228,322017.0
2017-04-18 10:00:00,43.32,43.33,43.25,43.26,349640.0,34.4307,34.4387,34.3751,34.383,349640.0
2017-04-18 10:30:00,43.26,43.28,43.25,43.26,159377.0,34.383,34.3989,34.3751,34.383,159377.0
2017-04-18 11:00:00,43.26,43.3,43.26,43.29,28858.0,34.383,34.4148,34.383,34.4069,28858.0
2017-04-18 11:30:00,43.28,43.29,43.18,43.18,628043.0,34.3989,34.4069,34.3195,34.3195,628043.0
2017-04-18 12:00:00,43.18,43.18,43.13,43.16,50580.0,34.3195,34.3195,34.2797,34.3036,50580.0
2017-04-18 12:30:00,43.16,43.17,43.13,43.15,10291.0,34.3036,34.3115,34.2797,34.2956,10291.0
2017-04-18 13:00:00,43.14,43.18,43.13,43.18,11442.0,34.2877,34.3195,34.2797,34.3195,11442.0
2017-04-18 13:30:00,43.18,43.28,43.18,43.26,24031.0,34.3195,34.3989,34.3195,34.383,24031.0
2017-04-18 14:00:00,43.26,43.3,43.26,43.29,28055.0,34.383,34.4148,34.383,34.4069,28055.0
2017-04-18 14:30:00,43.29,43.31,43.26,43.27,15926.0,34.4069,34.4228,34.383,34.391,15926.0
2017-04-18 15:00:00,43.27,43.3,43.26,43.29,93699.0,34.391,34.4148,34.383,34.4069,93699.0
2017-04-18 15:30:00,43.3,43.33,43.29,43.32,36941.0,34.4148,34.4387,34.4069,34.4307,36941.0
2017-04-19 09:30:00,43.37,43.4,43.35,43.37,77952.0,34.4705,34.4943,34.4546,34.4705,77952.0
2017-04-19 10:00:00,43.36,43.37,43.3,43.31,88047.0,34.4625,34.4705,34.4148,34.4228,88047.0
2017-04-19 10:30:00,43.32,43.33,43.28,43.29,74285.0,34.4307,34.4387,34.3989,34.4069,74285.0
2017-04-19 11:00:00,43.29,43.3,43.28,43.3,26305.0,34.4069,34.4148,34.3989,34.4148,26305.0
2017-04-19 11:30:00,43.29,43.29,43.24,43.24,14662.0,34.4069,34.4069,34.3671,34.3671,14662.0
2017-04-19 12:00:00,43.22,43.23,43.19,43.2,45399.0,34.3512,34.3592,34.3274,34.3354,45399.0
2017-04-19 12:30:00,43.21,43.22,43.19,43.22,2974.0,34.3433,34.3512,34.3274,34.3512,2974.0
2017-04-19 13:00:00,43.21,43.21,43.17,43.18,10518.0,34.3433,34.3433,34.3115,34.3195,10518.0
2017-04-19 13:30:00,43.17,43.19,43.15,43.17,11521.0,34.3115,34.3274,34.2956,34.3115,11521.0
2017-04-19 14:00:00,43.17,43.18,43.13,43.16,25337.0,34.3115,34.3195,34.2797,34.3036,25337.0
2017-04-19 14:30:00,43.16,43.17,43.11,43.12,18755.0,34.3036,34.3115,34.2638,34.2718,18755.0
2017-04-19 15:00:00,43.12,43.14,43.09,43.09,79211.0,34.2718,34.2877,34.2479,34.2479,79211.0
2017-04-19 15:30:00,43.08,43.12,43.06,43.11,111926.0,34.24,34.2718,34.2241,34.2638,111926.0
2017-04-20 09:30:00,43.48,43.49,43.45,43.45,42087.0,34.5579,34.5658,34.5341,34.5341,42087.0
2017-04-20 10:00:00,43.47,43.53,43.47,43.51,38339.0,34.5499,34.5976,34.5499,34.5817,38339.0
2017-04-20 10:30:00,43.51,43.56,43.5,43.55,18138.0,34.5817,34.6215,34.5738,34.6135,18138.0
2017-04-20 11:00:00,43.55,43.55,43.51,43.54,39888.0,34.6135,34.6135,34.5817,34.6056,39888.0
2017-04-20 11:30:00,43.53,43.55,43.52,43.52,22406.0,34.5976,34.6135,34.5897,34.5897,22406.0
2017-04-20 12:00:00,43.52,43.54,43.5,43.51,13713.0,34.5897,34.6056,34.5738,34.5817,13713.0
2017-04-20 12:30:00,43.51,43.54,43.5,43.52,176708.0,34.5817,34.6056,34.5738,34.5897,176708.0
2017-04-20 13:00:00,43.52,43.54,43.5,43.52,39925.0,34.5897,34.6056,34.5738,34.5897,39925.0
2017-04-20 13:30:00,43.52,43.54,43.51,43.52,36903.0,34.5897,34.6056,34.5817,34.5897,36903.0
2017-04-20 14:00:00,43.53,43.54,43.52,43.53,46312.0,34.5976,34.6056,34.5897,34.5976,46312.0
2017-04-20 14:30:00,43.52,43.54,43.51,43.54,36121.0,34.5897,34.6056,34.5817,34.6056,36121.0
2017-04-20 15:00:00,43.54,43.54,43.49,43.49,50424.0,34.6056,34.6056,34.5658,34.5658,50424.0
2017-04-20 15:30:00,43.5,43.53,43.49,43.51,367292.0,34.5738,34.5976,34.5658,34.5817,367292.0
2017-04-21 09:30:00,43.51,43.51,43.45,43.48,61050.0,34.5817,34.5817,34.5341,34.5579,61050.0
2017-04-21 10:00:00,43.48,43.49,43.46,43.49,36060.0,34.5579,34.5658,34.542,34.5658,36060.0
2017-04-21 10:30:00,43.49,43.49,43.45,43.46,14497.0,34.5658,34.5658,34.5341,34.542,14497.0
2017-04-21 11:00:00,43.46,43.47,43.42,43.47,7547.0,34.542,34.5499,34.5102,34.5499,7547.0
2017-04-21 11:30:00,43.47,43.49,43.46,43.49,3541.0,34.5499,34.5658,34.542,34.5658,3541.0
2017-04-21 12:00:00,43.48,43.49,43.46,43.48,17726.0,34.5579,34.5658,34.542,34.5579,17726.0
2017-04-21 12:30:00,43.47,43.48,43.46,43.47,8158.0,34.5499,34.5579,34.542,34.5499,8158.0
2017-04-21 13:00:00,43.48,43.48,43.43,43.43,33518.0,34.5579,34.5579,34.5182,34.5182,33518.0
2017-04-21 13:30:00,43.45,43.49,43.43,43.48,12691.0,34.5341,34.5658,34.5182,34.5579,12691.0
2017-04-21 14:00:00,43.48,43.48,43.45,43.48,9642.0,34.5579,34.5579,34.5341,34.5579,9642.0
2017-04-21 14:30:00,43.48,43.49,43.46,43.48,11924.0,34.5579,34.5658,34.542,34.5579,11924.0
2017-04-21 15:00:00,43.48,43.48,43.45,43.46,40933.0,34.5579,34.5579,34.5341,34.542,40933.0
2017-04-21 15:30:00,43.47,43.53,43.46,43.51,52751.0,34.5499,34.5976,34.542,34.5817,52751.0
2017-04-24 09:30:00,44.4,44.4,44.34,44.39,67881.0,35.2891,35.2891,35.2414,35.2812,67881.0
2017-04-24 10:00:00,44.41,44.43,44.4,44.41,20500.0,35.2971,35.313,35.2891,35.2971,20500.0
2017-04-24 10:30:00,44.41,44.42,44.36,44.4,17990.0,35.2971,35.305,35.2573,35.2891,17990.0
2017-04-24 11:00:00,44.4,44.43,44.38,44.39,401438.0,35.2891,35.313,35.2732,35.2812,401438.0
2017-04-24 11:30:00,44.39,44.41,44.37,44.37,40016.0,35.2812,35.2971,35.2653,35.2653,40016.0
2017-04-24 12:00:00,44.36,44.39,44.36,44.38,60617.0,35.2573,35.2812,35.2573,35.2732,60617.0
2017-04-24 12:30:00,44.39,44.39,44.35,44.37,24318.0,35.2812,35.2812,35.2494,35.2653,24318.0
2017-04-24 13:00:00,44.38,44.4,44.38,44.4,2600.0,35.2732,35.2891,35.2732,35.2891,2600.0
2017-04-24 13:30:00,44.41,44.41,44.4,44.41,29900.0,35.2971,35.2971,35.2891,35.2971,29900.0
2017-04-24 14:00:00,44.4,44.43,44.39,44.41,49729.0,35.2891,35.313,35.2812,35.2971,49729.0
2017-04-24 14:30:00,44.41,44.43,44.41,44.41,8783.0,35.2971,35.313,35.2971,35.2971,8783.0
2017-04-24 15:00:00,44.42,44.46,44.42,44.45,24395.0,35.305,35.3368,35.305,35.3289,24395.0
2017-04-24 15:30:00,44.44,44.46,44.42,44.42,84990.0,35.3209,35.3368,35.305,35.305,84990.0
2017-04-25 09:30:00,44.62,44.7,44.59,44.7,29141.0,35.464,35.5276,35.4401,35.5276,29141.0
2017-04-25 10:00:00,44.69,44.74,44.67,44.72,41093.0,35.5196,35.5593,35.5037,35.5434,41093.0
2017-04-25 10:30:00,44.72,44.73,44.68,44.7,84613.0,35.5434,35.5514,35.5117,35.5276,84613.0
2017-04-25 11:00:00,44.7,44.73,44.69,44.69,409835.0,35.5276,35.5514,35.5196,35.5196,409835.0
2017-04-25 11:30:00,44.7,44.71,44.67,44.71,79396.0,35.5276,35.5355,35.5037,35.5355,79396.0
2017-04-25 12:00:00,44.71,44.73,44.71,44.72,7239.0,35.5355,35.5514,35.5355,35.5434,7239.0
2017-04-25 12:30:00,44.72,44.72,44.7,44.72,10814.0,35.5434,35.5434,35.5276,35.5434,10814.0
2017-04-25 13:00:00,44.72,44.74,44.72,44.73,23244.0,35.5434,35.5593,35.5434,35.5514,23244.0
2017-04-25 13:30:00,44.73,44.74,44.72,44.73,15317.0,35.5514,35.5593,35.5434,35.5514,15317.0
2017-04-25 14:00:00,44.73,44.75,44.72,44.75,16183.0,35.5514,35.5673,35.5434,35.5673,16183.0
2017-04-25 14:30:00,44.74,44.76,44.73,44.75,26173.0,35.5593,35.5752,35.5514,35.5673,26173.0
2017-04-25 15:00:00,44.75,44.77,44.74,44.76,9339.0,35.5673,35.5832,35.5593,35.5752,9339.0
2017-04-25 15:30:00,44.75,44.76,44.72,44.72,633586.0,35.5673,35.5752,35.5434,35.5434,633586.0
2017-04-26 09:30:00,44.63,44.66,44.59,44.66,31973.0,35.4719,35.4958,35.4401,35.4958,31973.0
2017-04-26 10:00:00,44.66,44.69,44.65,44.67,61323.0,35.4958,35.5196,35.4878,35.5037,61323.0
2017-04-26 10:30:00,44.69,44.73,44.68,44.71,47285.0,35.5196,35.5514,35.5117,35.5355,47285.0
2017-04-26 11:00:00,44.71,44.73,44.68,44.72,17172.0,35.5355,35.5514,35.5117,35.5434,17172.0
2017-04-26 11:30:00,44.7,44.7,44.58,44.6,21051.0,35.5276,35.5276,35.4322,35.4481,21051.0
2017-04-26 12:00:00,44.6,44.63,44.6,44.61,5634.0,35.4481,35.4719,35.4481,35.456,5634.0
2017-04-26 12:30:00,44.61,44.62,44.57,44.61,38054.0,35.456,35.464,35.4242,35.456,38054.0
2017-04-26 13:00:00,44.62,44.63,44.6,44.62,31268.0,35.464,35.4719,35.4481,35.464,31268.0
2017-04-26 13:30:00,44.6,44.64,44.57,44.64,42412.0,35.4481,35.4799,35.4242,35.4799,42412.0
2017-04-26 14:00:00,44.64,44.7,44.63,44.67,20069.0,35.4799,35.5276,35.4719,35.5037,20069.0
2017-04-26 14:30:00,44.67,44.67,44.63,44.63,29485.0,35.5037,35.5037,35.4719,35.4719,29485.0
2017-04-26 15:00:00,44.63,44.65,44.61,44.62,49490.0,35.4719,35.4878,35.456,35.464,49490.0
2017-04-26 15:30:00,44.62,44.62,44.56,44.57,104528.0,35.464,35.464,35.4163,35.4242,104528.0
2017-04-27 09:30:00,44.63,44.63,44.5,44.56,28962.0,35.4719,35.4719,35.3686,35.4163,28962.0
2017-04-27 10:00:00,44.57,44.57,44.52,44.53,34800.0,35.4242,35.4242,35.3845,35.3924,34800.0
2017-04-27 10:30:00,44.53,44.54,44.48,44.5,25587.0,35.3924,35.4004,35.3527,35.3686,25587.0
2017-04-27 11:00:00,44.5,44.52,44.47,44.47,16339.0,35.3686,35.3845,35.3447,35.3447,16339.0
2017-04-27 11:30:00,44.48,44.49,44.44,44.45,5099.0,35.3527,35.3606,35.3209,35.3289,5099.0
2017-04-27 12:00:00,44.45,44.49,44.45,44.45,291508.0,35.3289,35.3606,35.3289,35.3289,291508.0
2017-04-27 12:30:00,44.47,44.57,44.47,44.57,156219.0,35.3447,35.4242,35.3447,35.4242,156219.0
2017-04-27 13:00:00,44.57,44.58,44.54,44.55,34929.0,35.4242,35.4322,35.4004,35.4083,34929.0
2017-04-27 13:30:00,44.54,44.56,44.54,44.56,16838.0,35.4004,35.4163,35.4004,35.4163,16838.0
2017-04-27 14:00:00,44.56,44.58,44.55,44.56,22343.0,35.4163,35.4322,35.4083,35.4163,22343.0
2017-04-27 14:30:00,44.57,44.58,44.56,44.57,7202.0,35.4242,35.4322,35.4163,35.4242,7202.0
2017-04-27 15:00:00,44.57,44.57,44.55,44.56,7788.0,35.4242,35.4242,35.4083,35.4163,7788.0
2017-04-27 15:30:00,44.56,44.57,44.54,44.57,101855.0,35.4163,35.4242,35.4004,35.4242,101855.0
2017-04-28 09:30:00,44.59,44.59,44.55,44.59,38428.0,35.4401,35.4401,35.4083,35.4401,38428.0
2017-04-28 10:00:00,44.59,44.6,44.54,44.55,7789.0,35.4401,35.4481,35.4004,35.4083,7789.0
2017-04-28 10:30:00,44.56,44.58,44.55,44.56,14838.0,35.4163,35.4322,35.4083,35.4163,14838.0
2017-04-28 11:00:00,44.57,44.6,44.55,44.59,16034.0,35.4242,35.4481,35.4083,35.4401,16034.0
2017-04-28 11:30:00,44.57,44.57,44.53,44.53,11246.0,35.4242,35.4242,35.3924,35.3924,11246.0
2017-04-28 12:00:00,44.53,44.55,44.53,44.54,10130.0,35.3924,35.4083,35.3924,35.4004,10130.0
2017-04-28 12:30:00,44.54,44.56,44.54,44.55,6013.0,35.4004,35.4163,35.4004,35.4083,6013.0
2017-04-28 13:00:00,44.56,44.57,44.56,44.56,5058.0,35.4163,35.4242,35.4163,35.4163,5058.0
2017-04-28 13:30:00,44.58,44.59,44.57,44.58,7684.0,35.4322,35.4401,35.4242,35.4322,7684.0
2017-04-28 14:00:00,44.57,44.59,44.56,44.56,17547.0,35.4242,35.4401,35.4163,35.4163,17547.0
2017-04-28 14:30:00,44.56,44.57,44.55,44.56,4518.0,35.4163,35.4242,35.4083,35.4163,4518.0
2017-04-28 15:00:00,44.56,44.59,44.56,44.57,4562.0,35.4163,35.4401,35.4163,35.4242,4562.0
2017-04-28 15:30:00,44.57,44.58,44.55,44.56,91217.0,35.4242,35.4322,35.4083,35.4163,91217.0
2017-05-01 09:30:00,44.76,44.76,44.65,44.7,55077.0,35.5752,35.5752,35.4878,35.5276,55077.0
2017-05-01 10:00:00,44.71,44.71,44.68,44.71,36328.0,35.5355,35.5355,35.5117,35.5355,36328.0
2017-05-01 10:30:00,44.7,44.75,44.7,44.74,26347.0,35.5276,35.5673,35.5276,35.5593,26347.0
2017-05-01 11:00:00,44.75,44.75,44.72,44.74,22266.0,35.5673,35.5673,35.5434,35.5593,22266.0
2017-05-01 11:30:00,44.74,44.76,44.73,44.76,15029.0,35.5593,35.5752,35.5514,35.5752,15029.0
2017-05-01 12:00:00,44.75,44.76,44.72,44.75,25926.0,35.5673,35.5752,35.5434,35.5673,25926.0
2017-05-01 12:30:00,44.75,44.77,44.71,44.74,60031.0,35.5673,35.5832,35.5355,35.5593,60031.0
2017-05-01 13:00:00,44.74,44.76,44.73,44.75,13057.0,35.5593,35.5752,35.5514,35.5673,13057.0
2017-05-01 13:30:00,44.75,44.79,44.75,44.79,9445.0,35.5673,35.5991,35.5673,35.5991,9445.0
2017-05-01 14:00:00,44.81,44.82,44.79,44.81,48995.0,35.615,35.6229,35.5991,35.615,48995.0
2017-05-01 14:30:00,44.8,44.81,44.79,44.8,110472.0,35.607,35.615,35.5991,35.607,110472.0
2017-05-01 15:00:00,44.8,44.82,44.78,44.78,57882.0,35.607,35.6229,35.5911,35.5911,57882.0
2017-05-01 15:30:00,44.78,44.81,44.73,44.74,47375.0,35.5911,35.615,35.5514,35.5593,47375.0
2017-05-02 09:30:00,44.86,44.9,44.82,44.83,55231.0,35.6547,35.6865,35.6229,35.6309,55231.0
2017-05-02 10:00:00,44.83,44.85,44.83,44.85,13275.0,35.6309,35.6468,35.6309,35.6468,13275.0
2017-05-02 10:30:00,44.84,44.87,44.83,44.85,5896.0,35.6388,35.6627,35.6309,35.6468,5896.0
2017-05-02 11:00:00,44.86,44.86,44.83,44.86,15926.0,35.6547,35.6547,35.6309,35.6547,15926.0
2017-05-02 11:30:00,44.86,44.89,44.83,44.89,109639.0,35.6547,35.6786,35.6309,35.6786,109639.0
2017-05-02 12:00:00,44.9,44.94,44.9,44.94,19656.0,35.6865,35.7183,35.6865,35.7183,19656.0
2017-05-02 12:30:00,44.94,44.95,44.92,44.93,7127.0,35.7183,35.7263,35.7024,35.7104,7127.0
2017-05-02 13:00:00,44.93,44.94,44.92,44.93,5682.0,35.7104,35.7183,35.7024,35.7104,5682.0
2017-05-02 13:30:00,44.93,44.95,44.91,44.92,78956.0,35.7104,35.7263,35.6945,35.7024,78956.0
2017-05-02 14:00:00,44.93,44.95,44.92,44.93,45895.0,35.7104,35.7263,35.7024,35.7104,45895.0
2017-05-02 14:30:00,44.93,44.94,44.91,44.91,50885.0,35.7104,35.7183,35.6945,35.6945,50885.0
2017-05-02 15:00:00,44.91,44.93,44.9,44.92,17140.0,35.6945,35.7104,35.6865,35.7024,17140.0
2017-05-02 15:30:00,44.92,44.97,44.91,44.96,59411.0,35.7024,35.7421,35.6945,35.7342,59411.0
2017-05-03 09:30:00,44.82,44.83,44.79,44.82,61923.0,35.6229,35.6309,35.5991,35.6229,61923.0
2017-05-03 10:00:00,44.81,44.82,44.78,44.8,70637.0,35.615,35.6229,35.5911,35.607,70637.0
2017-05-03 10:30:00,44.8,44.8,44.69,44.72,293562.0,35.607,35.607,35.5196,35.5434,293562.0
2017-05-03 11:00:00,44.71,44.78,44.7,44.77,11569.0,35.5355,35.5911,35.5276,35.5832,11569.0
2017-05-03 11:30:00,44.77,44.83,44.77,44.81,237504.0,35.5832,35.6309,35.5832,35.615,237504.0
2017-05-03 12:00:00,44.82,44.84,44.81,44.82,22597.0,35.6229,35.6388,35.615,35.6229,22597.0
2017-05-03 12:30:00,44.82,44.82,44.81,44.82,6053.0,35.6229,35.6229,35.615,35.6229,6053.0
2017-05-03 13:00:00,44.83,44.84,44.8,44.8,17339.0,35.6309,35.6388,35.607,35.607,17339.0
2017-05-03 13:30:00,44.81,44.84,44.79,44.81,12549.0,35.615,35.6388,35.5991,35.615,12549.0
2017-05-03 14:00:00,44.8,44.85,44.74,44.75,34062.0,35.607,35.6468,35.5593,35.5673,34062.0
2017-05-03 14:30:00,44.77,44.82,44.75,44.82,24564.0,35.5832,35.6229,35.5673,35.6229,24564.0
2017-05-03 15:00:00,44.82,44.84,44.77,44.77,24751.0,35.6229,35.6388,35.5832,35.5832,24751.0
2017-05-03 15:30:00,44.77,44.8,44.76,44.77,34700.0,35.5832,35.607,35.5752,35.5832,34700.0
2017-05-04 09:30:00,44.86,44.86,44.76,44.79,27405.0,35.6547,35.6547,35.5752,35.5991,27405.0
2017-05-04 10:00:00,44.79,44.86,44.78,44.86,11779.0,35.5991,35.6547,35.5911,35.6547,11779.0
2017-05-04 10:30:00,44.86,44.87,44.82,44.84,19122.0,35.6547,35.6627,35.6229,35.6388,19122.0
2017-05-04 11:00:00,44.84,44.86,44.82,44.85,43436.0,35.6388,35.6547,35.6229,35.6468,43436.0
2017-05-04 11:30:00,44.87,44.93,44.85,44.89,34572.0,35.6627,35.7104,35.6468,35.6786,34572.0
2017-05-04 12:00:00,44.88,44.89,44.83,44.86,46983.0,35.6706,35.6786,35.6309,35.6547,46983.0
2017-05-04 12:30:00,44.86,44.9,44.86,44.9,14201.0,35.6547,35.6865,35.6547,35.6865,14201.0
2017-05-04 13:00:00,44.91,44.92,44.88,44.88,7822.0,35.6945,35.7024,35.6706,35.6706,7822.0
2017-05-04 13:30:00,44.87,44.89,44.87,44.88,10335.0,35.6627,35.6786,35.6627,35.6706,10335.0
2017-05-04 14:00:00,44.87,44.91,44.85,44.9,36314.0,35.6627,35.6945,35.6468,35.6865,36314.0
2017-05-04 14:30:00,44.91,44.93,44.9,44.91,59157.0,35.6945,35.7104,35.6865,35.6945,59157.0
2017-05-04 15:00:00,44.9,44.94,44.9,44.94,16780.0,35.6865,35.7183,35.6865,35.7183,16780.0
2017-05-04 15:30:00,44.93,44.97,44.93,44.97,140889.0,35.7104,35.7421,35.7104,35.7421,140889.0
2017-05-05 09:30:00,45.01,45.03,44.97,45.02,2966.0,35.7739,35.7898,35.7421,35.7819,2966.0
2017-05-05 10:00:00,45.07,45.12,45.06,45.12,11182.0,35.8216,35.8614,35.8137,35.8614,11182.0
2017-05-05 10:30:00,45.13,45.17,45.11,45.16,7860.0,35.8693,35.9011,35.8534,35.8932,7860.0
2017-05-05 11:00:00,45.18,45.2,45.16,45.19,18686.0,35.9091,35.925,35.8932,35.917,18686.0
2017-05-05 11:30:00,45.19,45.25,45.19,45.24,4563.0,35.917,35.9647,35.917,35.9567,4563.0
2017-05-05 12:00:00,45.26,45.29,45.24,45.26,12059.0,35.9726,35.9965,35.9567,35.9726,12059.0
2017-05-05 12:30:00,45.26,45.27,45.23,45.26,6557.0,35.9726,35.9806,35.9488,35.9726,6557.0
2017-05-05 13:00:00,45.27,45.28,45.25,45.27,4678.0,35.9806,35.9885,35.9647,35.9806,4678.0
2017-05-05 13:30:00,45.27,45.3,45.26,45.29,7117.0,35.9806,36.0044,35.9726,35.9965,7117.0
2017-05-05 14:00:00,45.29,45.31,45.28,45.28,64463.0,35.9965,36.0124,35.9885,35.9885,64463.0
2017-05-05 14:30:00,45.29,45.32,45.28,45.32,7056.0,35.9965,36.0203,35.9885,36.0203,7056.0
2017-05-05 15:00:00,45.31,45.36,45.31,45.35,132284.0,36.0124,36.0521,36.0124,36.0442,132284.0
2017-05-05 15:30:00,45.36,45.43,45.35,45.42,116655.0,36.0521,36.1078,36.0442,36.0998,116655.0
2017-05-08 09:30:00,45.25,45.25,45.18,45.21,20477.0,35.9647,35.9647,35.9091,35.9329,20477.0
2017-05-08 10:00:00,45.21,45.24,45.19,45.2,13705.0,35.9329,35.9567,35.917,35.925,13705.0
2017-05-08 10:30:00,45.21,45.25,45.21,45.22,11048.0,35.9329,35.9647,35.9329,35.9408,11048.0
2017-05-08 11:00:00,45.22,45.22,45.14,45.14,14327.0,35.9408,35.9408,35.8773,35.8773,14327.0
2017-05-08 11:30:00,45.14,45.19,45.14,45.19,6741.0,35.8773,35.917,35.8773,35.917,6741.0
2017-05-08 12:00:00,45.19,45.2,45.17,45.17,6188.0,35.917,35.925,35.9011,35.9011,6188.0
2017-05-08 12:30:00,45.15,45.19,45.14,45.19,23764.0,35.8852,35.917,35.8773,35.917,23764.0
2017-05-08 13:00:00,45.19,45.19,45.17,45.18,13390.0,35.917,35.917,35.9011,35.9091,13390.0
2017-05-08 13:30:00,45.17,45.18,45.16,45.18,12699.0,35.9011,35.9091,35.8932,35.9091,12699.0
2017-05-08 14:00:00,45.18,45.19,45.17,45.18,55045.0,35.9091,35.917,35.9011,35.9091,55045.0
2017-05-08 14:30:00,45.19,45.2,45.18,45.2,4999.0,35.917,35.925,35.9091,35.925,4999.0
2017-05-08 15:00:00,45.19,45.19,45.18,45.19,5694.0,35.917,35.917,35.9091,35.917,5694.0
2017-05-08 15:30:00,45.2,45.21,45.19,45.2,52192.0,35.925,35.9329,35.917,35.925,52192.0
2017-05-09 09:30:00,45.22,45.27,45.2,45.24,46691.0,35.9408,35.9806,35.925,35.9567,46691.0
2017-05-09 10:00:00,45.27,45.28,45.24,45.24,34224.0,35.9806,35.9885,35.9567,35.9567,34224.0
2017-05-09 10:30:00,45.25,45.29,45.25,45.28,28202.0,35.9647,35.9965,35.9647,35.9885,28202.0
2017-05-09 11:00:00,45.28,45.29,45.25,45.27,27087.0,35.9885,35.9965,35.9647,35.9806,27087.0
2017-05-09 11:30:00,45.27,45.28,45.25,45.26,78890.0,35.9806,35.9885,35.9647,35.9726,78890.0
2017-05-09 12:00:00,45.26,45.28,45.22,45.23,11212.0,35.9726,35.9885,35.9408,35.9488,11212.0
2017-05-09 12:30:00,45.23,45.23,45.21,45.23,28632.0,35.9488,35.9488,35.9329,35.9488,28632.0
2017-05-09 13:00:00,45.23,45.24,45.17,45.17,25414.0,35.9488,35.9567,35.9011,35.9011,25414.0
2017-05-09 13:30:00,45.18,45.23,45.17,45.23,16549.0,35.9091,35.9488,35.9011,35.9488,16549.0
2017-05-09 14:00:00,45.23,45.23,45.18,45.19,33754.0,35.9488,35.9488,35.9091,35.917,33754.0
2017-05-09 14:30:00,45.18,45.2,45.16,45.2,12697.0,35.9091,35.925,35.8932,35.925,12697.0
2017-05-09 15:00:00,45.19,45.21,45.18,45.21,22577.0,35.917,35.9329,35.9091,35.9329,22577.0
2017-05-09 15:30:00,45.21,45.23,45.15,45.22,91393.0,35.9329,35.9488,35.8852,35.9408,91393.0
2017-05-10 09:30:00,45.33,45.33,45.22,45.26,27207.0,36.0283,36.0283,35.9408,35.9726,27207.0
2017-05-10 10:00:00,45.26,45.28,45.26,45.27,5597.0,35.9726,35.9885,35.9726,35.9806,5597.0
2017-05-10 10:30:00,45.28,45.31,45.28,45.29,21896.0,35.9885,36.0124,35.9885,35.9965,21896.0
2017-05-10 11:00:00,45.29,45.3,45.26,45.29,34861.0,35.9965,36.0044,35.9726,35.9965,34861.0
2017-05-10 11:30:00,45.29,45.31,45.29,45.31,3896.0,35.9965,36.0124,35.9965,36.0124,3896.0
2017-05-10 12:00:00,45.31,45.32,45.3,45.32,5050.0,36.0124,36.0203,36.0044,36.0203,5050.0
2017-05-10 12:30:00,45.32,45.33,45.31,45.32,4922.0,36.0203,36.0283,36.0124,36.0203,4922.0
2017-05-10 13:00:00,45.32,45.33,45.31,45.31,10640.0,36.0203,36.0283,36.0124,36.0124,10640.0
2017-05-10 13:30:00,45.3,45.31,45.29,45.29,27673.0,36.0044,36.0124,35.9965,35.9965,27673.0
2017-05-10 14:00:00,45.29,45.29,45.26,45.28,24971.0,35.9965,35.9965,35.9726,35.9885,24971.0
2017-05-10 14:30:00,45.28,45.31,45.28,45.3,13613.0,35.9885,36.0124,35.9885,36.0044,13613.0
2017-05-10 15:00:00,45.29,45.33,45.29,45.32,14948.0,35.9965,36.0283,35.9965,36.0203,14948.0
2017-05-10 15:30:00,45.32,45.36,45.3,45.36,80308.0,36.0203,36.0521,36.0044,36.0521,80308.0
2017-05-11 09:30:00,45.21,45.24,45.11,45.13,25089.0,35.9329,35.9567,35.8534,35.8693,25089.0
2017-05-11 10:00:00,45.13,45.18,45.11,45.14,13911.0,35.8693,35.9091,35.8534,35.8773,13911.0
2017-05-11 10:30:00,45.14,45.19,45.11,45.18,55412.0,35.8773,35.917,35.8534,35.9091,55412.0
2017-05-11 11:00:00,45.19,45.21,45.18,45.21,62783.0,35.917,35.9329,35.9091,35.9329,62783.0
2017-05-11 11:30:00,45.21,45.23,45.21,45.22,7201.0,35.9329,35.9488,35.9329,35.9408,7201.0
2017-05-11 12:00:00,45.23,45.28,45.23,45.27,15740.0,35.9488,35.9885,35.9488,35.9806,15740.0
2017-05-11 12:30:00,45.27,45.28,45.24,45.25,6541.0,35.9806,35.9885,35.9567,35.9647,6541.0
2017-05-11 13:00:00,45.25,45.3,45.25,45.27,8798.0,35.9647,36.0044,35.9647,35.9806,8798.0
2017-05-11 13:30:00,45.27,45.29,45.26,45.28,10025.0,35.9806,35.9965,35.9726,35.9885,10025.0
2017-05-11 14:00:00,45.29,45.32,45.27,45.31,26914.0,35.9965,36.0203,35.9806,36.0124,26914.0
2017-05-11 14:30:00,45.3,45.31,45.27,45.28,6898.0,36.0044,36.0124,35.9806,35.9885,6898.0
2017-05-11 15:00:00,45.28,45.29,45.27,45.28,10585.0,35.9885,35.9965,35.9806,35.9885,10585.0
2017-05-11 15:30:00,45.29,45.32,45.28,45.32,44570.0,35.9965,36.0203,35.9885,36.0203,44570.0
2017-05-12 09:30:00,45.36,45.44,45.36,45.41,18685.0,36.0521,36.1157,36.0521,36.0919,18685.0
2017-05-12 10:00:00,45.4,45.42,45.36,45.36,10947.0,36.0839,36.0998,36.0521,36.0521,10947.0
2017-05-12 10:30:00,45.36,45.4,45.36,45.4,8035.0,36.0521,36.0839,36.0521,36.0839,8035.0
2017-05-12 11:00:00,45.39,45.45,45.38,45.45,24904.0,36.076,36.1237,36.068,36.1237,24904.0
2017-05-12 11:30:00,45.45,45.51,45.45,45.48,9243.0,36.1237,36.1713,36.1237,36.1475,9243.0
2017-05-12 12:00:00,45.48,45.49,45.45,45.46,37045.0,36.1475,36.1554,36.1237,36.1316,37045.0
2017-05-12 12:30:00,45.46,45.47,45.44,45.45,13014.0,36.1316,36.1395,36.1157,36.1237,13014.0
2017-05-12 13:00:00,45.45,45.46,45.44,45.45,12931.0,36.1237,36.1316,36.1157,36.1237,12931.0
2017-05-12 13:30:00,45.45,45.48,45.45,45.48,2338.0,36.1237,36.1475,36.1237,36.1475,2338.0
2017-05-12 14:00:00,45.48,45.48,45.45,45.45,5033.0,36.1475,36.1475,36.1237,36.1237,5033.0
2017-05-12 14:30:00,45.46,45.48,45.45,45.48,10058.0,36.1316,36.1475,36.1237,36.1475,10058.0
2017-05-12 15:00:00,45.48,45.49,45.47,45.48,18363.0,36.1475,36.1554,36.1395,36.1475,18363.0
2017-05-12 15:30:00,45.48,45.52,45.47,45.52,75264.0,36.1475,36.1793,36.1395,36.1793,75264.0
2017-05-15 09:30:00,45.67,45.74,45.67,45.73,68845.0,36.2985,36.3541,36.2985,36.3462,68845.0
2017-05-15 10:00:00,45.73,45.74,45.72,45.74,34567.0,36.3462,36.3541,36.3382,36.3541,34567.0
2017-05-15 10:30:00,45.75,45.76,45.73,45.76,17895.0,36.3621,36.37,36.3462,36.37,17895.0
2017-05-15 11:00:00,45.76,45.79,45.76,45.77,6055.0,36.37,36.3939,36.37,36.378,6055.0
2017-05-15 11:30:00,45.77,45.8,45.77,45.8,6986.0,36.378,36.4018,36.378,36.4018,6986.0
2017-05-15 12:00:00,45.79,45.79,45.77,45.77,12672.0,36.3939,36.3939,36.378,36.378,12672.0
2017-05-15 12:30:00,45.77,45.79,45.77,45.78,17105.0,36.378,36.3939,36.378,36.3859,17105.0
2017-05-15 13:00:00,45.78,45.8,45.77,45.8,7374.0,36.3859,36.4018,36.378,36.4018,7374.0
2017-05-15 13:30:00,45.79,45.8,45.78,45.78,20211.0,36.3939,36.4018,36.3859,36.3859,20211.0
2017-05-15 14:00:00,45.78,45.78,45.76,45.77,7058.0,36.3859,36.3859,36.37,36.378,7058.0
2017-05-15 14:30:00,45.75,45.78,45.75,45.77,9734.0,36.3621,36.3859,36.3621,36.378,9734.0
2017-05-15 15:00:00,45.77,45.79,45.77,45.78,16956.0,36.378,36.3939,36.378,36.3859,16956.0
2017-05-15 15:30:00,45.79,45.81,45.77,45.8,33874.0,36.3939,36.4098,36.378,36.4018,33874.0
2017-05-16 09:30:00,46.01,46.04,45.99,46.03,8297.0,36.5687,36.5926,36.5528,36.5846,8297.0
2017-05-16 10:00:00,46.05,46.05,45.97,45.97,15653.0,36.6005,36.6005,36.5369,36.5369,15653.0
2017-05-16 10:30:00,45.98,46.0,45.96,45.99,61716.0,36.5449,36.5608,36.529,36.5528,61716.0
2017-05-16 11:00:00,45.97,45.99,45.96,45.99,15545.0,36.5369,36.5528,36.529,36.5528,15545.0
2017-05-16 11:30:00,45.98,46.01,45.97,45.99,25470.0,36.5449,36.5687,36.5369,36.5528,25470.0
2017-05-16 12:00:00,46.0,46.02,45.99,46.02,52788.0,36.5608,36.5767,36.5528,36.5767,52788.0
2017-05-16 12:30:00,46.01,46.02,46.0,46.01,19420.0,36.5687,36.5767,36.5608,36.5687,19420.0
2017-05-16 13:00:00,46.01,46.02,45.99,46.01,32824.0,36.5687,36.5767,36.5528,36.5687,32824.0
2017-05-16 13:30:00,46.0,46.03,46.0,46.01,3920.0,36.5608,36.5846,36.5608,36.5687,3920.0
2017-05-16 14:00:00,46.01,46.04,46.0,46.0,19612.0,36.5687,36.5926,36.5608,36.5608,19612.0
2017-05-16 14:30:00,46.0,46.02,45.99,46.0,15401.0,36.5608,36.5767,36.5528,36.5608,15401.0
2017-05-16 15:00:00,45.99,46.03,45.99,46.03,26579.0,36.5528,36.5846,36.5528,36.5846,26579.0
2017-05-16 15:30:00,46.03,46.04,46.02,46.02,48396.0,36.5846,36.5926,36.5767,36.5767,48396.0
2017-05-17 09:30:00,45.8,45.81,45.69,45.7,39454.0,36.4018,36.4098,36.3144,36.3224,39454.0
2017-05-17 10:00:00,45.7,45.77,45.69,45.73,48488.0,36.3224,36.378,36.3144,36.3462,48488.0
2017-05-17 10:30:00,45.72,45.76,45.62,45.62,22663.0,36.3382,36.37,36.2588,36.2588,22663.0
2017-05-17 11:00:00,45.62,45.66,45.61,45.62,59339.0,36.2588,36.2906,36.2508,36.2588,59339.0
2017-05-17 11:30:00,45.63,45.67,45.62,45.65,9949.0,36.2667,36.2985,36.2588,36.2826,9949.0
2017-05-17 12:00:00,45.65,45.66,45.61,45.62,18816.0,36.2826,36.2906,36.2508,36.2588,18816.0
2017-05-17 12:30:00,45.62,45.64,45.61,45.63,5486.0,36.2588,36.2747,36.2508,36.2667,5486.0
2017-05-17 13:00:00,45.63,45.63,45.6,45.61,2402.0,36.2667,36.2667,36.2429,36.2508,2402.0
2017-05-17 13:30:00,45.6,45.6,45.57,45.57,29957.0,36.2429,36.2429,36.219,36.219,29957.0
2017-05-17 14:00:00,45.58,45.6,45.49,45.49,22717.0,36.227,36.2429,36.1554,36.1554,22717.0
2017-05-17 14:30:00,45.49,45.51,45.43,45.46,6315.0,36.1554,36.1713,36.1078,36.1316,6315.0
2017-05-17 15:00:00,45.46,45.52,45.44,45.5,48351.0,36.1316,36.1793,36.1157,36.1634,48351.0
2017-05-17 15:30:00,45.5,45.51,45.42,45.42,83536.0,36.1634,36.1713,36.0998,36.0998,83536.0
2017-05-18 09:30:00,45.17,45.18,45.06,45.09,103846.0,35.9011,35.9091,35.8137,35.8375,103846.0
2017-05-18 10:00:00,45.13,45.33,45.13,45.31,14927.0,35.8693,36.0283,35.8693,36.0124,14927.0
2017-05-18 10:30:00,45.33,45.36,45.29,45.32,10297.0,36.0283,36.0521,35.9965,36.0203,10297.0
2017-05-18 11:00:00,45.34,45.35,45.31,45.33,19059.0,36.0362,36.0442,36.0124,36.0283,19059.0
2017-05-18 11:30:00,45.32,45.32,45.25,45.25,7780.0,36.0203,36.0203,35.9647,35.9647,7780.0
2017-05-18 12:00:00,45.26,45.28,45.22,45.28,118101.0,35.9726,35.9885,35.9408,35.9885,118101.0
2017-05-18 12:30:00,45.28,45.31,45.27,45.28,20633.0,35.9885,36.0124,35.9806,35.9885,20633.0
2017-05-18 13:00:00,45.3,45.3,45.26,45.27,22687.0,36.0044,36.0044,35.9726,35.9806,22687.0
2017-05-18 13:30:00,45.26,45.27,45.22,45.25,26574.0,35.9726,35.9806,35.9408,35.9647,26574.0
2017-05-18 14:00:00,45.27,45.37,45.27,45.37,339788.0,35.9806,36.0601,35.9806,36.0601,339788.0
2017-05-18 14:30:00,45.39,45.42,45.36,45.36,13147.0,36.076,36.0998,36.0521,36.0521,13147.0
2017-05-18 15:00:00,45.36,45.37,45.31,45.34,154691.0,36.0521,36.0601,36.0124,36.0362,154691.0
2017-05-18 15:30:00,45.34,45.37,45.31,45.31,140647.0,36.0362,36.0601,36.0124,36.0124,140647.0
2017-05-19 09:30:00,45.71,45.8,45.7,45.78,96317.0,36.3303,36.4018,36.3224,36.3859,96317.0
2017-05-19 10:00:00,45.79,45.84,45.79,45.82,25460.0,36.3939,36.4336,36.3939,36.4177,25460.0
2017-05-19 10:30:00,45.82,45.83,45.78,45.82,43080.0,36.4177,36.4257,36.3859,36.4177,43080.0
2017-05-19 11:00:00,45.83,45.87,45.81,45.86,33128.0,36.4257,36.4575,36.4098,36.4495,33128.0
2017-05-19 11:30:00,45.85,45.86,45.82,45.84,38768.0,36.4416,36.4495,36.4177,36.4336,38768.0
2017-05-19 12:00:00,45.84,45.88,45.84,45.87,42734.0,36.4336,36.4654,36.4336,36.4575,42734.0
2017-05-19 12:30:00,45.87,45.9,45.86,45.89,73183.0,36.4575,36.4813,36.4495,36.4734,73183.0
2017-05-19 13:00:00,45.89,45.91,45.87,45.91,31729.0,36.4734,36.4893,36.4575,36.4893,31729.0
2017-05-19 13:30:00,45.91,45.94,45.89,45.94,42893.0,36.4893,36.5131,36.4734,36.5131,42893.0
2017-05-19 14:00:00,45.94,45.95,45.93,45.94,59139.0,36.5131,36.5211,36.5052,36.5131,59139.0
2017-05-19 14:30:00,45.95,45.98,45.94,45.94,30148.0,36.5211,36.5449,36.5131,36.5131,30148.0
2017-05-19 15:00:00,45.95,45.95,45.89,45.9,39996.0,36.5211,36.5211,36.4734,36.4813,39996.0
2017-05-19 15:30:00,45.89,45.95,45.87,45.94,49594.0,36.4734,36.5211,36.4575,36.5131,49594.0
2017-05-22 09:30:00,46.04,46.09,46.01,46.06,18243.0,36.5926,36.6323,36.5687,36.6085,18243.0
2017-05-22 10:00:00,46.07,46.1,46.06,46.07,11117.0,36.6164,36.6403,36.6085,36.6164,11117.0
2017-05-22 10:30:00,46.07,46.08,46.02,46.02,12625.0,36.6164,36.6244,36.5767,36.5767,12625.0
2017-05-22 11:00:00,46.02,46.03,45.98,45.98,11770.0,36.5767,36.5846,36.5449,36.5449,11770.0
2017-05-22 11:30:00,45.98,46.01,45.97,46.01,17057.0,36.5449,36.5687,36.5369,36.5687,17057.0
2017-05-22 12:00:00,46.0,46.04,46.0,46.02,13035.0,36.5608,36.5926,36.5608,36.5767,13035.0
2017-05-22 12:30:00,46.03,46.04,46.02,46.02,35838.0,36.5846,36.5926,36.5767,36.5767,35838.0
2017-05-22 13:00:00,46.02,46.05,46.01,46.04,4139.0,36.5767,36.6005,36.5687,36.5926,4139.0
2017-05-22 13:30:00,46.04,46.06,46.04,46.04,8408.0,36.5926,36.6085,36.5926,36.5926,8408.0
2017-05-22 14:00:00,46.05,46.06,46.03,46.05,24805.0,36.6005,36.6085,36.5846,36.6005,24805.0
2017-05-22 14:30:00,46.06,46.07,46.03,46.04,11119.0,36.6085,36.6164,36.5846,36.5926,11119.0
2017-05-22 15:00:00,46.05,46.06,46.03,46.04,26499.0,36.6005,36.6085,36.5846,36.5926,26499.0
2017-05-22 15:30:00,46.04,46.07,46.02,46.02,139017.0,36.5926,36.6164,36.5767,36.5767,139017.0
2017-05-23 09:30:00,46.12,46.13,46.05,46.07,17529.0,36.6562,36.6641,36.6005,36.6164,17529.0
2017-05-23 10:00:00,46.07,46.07,46.02,46.05,9459.0,36.6164,36.6164,36.5767,36.6005,9459.0
2017-05-23 10:30:00,46.05,46.08,46.03,46.06,6440.0,36.6005,36.6244,36.5846,36.6085,6440.0
2017-05-23 11:00:00,46.07,46.14,46.07,46.12,20782.0,36.6164,36.6721,36.6164,36.6562,20782.0
2017-05-23 11:30:00,46.13,46.13,46.03,46.03,41968.0,36.6641,36.6641,36.5846,36.5846,41968.0
2017-05-23 12:00:00,46.04,46.05,45.98,45.98,78470.0,36.5926,36.6005,36.5449,36.5449,78470.0
2017-05-23 12:30:00,45.98,45.99,45.96,45.99,12732.0,36.5449,36.5528,36.529,36.5528,12732.0
2017-05-23 13:00:00,46.0,46.03,45.99,46.03,7510.0,36.5608,36.5846,36.5528,36.5846,7510.0
2017-05-23 13:30:00,46.02,46.03,46.01,46.01,4170.0,36.5767,36.5846,36.5687,36.5687,4170.0
2017-05-23 14:00:00,46.02,46.03,46.01,46.02,23892.0,36.5767,36.5846,36.5687,36.5767,23892.0
2017-05-23 14:30:00,46.01,46.03,46.0,46.01,23456.0,36.5687,36.5846,36.5608,36.5687,23456.0
2017-05-23 15:00:00,46.01,46.02,45.99,46.0,17561.0,36.5687,36.5767,36.5528,36.5608,17561.0
2017-05-23 15:30:00,45.99,46.01,45.98,46.01,41766.0,36.5528,36.5687,36.5449,36.5687,41766.0
2017-05-24 09:30:00,45.95,45.95,45.91,45.94,13421.0,36.5211,36.5211,36.4893,36.5131,13421.0
2017-05-24 10:00:00,45.96,46.0,45.95,45.99,61234.0,36.529,36.5608,36.5211,36.5528,61234.0
2017-05-24 10:30:00,46.0,46.01,45.94,45.95,8733.0,36.5608,36.5687,36.5131,36.5211,8733.0
2017-05-24 11:00:00,45.95,45.95,45.92,45.93,8763.0,36.5211,36.5211,36.4972,36.5052,8763.0
2017-05-24 11:30:00,45.94,45.95,45.9,45.91,20527.0,36.5131,36.5211,36.4813,36.4893,20527.0
2017-05-24 12:00:00,45.91,45.93,45.91,45.93,6241.0,36.4893,36.5052,36.4893,36.5052,6241.0
2017-05-24 12:30:00,45.94,45.94,45.92,45.94,8594.0,36.5131,36.5131,36.4972,36.5131,8594.0
2017-05-24 13:00:00,45.93,45.96,45.93,45.94,4087.0,36.5052,36.529,36.5052,36.5131,4087.0
2017-05-24 13:30:00,45.95,45.96,45.95,45.96,4277.0,36.5211,36.529,36.5211,36.529,4277.0
2017-05-24 14:00:00,45.95,46.08,45.94,46.08,21664.0,36.5211,36.6244,36.5131,36.6244,21664.0
2017-05-24 14:30:00,46.06,46.06,46.02,46.02,14404.0,36.6085,36.6085,36.5767,36.5767,14404.0
2017-05-24 15:00:00,46.03,46.07,46.02,46.06,11217.0,36.5846,36.6164,36.5767,36.6085,11217.0
2017-05-24 15:30:00,46.06,46.08,46.05,46.07,31227.0,36.6085,36.6244,36.6005,36.6164,31227.0
2017-05-25 09:30:00,46.15,46.25,46.15,46.22,10875.0,36.68,36.7595,36.68,36.7356,10875.0
2017-05-25 10:00:00,46.22,46.25,46.22,46.22,10909.0,36.7356,36.7595,36.7356,36.7356,10909.0
2017-05-25 10:30:00,46.22,46.23,46.16,46.16,18746.0,36.7356,36.7436,36.688,36.688,18746.0
2017-05-25 11:00:00,46.17,46.21,46.15,46.16,43836.0,36.6959,36.7277,36.68,36.688,43836.0
2017-05-25 11:30:00,46.17,46.18,46.08,46.08,17056.0,36.6959,36.7039,36.6244,36.6244,17056.0
2017-05-25 12:00:00,46.09,46.13,46.08,46.11,23730.0,36.6323,36.6641,36.6244,36.6482,23730.0
2017-05-25 12:30:00,46.12,46.15,46.11,46.14,7132.0,36.6562,36.68,36.6482,36.6721,7132.0
2017-05-25 13:00:00,46.14,46.15,46.1,46.11,32258.0,36.6721,36.68,36.6403,36.6482,32258.0
2017-05-25 13:30:00,46.1,46.11,46.08,46.1,13879.0,36.6403,36.6482,36.6244,36.6403,13879.0
2017-05-25 14:00:00,46.12,46.13,46.1,46.12,54172.0,36.6562,36.6641,36.6403,36.6562,54172.0
2017-05-25 14:30:00,46.12,46.13,46.11,46.13,56471.0,36.6562,36.6641,36.6482,36.6641,56471.0
2017-05-25 15:00:00,46.12,46.14,46.11,46.14,44779.0,36.6562,36.6721,36.6482,36.6721,44779.0
2017-05-25 15:30:00,46.14,46.18,46.11,46.13,54815.0,36.6721,36.7039,36.6482,36.6641,54815.0
2017-05-26 09:30:00,46.02,46.02,45.97,46.01,38754.0,36.5767,36.5767,36.5369,36.5687,38754.0
2017-05-26 10:00:00,46.01,46.06,46.01,46.06,24026.0,36.5687,36.6085,36.5687,36.6085,24026.0
2017-05-26 10:30:00,46.04,46.07,46.02,46.04,53399.0,36.5926,36.6164,36.5767,36.5926,53399.0
2017-05-26 11:00:00,46.03,46.05,46.01,46.05,5385.0,36.5846,36.6005,36.5687,36.6005,5385.0
2017-05-26 11:30:00,46.04,46.04,45.99,45.99,3346.0,36.5926,36.5926,36.5528,36.5528,3346.0
2017-05-26 12:00:00,46.0,46.01,46.0,46.0,10076.0,36.5608,36.5687,36.5608,36.5608,10076.0
2017-05-26 12:30:00,46.0,46.04,45.99,46.03,5002.0,36.5608,36.5926,36.5528,36.5846,5002.0
2017-05-26 13:00:00,46.03,46.05,46.03,46.04,696.0,36.5846,36.6005,36.5846,36.5926,696.0
2017-05-26 13:30:00,46.05,46.05,46.04,46.04,14938.0,36.6005,36.6005,36.5926,36.5926,14938.0
2017-05-26 14:00:00,46.04,46.06,46.03,46.06,13012.0,36.5926,36.6085,36.5846,36.6085,13012.0
2017-05-26 14:30:00,46.07,46.07,46.05,46.06,73705.0,36.6164,36.6164,36.6005,36.6085,73705.0
2017-05-26 15:00:00,46.05,46.06,46.03,46.04,6021.0,36.6005,36.6085,36.5846,36.5926,6021.0
2017-05-26 15:30:00,46.04,46.07,46.03,46.07,59384.0,36.5926,36.6164,36.5846,36.6164,59384.0
2017-05-30 09:30:00,45.95,46.01,45.92,46.01,13891.0,36.5211,36.5687,36.4972,36.5687,13891.0
2017-05-30 10:00:00,46.01,46.02,45.94,45.96,32907.0,36.5687,36.5767,36.5131,36.529,32907.0
2017-05-30 10:30:00,45.96,46.0,45.96,45.98,26990.0,36.529,36.5608,36.529,36.5449,26990.0
2017-05-30 11:00:00,45.98,46.0,45.97,45.99,6515.0,36.5449,36.5608,36.5369,36.5528,6515.0
2017-05-30 11:30:00,45.98,46.0,45.97,45.99,60082.0,36.5449,36.5608,36.5369,36.5528,60082.0
2017-05-30 12:00:00,45.98,45.99,45.96,45.97,9728.0,36.5449,36.5528,36.529,36.5369,9728.0
2017-05-30 12:30:00,45.98,45.99,45.97,45.98,9462.0,36.5449,36.5528,36.5369,36.5449,9462.0
2017-05-30 13:00:00,45.98,45.99,45.97,45.98,27274.0,36.5449,36.5528,36.5369,36.5449,27274.0
2017-05-30 13:30:00,45.98,45.99,45.97,45.98,2873.0,36.5449,36.5528,36.5369,36.5449,2873.0
2017-05-30 14:00:00,45.99,46.0,45.98,46.0,9339.0,36.5528,36.5608,36.5449,36.5608,9339.0
2017-05-30 14:30:00,45.99,46.01,45.98,46.0,13386.0,36.5528,36.5687,36.5449,36.5608,13386.0
2017-05-30 15:00:00,46.0,46.01,45.98,46.0,24855.0,36.5608,36.5687,36.5449,36.5608,24855.0
2017-05-30 15:30:00,45.99,46.0,45.97,45.99,27602.0,36.5528,36.5608,36.5369,36.5528,27602.0
2017-05-31 09:30:00,46.17,46.17,46.04,46.04,10763.0,36.6959,36.6959,36.5926,36.5926,10763.0
2017-05-31 10:00:00,46.05,46.05,45.95,45.97,17785.0,36.6005,36.6005,36.5211,36.5369,17785.0
2017-05-31 10:30:00,45.99,46.08,45.99,46.08,9389.0,36.5528,36.6244,36.5528,36.6244,9389.0
2017-05-31 11:00:00,46.11,46.11,45.98,45.98,69798.0,36.6482,36.6482,36.5449,36.5449,69798.0
2017-05-31 11:30:00,45.98,46.0,45.93,46.0,43795.0,36.5449,36.5608,36.5052,36.5608,43795.0
2017-05-31 12:00:00,45.99,46.01,45.98,45.99,2940.0,36.5528,36.5687,36.5449,36.5528,2940.0
2017-05-31 12:30:00,45.98,46.01,45.98,45.99,8672.0,36.5449,36.5687,36.5449,36.5528,8672.0
2017-05-31 13:00:00,45.99,46.02,45.98,45.98,19820.0,36.5528,36.5767,36.5449,36.5449,19820.0
2017-05-31 13:30:00,45.98,46.0,45.97,46.0,2882.0,36.5449,36.5608,36.5369,36.5608,2882.0
2017-05-31 14:00:00,45.99,45.99,45.94,45.98,5824.0,36.5528,36.5528,36.5131,36.5449,5824.0
2017-05-31 14:30:00,45.98,46.01,45.97,46.01,39019.0,36.5449,36.5687,36.5369,36.5687,39019.0
2017-05-31 15:00:00,46.01,46.02,45.96,45.98,36210.0,36.5687,36.5767,36.529,36.5449,36210.0
2017-05-31 15:30:00,46.0,46.0,45.96,45.97,44664.0,36.5608,36.5608,36.529,36.5369,44664.0
2017-06-01 09:30:00,46.15,46.16,46.07,46.13,62007.0,36.68,36.688,36.6164,36.6641,62007.0
2017-06-01 10:00:00,46.12,46.15,46.09,46.12,32118.0,36.6562,36.68,36.6323,36.6562,32118.0
2017-06-01 10:30:00,46.11,46.15,46.1,46.15,28606.0,36.6482,36.68,36.6403,36.68,28606.0
2017-06-01 11:00:00,46.15,46.17,46.14,46.16,40794.0,36.68,36.6959,36.6721,36.688,40794.0
2017-06-01 11:30:00,46.17,46.19,46.15,46.18,15077.0,36.6959,36.7118,36.68,36.7039,15077.0
2017-06-01 12:00:00,46.18,46.2,46.17,46.19,13364.0,36.7039,36.7198,36.6959,36.7118,13364.0
2017-06-01 12:30:00,46.2,46.23,46.19,46.22,6859.0,36.7198,36.7436,36.7118,36.7356,6859.0
2017-06-01 13:00:00,46.24,46.26,46.24,46.26,4950.0,36.7515,36.7674,36.7515,36.7674,4950.0
2017-06-01 13:30:00,46.26,46.27,46.24,46.25,34673.0,36.7674,36.7754,36.7515,36.7595,34673.0
2017-06-01 14:00:00,46.25,46.27,46.25,46.27,24082.0,36.7595,36.7754,36.7595,36.7754,24082.0
2017-06-01 14:30:00,46.26,46.27,46.24,46.24,17260.0,36.7674,36.7754,36.7515,36.7515,17260.0
2017-06-01 15:00:00,46.24,46.25,46.22,46.24,20161.0,36.7515,36.7595,36.7356,36.7515,20161.0
2017-06-01 15:30:00,46.24,46.29,46.24,46.29,52142.0,36.7515,36.7913,36.7515,36.7913,52142.0
2017-06-02 09:30:00,46.55,46.56,46.47,46.48,327720.0,36.9979,37.0059,36.9343,36.9423,327720.0
2017-06-02 10:00:00,46.48,46.51,46.48,46.51,16482.0,36.9423,36.9661,36.9423,36.9661,16482.0
2017-06-02 10:30:00,46.51,46.56,46.5,46.56,44515.0,36.9661,37.0059,36.9582,37.0059,44515.0
2017-06-02 11:00:00,46.57,46.57,46.55,46.56,12141.0,37.0138,37.0138,36.9979,37.0059,12141.0
2017-06-02 11:30:00,46.57,46.62,46.57,46.59,8629.0,37.0138,37.0536,37.0138,37.0297,8629.0
2017-06-02 12:00:00,46.6,46.63,46.59,46.63,7255.0,37.0377,37.0615,37.0297,37.0615,7255.0
2017-06-02 12:30:00,46.62,46.63,46.6,46.62,31199.0,37.0536,37.0615,37.0377,37.0536,31199.0
2017-06-02 13:00:00,46.61,46.63,46.6,46.61,14330.0,37.0456,37.0615,37.0377,37.0456,14330.0
2017-06-02 13:30:00,46.62,46.64,46.62,46.64,21496.0,37.0536,37.0695,37.0536,37.0695,21496.0
2017-06-02 14:00:00,46.62,46.63,46.61,46.62,7693.0,37.0536,37.0615,37.0456,37.0536,7693.0
2017-06-02 14:30:00,46.62,46.63,46.61,46.63,40193.0,37.0536,37.0615,37.0456,37.0615,40193.0
2017-06-02 15:00:00,46.63,46.66,46.62,46.66,39053.0,37.0615,37.0854,37.0536,37.0854,39053.0
2017-06-02 15:30:00,46.66,46.68,46.64,46.66,81483.0,37.0854,37.1013,37.0695,37.0854,81483.0
2017-06-05 09:30:00,46.52,46.52,46.43,46.47,87180.0,36.9741,36.9741,36.9026,36.9343,87180.0
2017-06-05 10:00:00,46.47,46.52,46.47,46.52,18038.0,36.9343,36.9741,36.9343,36.9741,18038.0
2017-06-05 10:30:00,46.51,46.51,46.49,46.5,16315.0,36.9661,36.9661,36.9502,36.9582,16315.0
2017-06-05 11:00:00,46.49,46.49,46.44,46.45,17747.0,36.9502,36.9502,36.9105,36.9185,17747.0
2017-06-05 11:30:00,46.44,46.46,46.43,46.46,5319.0,36.9105,36.9264,36.9026,36.9264,5319.0
2017-06-05 12:00:00,46.46,46.48,46.45,46.47,4763.0,36.9264,36.9423,36.9185,36.9343,4763.0
2017-06-05 12:30:00,46.47,46.48,46.46,46.48,8686.0,36.9343,36.9423,36.9264,36.9423,8686.0
2017-06-05 13:00:00,46.48,46.51,46.48,46.51,2632.0,36.9423,36.9661,36.9423,36.9661,2632.0
2017-06-05 13:30:00,46.5,46.51,46.49,46.49,11297.0,36.9582,36.9661,36.9502,36.9502,11297.0
2017-06-05 14:00:00,46.5,46.5,46.47,46.48,17162.0,36.9582,36.9582,36.9343,36.9423,17162.0
2017-06-05 14:30:00,46.48,46.49,46.47,46.48,5693.0,36.9423,36.9502,36.9343,36.9423,5693.0
2017-06-05 15:00:00,46.49,46.49,46.48,46.48,24760.0,36.9502,36.9502,36.9423,36.9423,24760.0
2017-06-05 15:30:00,46.48,46.5,46.48,46.5,46172.0,36.9423,36.9582,36.9423,36.9582,46172.0
2017-06-06 09:30:00,46.32,46.4,46.31,46.4,28971.0,36.8151,36.8787,36.8072,36.8787,28971.0
2017-06-06 10:00:00,46.4,46.41,46.38,46.41,6664.0,36.8787,36.8867,36.8628,36.8867,6664.0
2017-06-06 10:30:00,46.41,46.41,46.37,46.37,13097.0,36.8867,36.8867,36.8549,36.8549,13097.0
2017-06-06 11:00:00,46.37,46.38,46.35,46.37,8115.0,36.8549,36.8628,36.839,36.8549,8115.0
2017-06-06 11:30:00,46.38,46.42,46.38,46.41,4365.0,36.8628,36.8946,36.8628,36.8867,4365.0
2017-06-06 12:00:00,46.41,46.42,46.4,46.4,2521.0,36.8867,36.8946,36.8787,36.8787,2521.0
2017-06-06 12:30:00,46.4,46.41,46.4,46.4,1938.0,36.8787,36.8867,36.8787,36.8787,1938.0
2017-06-06 13:00:00,46.4,46.41,46.38,46.39,3852.0,36.8787,36.8867,36.8628,36.8708,3852.0
2017-06-06 13:30:00,46.4,46.4,46.36,46.37,5647.0,36.8787,36.8787,36.8469,36.8549,5647.0
2017-06-06 14:00:00,46.38,46.41,46.38,46.4,3779.0,36.8628,36.8867,36.8628,36.8787,3779.0
2017-06-06 14:30:00,46.41,46.43,46.39,46.43,9795.0,36.8867,36.9026,36.8708,36.9026,9795.0
2017-06-06 15:00:00,46.42,46.44,46.4,46.4,17848.0,36.8946,36.9105,36.8787,36.8787,17848.0
2017-06-06 15:30:00,46.4,46.41,46.37,46.4,49202.0,36.8787,36.8867,36.8549,36.8787,49202.0
2017-06-07 09:30:00,46.47,46.51,46.41,46.5,29550.0,36.9343,36.9661,36.8867,36.9582,29550.0
2017-06-07 10:00:00,46.51,46.52,46.46,46.47,22032.0,36.9661,36.9741,36.9264,36.9343,22032.0
2017-06-07 10:30:00,46.47,46.47,46.36,46.39,24177.0,36.9343,36.9343,36.8469,36.8708,24177.0
2017-06-07 11:00:00,46.38,46.41,46.38,46.38,2033.0,36.8628,36.8867,36.8628,36.8628,2033.0
2017-06-07 11:30:00,46.29,46.29,46.26,46.27,8179.0,36.7913,36.7913,36.7674,36.7754,8179.0
2017-06-07 12:00:00,46.26,46.26,46.23,46.25,25652.0,36.7674,36.7674,36.7436,36.7595,25652.0
2017-06-07 12:30:00,46.24,46.27,46.22,46.27,20317.0,36.7515,36.7754,36.7356,36.7754,20317.0
2017-06-07 13:00:00,46.26,46.3,46.26,46.29,4967.0,36.7674,36.7992,36.7674,36.7913,4967.0
2017-06-07 13:30:00,46.3,46.33,46.29,46.31,5050.0,36.7992,36.8231,36.7913,36.8072,5050.0
2017-06-07 14:00:00,46.32,46.33,46.3,46.31,6702.0,36.8151,36.8231,36.7992,36.8072,6702.0
2017-06-07 14:30:00,46.32,46.34,46.31,46.32,4583.0,36.8151,36.831,36.8072,36.8151,4583.0
2017-06-07 15:00:00,46.32,46.33,46.3,46.33,12903.0,36.8151,36.8231,36.7992,36.8231,12903.0
2017-06-07 15:30:00,46.34,46.38,46.33,46.38,11545.0,36.831,36.8628,36.8231,36.8628,11545.0
2017-06-08 09:30:00,46.34,46.34,46.25,46.26,15287.0,36.831,36.831,36.7595,36.7674,15287.0
2017-06-08 10:00:00,46.28,46.31,46.25,46.26,19404.0,36.7833,36.8072,36.7595,36.7674,19404.0
2017-06-08 10:30:00,46.27,46.32,46.27,46.28,22347.0,36.7754,36.8151,36.7754,36.7833,22347.0
2017-06-08 11:00:00,46.28,46.33,46.28,46.32,96955.0,36.7833,36.8231,36.7833,36.8151,96955.0
2017-06-08 11:30:00,46.31,46.32,46.3,46.31,7503.0,36.8072,36.8151,36.7992,36.8072,7503.0
2017-06-08 12:00:00,46.31,46.34,46.29,46.34,7132.0,36.8072,36.831,36.7913,36.831,7132.0
2017-06-08 12:30:00,46.35,46.36,46.33,46.36,7568.0,36.839,36.8469,36.8231,36.8469,7568.0
2017-06-08 13:00:00,46.36,46.36,46.31,46.31,15515.0,36.8469,36.8469,36.8072,36.8072,15515.0
2017-06-08 13:30:00,46.31,46.35,46.3,46.35,13365.0,36.8072,36.839,36.7992,36.839,13365.0
2017-06-08 14:00:00,46.34,46.35,46.31,46.31,11755.0,36.831,36.839,36.8072,36.8072,11755.0
2017-06-08 14:30:00,46.32,46.33,46.29,46.32,20913.0,36.8151,36.8231,36.7913,36.8151,20913.0
2017-06-08 15:00:00,46.33,46.35,46.32,46.35,18590.0,36.8231,36.839,36.8151,36.839,18590.0
2017-06-08 15:30:00,46.35,46.4,46.35,46.4,34470.0,36.839,36.8787,36.839,36.8787,34470.0
2017-06-09 09:30:00,46.29,46.31,46.24,46.29,10595.0,36.7913,36.8072,36.7515,36.7913,10595.0
2017-06-09 10:00:00,46.32,46.33,46.32,46.32,475.0,36.8151,36.8231,36.8151,36.8151,475.0
2017-06-09 10:30:00,46.34,46.35,46.31,46.33,24792.0,36.831,36.839,36.8072,36.8231,24792.0
2017-06-09 11:00:00,46.34,46.38,46.33,46.35,6826.0,36.831,36.8628,36.8231,36.839,6826.0
2017-06-09 11:30:00,46.37,46.39,46.35,46.37,14074.0,36.8549,36.8708,36.839,36.8549,14074.0
2017-06-09 12:00:00,46.36,46.37,46.32,46.32,3134.0,36.8469,36.8549,36.8151,36.8151,3134.0
2017-06-09 12:30:00,46.33,46.35,46.29,46.34,9192.0,36.8231,36.839,36.7913,36.831,9192.0
2017-06-09 13:00:00,46.33,46.35,46.29,46.3,8239.0,36.8231,36.839,36.7913,36.7992,8239.0
2017-06-09 13:30:00,46.29,46.3,46.21,46.21,12307.0,36.7913,36.7992,36.7277,36.7277,12307.0
2017-06-09 14:00:00,46.2,46.23,46.19,46.23,15150.0,36.7198,36.7436,36.7118,36.7436,15150.0
2017-06-09 14:30:00,46.2,46.2,46.03,46.05,47963.0,36.7198,36.7198,36.5846,36.6005,47963.0
2017-06-09 15:00:00,46.05,46.17,46.05,46.17,61633.0,36.6005,36.6959,36.6005,36.6959,61633.0
2017-06-09 15:30:00,46.18,46.18,46.1,46.18,51874.0,36.7039,36.7039,36.6403,36.7039,51874.0
2017-06-12 09:30:00,46.03,46.07,45.92,45.94,147445.0,36.5846,36.6164,36.4972,36.5131,147445.0
2017-06-12 10:00:00,45.94,45.98,45.92,45.97,41490.0,36.5131,36.5449,36.4972,36.5369,41490.0
2017-06-12 10:30:00,45.96,46.0,45.93,46.0,7366.0,36.529,36.5608,36.5052,36.5608,7366.0
2017-06-12 11:00:00,46.0,46.02,45.98,45.99,4936.0,36.5608,36.5767,36.5449,36.5528,4936.0
2017-06-12 11:30:00,45.98,45.99,45.95,45.95,5574.0,36.5449,36.5528,36.5211,36.5211,5574.0
2017-06-12 12:00:00,45.96,45.97,45.92,45.93,17404.0,36.529,36.5369,36.4972,36.5052,17404.0
2017-06-12 12:30:00,45.93,45.94,45.87,45.88,4674.0,36.5052,36.5131,36.4575,36.4654,4674.0
2017-06-12 13:00:00,45.88,45.92,45.87,45.92,4140.0,36.4654,36.4972,36.4575,36.4972,4140.0
2017-06-12 13:30:00,45.94,45.94,45.9,45.9,44171.0,36.5131,36.5131,36.4813,36.4813,44171.0
2017-06-12 14:00:00,45.9,45.94,45.9,45.92,19265.0,36.4813,36.5131,36.4813,36.4972,19265.0
2017-06-12 14:30:00,45.93,45.97,45.92,45.97,18614.0,36.5052,36.5369,36.4972,36.5369,18614.0
2017-06-12 15:00:00,45.98,45.99,45.96,45.97,19218.0,36.5449,36.5528,36.529,36.5369,19218.0
2017-06-12 15:30:00,45.97,46.03,45.96,46.03,28847.0,36.5369,36.5846,36.529,36.5846,28847.0
2017-06-13 09:30:00,46.3,46.35,46.29,46.29,43472.0,36.7992,36.839,36.7913,36.7913,43472.0
2017-06-13 10:00:00,46.29,46.29,46.26,46.28,15017.0,36.7913,36.7913,36.7674,36.7833,15017.0
2017-06-13 10:30:00,46.29,46.31,46.25,46.25,14657.0,36.7913,36.8072,36.7595,36.7595,14657.0
2017-06-13 11:00:00,46.23,46.26,46.22,46.25,20282.0,36.7436,36.7674,36.7356,36.7595,20282.0
2017-06-13 11:30:00,46.26,46.3,46.25,46.28,18057.0,36.7674,36.7992,36.7595,36.7833,18057.0
2017-06-13 12:00:00,46.27,46.29,46.27,46.29,51952.0,36.7754,36.7913,36.7754,36.7913,51952.0
2017-06-13 12:30:00,46.28,46.31,46.28,46.31,6967.0,36.7833,36.8072,36.7833,36.8072,6967.0
2017-06-13 13:00:00,46.31,46.33,46.3,46.32,8501.0,36.8072,36.8231,36.7992,36.8151,8501.0
2017-06-13 13:30:00,46.32,46.32,46.29,46.31,4911.0,36.8151,36.8151,36.7913,36.8072,4911.0
2017-06-13 14:00:00,46.31,46.34,46.31,46.33,18545.0,36.8072,36.831,36.8072,36.8231,18545.0
2017-06-13 14:30:00,46.34,46.36,46.32,46.35,11972.0,36.831,36.8469,36.8151,36.839,11972.0
2017-06-13 15:00:00,46.35,46.35,46.34,46.35,9056.0,36.839,36.839,36.831,36.839,9056.0
2017-06-13 15:30:00,46.37,46.37,46.33,46.37,29686.0,36.8549,36.8549,36.8231,36.8549,29686.0
2017-06-14 09:30:00,46.62,46.62,46.54,46.56,22307.0,37.0536,37.0536,36.99,37.0059,22307.0
2017-06-14 10:00:00,46.56,46.57,46.52,46.56,7713.0,37.0059,37.0138,36.9741,37.0059,7713.0
2017-06-14 10:30:00,46.55,46.55,46.44,46.46,14743.0,36.9979,36.9979,36.9105,36.9264,14743.0
2017-06-14 11:00:00,46.46,46.48,46.44,46.46,17235.0,36.9264,36.9423,36.9105,36.9264,17235.0
2017-06-14 11:30:00,46.45,46.46,46.41,46.44,22582.0,36.9185,36.9264,36.8867,36.9105,22582.0
2017-06-14 12:00:00,46.43,46.44,46.42,46.43,27354.0,36.9026,36.9105,36.8946,36.9026,27354.0
2017-06-14 12:30:00,46.42,46.45,46.42,46.42,28499.0,36.8946,36.9185,36.8946,36.8946,28499.0
2017-06-14 13:00:00,46.44,46.45,46.41,46.43,11848.0,36.9105,36.9185,36.8867,36.9026,11848.0
2017-06-14 13:30:00,46.42,46.45,46.42,46.43,9686.0,36.8946,36.9185,36.8946,36.9026,9686.0
2017-06-14 14:00:00,46.42,46.48,46.36,46.41,13643.0,36.8946,36.9423,36.8469,36.8867,13643.0
2017-06-14 14:30:00,46.4,46.4,46.25,46.26,17105.0,36.8787,36.8787,36.7595,36.7674,17105.0
2017-06-14 15:00:00,46.24,46.24,46.15,46.18,46124.0,36.7515,36.7515,36.68,36.7039,46124.0
2017-06-14 15:30:00,46.18,46.3,46.16,46.3,25665.0,36.7039,36.7992,36.688,36.7992,25665.0
2017-06-15 09:30:00,45.66,45.68,45.59,45.66,40836.0,36.2906,36.3065,36.2349,36.2906,40836.0
2017-06-15 10:00:00,45.68,45.69,45.6,45.64,19009.0,36.3065,36.3144,36.2429,36.2747,19009.0
2017-06-15 10:30:00,45.63,45.66,45.61,45.66,38740.0,36.2667,36.2906,36.2508,36.2906,38740.0
2017-06-15 11:00:00,45.69,45.79,45.68,45.78,48376.0,36.3144,36.3939,36.3065,36.3859,48376.0
2017-06-15 11:30:00,45.78,45.78,45.71,45.72,36965.0,36.3859,36.3859,36.3303,36.3382,36965.0
2017-06-15 12:00:00,45.71,45.72,45.69,45.71,17290.0,36.3303,36.3382,36.3144,36.3303,17290.0
2017-06-15 12:30:00,45.7,45.75,45.7,45.75,2732.0,36.3224,36.3621,36.3224,36.3621,2732.0
2017-06-15 13:00:00,45.74,45.78,45.74,45.75,25782.0,36.3541,36.3859,36.3541,36.3621,25782.0
2017-06-15 13:30:00,45.76,45.76,45.73,45.73,12284.0,36.37,36.37,36.3462,36.3462,12284.0
2017-06-15 14:00:00,45.72,45.8,45.72,45.78,9255.0,36.3382,36.4018,36.3382,36.3859,9255.0
2017-06-15 14:30:00,45.79,45.8,45.77,45.79,11316.0,36.3939,36.4018,36.378,36.3939,11316.0
2017-06-15 15:00:00,45.79,45.84,45.78,45.83,5850.0,36.3939,36.4336,36.3859,36.4257,5850.0
2017-06-15 15:30:00,45.83,45.83,45.79,45.83,86090.0,36.4257,36.4257,36.3939,36.4257,86090.0
2017-06-16 09:30:00,46.01,46.01,45.9,45.95,53921.0,36.5687,36.5687,36.4813,36.5211,53921.0
2017-06-16 10:00:00,45.95,45.98,45.94,45.95,28856.0,36.5211,36.5449,36.5131,36.5211,28856.0
2017-06-16 10:30:00,45.94,45.98,45.94,45.97,12126.0,36.5131,36.5449,36.5131,36.5369,12126.0
2017-06-16 11:00:00,45.98,46.01,45.96,46.01,21250.0,36.5449,36.5687,36.529,36.5687,21250.0
2017-06-16 11:30:00,46.01,46.04,45.99,46.0,10403.0,36.5687,36.5926,36.5528,36.5608,10403.0
2017-06-16 12:00:00,46.01,46.03,46.0,46.02,11316.0,36.5687,36.5846,36.5608,36.5767,11316.0
2017-06-16 12:30:00,46.03,46.05,46.02,46.04,10943.0,36.5846,36.6005,36.5767,36.5926,10943.0
2017-06-16 13:00:00,46.04,46.05,46.03,46.04,9649.0,36.5926,36.6005,36.5846,36.5926,9649.0
2017-06-16 13:30:00,46.04,46.06,46.03,46.06,16716.0,36.5926,36.6085,36.5846,36.6085,16716.0
2017-06-16 14:00:00,46.06,46.1,46.05,46.1,4348.0,36.6085,36.6403,36.6005,36.6403,4348.0
2017-06-16 14:30:00,46.1,46.12,46.08,46.11,13836.0,36.6403,36.6562,36.6244,36.6482,13836.0
2017-06-16 15:00:00,46.11,46.12,46.09,46.1,24967.0,36.6482,36.6562,36.6323,36.6403,24967.0
2017-06-16 15:30:00,46.1,46.14,46.09,46.14,22310.0,36.6403,36.6721,36.6323,36.6721,22310.0
2017-06-19 09:30:00,46.35,46.4,46.32,46.37,49769.0,36.839,36.8787,36.8151,36.8549,49769.0
2017-06-19 10:00:00,46.37,46.44,46.37,46.44,38356.0,36.8549,36.9105,36.8549,36.9105,38356.0
2017-06-19 10:30:00,46.45,46.46,46.42,46.44,12201.0,36.9185,36.9264,36.8946,36.9105,12201.0
2017-06-19 11:00:00,46.44,46.44,46.39,46.39,14609.0,36.9105,36.9105,36.8708,36.8708,14609.0
2017-06-19 11:30:00,46.4,46.4,46.38,46.39,7102.0,36.8787,36.8787,36.8628,36.8708,7102.0
2017-06-19 12:00:00,46.39,46.41,46.39,46.41,10592.0,36.8708,36.8867,36.8708,36.8867,10592.0
2017-06-19 12:30:00,46.4,46.41,46.39,46.4,3864.0,36.8787,36.8867,36.8708,36.8787,3864.0
2017-06-19 13:00:00,46.4,46.42,46.4,46.41,16951.0,36.8787,36.8946,36.8787,36.8867,16951.0
2017-06-19 13:30:00,46.4,46.41,46.4,46.4,75401.0,36.8787,36.8867,36.8787,36.8787,75401.0
2017-06-19 14:00:00,46.4,46.41,46.37,46.37,7919.0,36.8787,36.8867,36.8549,36.8549,7919.0
2017-06-19 14:30:00,46.38,46.39,46.36,46.37,10957.0,36.8628,36.8708,36.8469,36.8549,10957.0
2017-06-19 15:00:00,46.37,46.4,46.35,46.39,10633.0,36.8549,36.8787,36.839,36.8708,10633.0
2017-06-19 15:30:00,46.39,46.41,46.38,46.4,29605.0,36.8708,36.8867,36.8628,36.8787,29605.0
2017-06-20 09:30:00,45.61,45.61,45.44,45.44,20809.0,36.7876,36.7876,36.6505,36.6505,20809.0
2017-06-20 10:00:00,45.44,45.47,45.44,45.44,4271.0,36.6505,36.6747,36.6505,36.6505,4271.0
2017-06-20 10:30:00,45.44,45.46,45.42,45.42,5040.0,36.6505,36.6666,36.6344,36.6344,5040.0
2017-06-20 11:00:00,45.43,45.43,45.35,45.36,5788.0,36.6425,36.6425,36.5779,36.586,5788.0
2017-06-20 11:30:00,45.36,45.37,45.32,45.33,28350.0,36.586,36.5941,36.5537,36.5618,28350.0
2017-06-20 12:00:00,45.32,45.33,45.26,45.26,60776.0,36.5537,36.5618,36.5053,36.5053,60776.0
2017-06-20 12:30:00,45.26,45.29,45.25,45.29,9378.0,36.5053,36.5295,36.4973,36.5295,9378.0
2017-06-20 13:00:00,45.31,45.32,45.3,45.3,2059.0,36.5457,36.5537,36.5376,36.5376,2059.0
2017-06-20 13:30:00,45.3,45.31,45.29,45.3,2531.0,36.5376,36.5457,36.5295,36.5376,2531.0
2017-06-20 14:00:00,45.32,45.33,45.31,45.32,6246.0,36.5537,36.5618,36.5457,36.5537,6246.0
2017-06-20 14:30:00,45.31,45.33,45.3,45.32,15271.0,36.5457,36.5618,36.5376,36.5537,15271.0
2017-06-20 15:00:00,45.33,45.35,45.32,45.33,15895.0,36.5618,36.5779,36.5537,36.5618,15895.0
2017-06-20 15:30:00,45.34,45.34,45.29,45.3,50549.0,36.5699,36.5699,36.5295,36.5376,50549.0
2017-06-21 09:30:00,45.26,45.29,45.25,45.29,14434.0,36.5053,36.5295,36.4973,36.5295,14434.0
2017-06-21 10:00:00,45.29,45.31,45.28,45.31,34025.0,36.5295,36.5457,36.5215,36.5457,34025.0
2017-06-21 10:30:00,45.31,45.37,45.31,45.37,9325.0,36.5457,36.5941,36.5457,36.5941,9325.0
2017-06-21 11:00:00,45.33,45.33,45.25,45.28,7970.0,36.5618,36.5618,36.4973,36.5215,7970.0
2017-06-21 11:30:00,45.29,45.3,45.26,45.3,3004.0,36.5295,36.5376,36.5053,36.5376,3004.0
2017-06-21 12:00:00,45.27,45.29,45.27,45.28,5486.0,36.5134,36.5295,36.5134,36.5215,5486.0
2017-06-21 12:30:00,45.27,45.27,45.22,45.23,16070.0,36.5134,36.5134,36.4731,36.4811,16070.0
2017-06-21 13:00:00,45.22,45.25,45.22,45.24,1096.0,36.4731,36.4973,36.4731,36.4892,1096.0
2017-06-21 13:30:00,45.24,45.24,45.2,45.22,3366.0,36.4892,36.4892,36.4569,36.4731,3366.0
2017-06-21 14:00:00,45.21,45.25,45.21,45.22,3723.0,36.465,36.4973,36.465,36.4731,3723.0
2017-06-21 14:30:00,45.23,45.28,45.22,45.27,10777.0,36.4811,36.5215,36.4731,36.5134,10777.0
2017-06-21 15:00:00,45.27,45.29,45.26,45.28,46182.0,36.5134,36.5295,36.5053,36.5215,46182.0
2017-06-21 15:30:00,45.28,45.29,45.25,45.29,29989.0,36.5215,36.5295,36.4973,36.5295,29989.0
2017-06-22 09:30:00,45.36,45.36,45.29,45.32,243677.0,36.586,36.586,36.5295,36.5537,243677.0
2017-06-22 10:00:00,45.32,45.33,45.31,45.33,7926.0,36.5537,36.5618,36.5457,36.5618,7926.0
2017-06-22 10:30:00,45.33,45.39,45.32,45.38,17309.0,36.5618,36.6102,36.5537,36.6021,17309.0
2017-06-22 11:00:00,45.41,45.45,45.41,45.44,40457.0,36.6263,36.6586,36.6263,36.6505,40457.0
2017-06-22 11:30:00,45.44,45.44,45.39,45.4,33052.0,36.6505,36.6505,36.6102,36.6183,33052.0
2017-06-22 12:00:00,45.41,45.43,45.4,45.43,36176.0,36.6263,36.6425,36.6183,36.6425,36176.0
2017-06-22 12:30:00,45.43,45.45,45.42,45.44,34574.0,36.6425,36.6586,36.6344,36.6505,34574.0
2017-06-22 13:00:00,45.44,45.45,45.4,45.4,32622.0,36.6505,36.6586,36.6183,36.6183,32622.0
2017-06-22 13:30:00,45.41,45.42,45.39,45.41,30178.0,36.6263,36.6344,36.6102,36.6263,30178.0
2017-06-22 14:00:00,45.41,45.42,45.4,45.41,41183.0,36.6263,36.6344,36.6183,36.6263,41183.0
2017-06-22 14:30:00,45.4,45.42,45.4,45.41,40152.0,36.6183,36.6344,36.6183,36.6263,40152.0
2017-06-22 15:00:00,45.41,45.42,45.4,45.41,44161.0,36.6263,36.6344,36.6183,36.6263,44161.0
2017-06-22 15:30:00,45.41,45.42,45.36,45.39,148317.0,36.6263,36.6344,36.586,36.6102,148317.0
2017-06-23 09:30:00,45.42,45.42,45.33,45.41,15605.0,36.6344,36.6344,36.5618,36.6263,15605.0
2017-06-23 10:00:00,45.41,45.45,45.39,45.45,7506.0,36.6263,36.6586,36.6102,36.6586,7506.0
2017-06-23 10:30:00,45.45,45.56,45.45,45.52,17123.0,36.6586,36.7473,36.6586,36.715,17123.0
2017-06-23 11:00:00,45.53,45.54,45.5,45.53,26468.0,36.7231,36.7312,36.6989,36.7231,26468.0
2017-06-23 11:30:00,45.52,45.53,45.49,45.51,14251.0,36.715,36.7231,36.6908,36.707,14251.0
2017-06-23 12:00:00,45.51,45.53,45.5,45.53,28560.0,36.707,36.7231,36.6989,36.7231,28560.0
2017-06-23 12:30:00,45.53,45.54,45.51,45.52,10785.0,36.7231,36.7312,36.707,36.715,10785.0
2017-06-23 13:00:00,45.51,45.52,45.5,45.51,2822.0,36.707,36.715,36.6989,36.707,2822.0
2017-06-23 13:30:00,45.52,45.54,45.51,45.53,14473.0,36.715,36.7312,36.707,36.7231,14473.0
2017-06-23 14:00:00,45.52,45.53,45.51,45.53,9378.0,36.715,36.7231,36.707,36.7231,9378.0
2017-06-23 14:30:00,45.52,45.53,45.51,45.51,13748.0,36.715,36.7231,36.707,36.707,13748.0
2017-06-23 15:00:00,45.5,45.5,45.46,45.47,18759.0,36.6989,36.6989,36.6666,36.6747,18759.0
2017-06-23 15:30:00,45.47,45.53,45.47,45.5,45403.0,36.6747,36.7231,36.6747,36.6989,45403.0
2017-06-26 09:30:00,45.84,45.89,45.77,45.88,28992.0,36.9731,37.0135,36.9167,37.0054,28992.0
2017-06-26 10:00:00,45.86,45.86,45.81,45.84,46108.0,36.9893,36.9893,36.9489,36.9731,46108.0
2017-06-26 10:30:00,45.84,45.84,45.7,45.71,47524.0,36.9731,36.9731,36.8602,36.8683,47524.0
2017-06-26 11:00:00,45.7,45.71,45.65,45.7,13724.0,36.8602,36.8683,36.8199,36.8602,13724.0
2017-06-26 11:30:00,45.7,45.71,45.67,45.7,11941.0,36.8602,36.8683,36.836,36.8602,11941.0
2017-06-26 12:00:00,45.72,45.72,45.66,45.67,12440.0,36.8764,36.8764,36.828,36.836,12440.0
2017-06-26 12:30:00,45.68,45.72,45.67,45.71,5466.0,36.8441,36.8764,36.836,36.8683,5466.0
2017-06-26 13:00:00,45.69,45.7,45.68,45.7,7954.0,36.8522,36.8602,36.8441,36.8602,7954.0
2017-06-26 13:30:00,45.7,45.71,45.69,45.71,7137.0,36.8602,36.8683,36.8522,36.8683,7137.0
2017-06-26 14:00:00,45.71,45.71,45.66,45.67,14279.0,36.8683,36.8683,36.828,36.836,14279.0
2017-06-26 14:30:00,45.66,45.69,45.65,45.68,11194.0,36.828,36.8522,36.8199,36.8441,11194.0
2017-06-26 15:00:00,45.68,45.69,45.65,45.67,33655.0,36.8441,36.8522,36.8199,36.836,33655.0
2017-06-26 15:30:00,45.68,45.68,45.65,45.65,32379.0,36.8441,36.8441,36.8199,36.8199,32379.0
2017-06-27 09:30:00,45.68,45.69,45.59,45.63,63960.0,36.8441,36.8522,36.7715,36.8038,63960.0
2017-06-27 10:00:00,45.64,45.67,45.63,45.64,81802.0,36.8118,36.836,36.8038,36.8118,81802.0
2017-06-27 10:30:00,45.64,45.72,45.63,45.69,48682.0,36.8118,36.8764,36.8038,36.8522,48682.0
2017-06-27 11:00:00,45.68,45.71,45.66,45.67,31750.0,36.8441,36.8683,36.828,36.836,31750.0
2017-06-27 11:30:00,45.66,45.7,45.66,45.68,16153.0,36.828,36.8602,36.828,36.8441,16153.0
2017-06-27 12:00:00,45.72,45.73,45.67,45.67,36688.0,36.8764,36.8844,36.836,36.836,36688.0
2017-06-27 12:30:00,45.68,45.68,45.61,45.62,10102.0,36.8441,36.8441,36.7876,36.7957,10102.0
2017-06-27 13:00:00,45.63,45.67,45.6,45.67,6892.0,36.8038,36.836,36.7796,36.836,6892.0
2017-06-27 13:30:00,45.66,45.66,45.53,45.59,38220.0,36.828,36.828,36.7231,36.7715,38220.0
2017-06-27 14:00:00,45.59,45.66,45.55,45.65,37718.0,36.7715,36.828,36.7392,36.8199,37718.0
2017-06-27 14:30:00,45.65,45.67,45.63,45.66,14240.0,36.8199,36.836,36.8038,36.828,14240.0
2017-06-27 15:00:00,45.65,45.67,45.62,45.64,20682.0,36.8199,36.836,36.7957,36.8118,20682.0
2017-06-27 15:30:00,45.64,45.66,45.56,45.57,60949.0,36.8118,36.828,36.7473,36.7554,60949.0
2017-06-28 09:30:00,45.75,45.81,45.71,45.73,28557.0,36.9006,36.9489,36.8683,36.8844,28557.0
2017-06-28 10:00:00,45.75,45.8,45.74,45.77,28427.0,36.9006,36.9409,36.8925,36.9167,28427.0
2017-06-28 10:30:00,45.73,45.85,45.73,45.82,33189.0,36.8844,36.9812,36.8844,36.957,33189.0
2017-06-28 11:00:00,45.81,45.83,45.8,45.81,3661.0,36.9489,36.9651,36.9409,36.9489,3661.0
2017-06-28 11:30:00,45.82,45.89,45.82,45.89,11009.0,36.957,37.0135,36.957,37.0135,11009.0
2017-06-28 12:00:00,45.87,45.91,45.87,45.9,47923.0,36.9973,37.0296,36.9973,37.0215,47923.0
2017-06-28 12:30:00,45.9,45.93,45.89,45.91,44118.0,37.0215,37.0457,37.0135,37.0296,44118.0
2017-06-28 13:00:00,45.93,45.93,45.9,45.92,53162.0,37.0457,37.0457,37.0215,37.0377,53162.0
2017-06-28 13:30:00,45.93,45.95,45.92,45.94,11019.0,37.0457,37.0619,37.0377,37.0538,11019.0
2017-06-28 14:00:00,45.93,45.95,45.92,45.92,9255.0,37.0457,37.0619,37.0377,37.0377,9255.0
2017-06-28 14:30:00,45.91,45.95,45.91,45.95,6484.0,37.0296,37.0619,37.0296,37.0619,6484.0
2017-06-28 15:00:00,45.96,45.99,45.95,45.98,11162.0,37.0699,37.0941,37.0619,37.0861,11162.0
2017-06-28 15:30:00,45.98,46.0,45.97,45.98,10830.0,37.0861,37.1022,37.078,37.0861,10830.0
2017-06-29 09:30:00,45.81,45.86,45.58,45.65,69337.0,36.9489,36.9893,36.7634,36.8199,69337.0
2017-06-29 10:00:00,45.63,45.67,45.56,45.65,143701.0,36.8038,36.836,36.7473,36.8199,143701.0
2017-06-29 10:30:00,45.66,45.74,45.64,45.69,56873.0,36.828,36.8925,36.8118,36.8522,56873.0
2017-06-29 11:00:00,45.69,45.7,45.54,45.56,15771.0,36.8522,36.8602,36.7312,36.7473,15771.0
2017-06-29 11:30:00,45.54,45.59,45.49,45.54,37127.0,36.7312,36.7715,36.6908,36.7312,37127.0
2017-06-29 12:00:00,45.5,45.55,45.49,45.5,5694.0,36.6989,36.7392,36.6908,36.6989,5694.0
2017-06-29 12:30:00,45.51,45.51,45.41,45.42,94263.0,36.707,36.707,36.6263,36.6344,94263.0
2017-06-29 13:00:00,45.43,45.44,45.28,45.29,102812.0,36.6425,36.6505,36.5215,36.5295,102812.0
2017-06-29 13:30:00,45.31,45.43,45.31,45.41,16316.0,36.5457,36.6425,36.5457,36.6263,16316.0
2017-06-29 14:00:00,45.41,45.49,45.39,45.48,63608.0,36.6263,36.6908,36.6102,36.6828,63608.0
2017-06-29 14:30:00,45.48,45.49,45.42,45.44,27701.0,36.6828,36.6908,36.6344,36.6505,27701.0
2017-06-29 15:00:00,45.45,45.51,45.45,45.47,11159.0,36.6586,36.707,36.6586,36.6747,11159.0
2017-06-29 15:30:00,45.51,45.53,45.48,45.51,16296.0,36.707,36.7231,36.6828,36.707,16296.0
2017-06-30 09:30:00,45.67,45.67,45.58,45.58,16592.0,36.836,36.836,36.7634,36.7634,16592.0
2017-06-30 10:00:00,45.58,45.58,45.53,45.56,5029.0,36.7634,36.7634,36.7231,36.7473,5029.0
2017-06-30 10:30:00,45.56,45.56,45.46,45.48,10943.0,36.7473,36.7473,36.6666,36.6828,10943.0
2017-06-30 11:00:00,45.47,45.5,45.38,45.39,13775.0,36.6747,36.6989,36.6021,36.6102,13775.0
2017-06-30 11:30:00,45.39,45.5,45.37,45.49,38600.0,36.6102,36.6989,36.5941,36.6908,38600.0
2017-06-30 12:00:00,45.48,45.49,45.46,45.48,13337.0,36.6828,36.6908,36.6666,36.6828,13337.0
2017-06-30 12:30:00,45.48,45.49,45.47,45.48,10337.0,36.6828,36.6908,36.6747,36.6828,10337.0
2017-06-30 13:00:00,45.49,45.54,45.49,45.54,26126.0,36.6908,36.7312,36.6908,36.7312,26126.0
2017-06-30 13:30:00,45.54,45.54,45.52,45.54,22082.0,36.7312,36.7312,36.715,36.7312,22082.0
2017-06-30 14:00:00,45.54,45.58,45.54,45.57,51660.0,36.7312,36.7634,36.7312,36.7554,51660.0
2017-06-30 14:30:00,45.57,45.6,45.56,45.59,42363.0,36.7554,36.7796,36.7473,36.7715,42363.0
2017-06-30 15:00:00,45.6,45.62,45.58,45.61,24067.0,36.7796,36.7957,36.7634,36.7876,24067.0
2017-06-30 15:30:00,45.61,45.64,45.58,45.58,411284.0,36.7876,36.8118,36.7634,36.7634,411284.0
2017-07-03 09:30:00,45.57,45.68,45.57,45.66,48755.0,36.7554,36.8441,36.7554,36.828,48755.0
2017-07-03 10:00:00,45.67,45.7,45.62,45.65,28514.0,36.836,36.8602,36.7957,36.8199,28514.0
2017-07-03 10:30:00,45.65,45.69,45.64,45.66,35523.0,36.8199,36.8522,36.8118,36.828,35523.0
2017-07-03 11:00:00,45.66,45.66,45.62,45.64,36672.0,36.828,36.828,36.7957,36.8118,36672.0
2017-07-03 11:30:00,45.64,45.65,45.61,45.64,36248.0,36.8118,36.8199,36.7876,36.8118,36248.0
2017-07-03 12:00:00,45.64,45.65,45.58,45.62,85652.0,36.8118,36.8199,36.7634,36.7957,85652.0
2017-07-03 12:30:00,45.64,45.64,45.6,45.6,52011.0,36.8118,36.8118,36.7796,36.7796,52011.0
2017-07-05 09:30:00,45.41,45.43,45.32,45.36,35281.0,36.6263,36.6425,36.5537,36.586,35281.0
2017-07-05 10:00:00,45.41,45.41,45.32,45.34,9610.0,36.6263,36.6263,36.5537,36.5699,9610.0
2017-07-05 10:30:00,45.37,45.45,45.36,45.42,12409.0,36.5941,36.6586,36.586,36.6344,12409.0
2017-07-05 11:00:00,45.44,45.47,45.43,45.45,9890.0,36.6505,36.6747,36.6425,36.6586,9890.0
2017-07-05 11:30:00,45.45,45.49,45.43,45.47,8516.0,36.6586,36.6908,36.6425,36.6747,8516.0
2017-07-05 12:00:00,45.46,45.48,45.46,45.48,5900.0,36.6666,36.6828,36.6666,36.6828,5900.0
2017-07-05 12:30:00,45.48,45.51,45.47,45.5,4745.0,36.6828,36.707,36.6747,36.6989,4745.0
2017-07-05 13:00:00,45.5,45.54,45.5,45.52,35312.0,36.6989,36.7312,36.6989,36.715,35312.0
2017-07-05 13:30:00,45.52,45.53,45.5,45.51,52755.0,36.715,36.7231,36.6989,36.707,52755.0
2017-07-05 14:00:00,45.52,45.56,45.45,45.51,89867.0,36.715,36.7473,36.6586,36.707,89867.0
2017-07-05 14:30:00,45.51,45.53,45.49,45.5,22093.0,36.707,36.7231,36.6908,36.6989,22093.0
2017-07-05 15:00:00,45.52,45.56,45.49,45.55,14584.0,36.715,36.7473,36.6908,36.7392,14584.0
2017-07-05 15:30:00,45.56,45.59,45.55,45.57,71211.0,36.7473,36.7715,36.7392,36.7554,71211.0
2017-07-06 09:30:00,45.3,45.35,45.24,45.27,74844.0,36.5376,36.5779,36.4892,36.5134,74844.0
2017-07-06 10:00:00,45.27,45.3,45.22,45.25,36794.0,36.5134,36.5376,36.4731,36.4973,36794.0
2017-07-06 10:30:00,45.26,45.3,45.24,45.29,11061.0,36.5053,36.5376,36.4892,36.5295,11061.0
2017-07-06 11:00:00,45.32,45.38,45.31,45.35,12044.0,36.5537,36.6021,36.5457,36.5779,12044.0
2017-07-06 11:30:00,45.37,45.38,45.34,45.37,84961.0,36.5941,36.6021,36.5699,36.5941,84961.0
2017-07-06 12:00:00,45.38,45.39,45.35,45.36,91180.0,36.6021,36.6102,36.5779,36.586,91180.0
2017-07-06 12:30:00,45.35,45.4,45.35,45.4,38678.0,36.5779,36.6183,36.5779,36.6183,38678.0
2017-07-06 13:00:00,45.4,45.44,45.39,45.43,41515.0,36.6183,36.6505,36.6102,36.6425,41515.0
2017-07-06 13:30:00,45.44,45.44,45.36,45.37,31039.0,36.6505,36.6505,36.586,36.5941,31039.0
2017-07-06 14:00:00,45.37,45.37,45.32,45.35,55326.0,36.5941,36.5941,36.5537,36.5779,55326.0
2017-07-06 14:30:00,45.35,45.36,45.31,45.34,61687.0,36.5779,36.586,36.5457,36.5699,61687.0
2017-07-06 15:00:00,45.34,45.34,45.29,45.3,7010.0,36.5699,36.5699,36.5295,36.5376,7010.0
2017-07-06 15:30:00,45.28,45.31,45.25,45.29,36957.0,36.5215,36.5457,36.4973,36.5295,36957.0
2017-07-07 09:30:00,45.29,45.29,45.21,45.27,7867.0,36.5295,36.5295,36.465,36.5134,7867.0
2017-07-07 10:00:00,45.25,45.25,45.17,45.19,4827.0,36.4973,36.4973,36.4327,36.4489,4827.0
2017-07-07 10:30:00,45.19,45.25,45.19,45.2,101346.0,36.4489,36.4973,36.4489,36.4569,101346.0
2017-07-07 11:00:00,45.21,45.24,45.18,45.24,40379.0,36.465,36.4892,36.4408,36.4892,40379.0
2017-07-07 11:30:00,45.24,45.31,45.23,45.31,11884.0,36.4892,36.5457,36.4811,36.5457,11884.0
2017-07-07 12:00:00,45.32,45.37,45.32,45.36,11825.0,36.5537,36.5941,36.5537,36.586,11825.0
2017-07-07 12:30:00,45.37,45.38,45.35,45.36,14322.0,36.5941,36.6021,36.5779,36.586,14322.0
2017-07-07 13:00:00,45.38,45.39,45.36,45.38,10420.0,36.6021,36.6102,36.586,36.6021,10420.0
2017-07-07 13:30:00,45.39,45.4,45.36,45.38,8492.0,36.6102,36.6183,36.586,36.6021,8492.0
2017-07-07 14:00:00,45.39,45.4,45.38,45.38,9193.0,36.6102,36.6183,36.6021,36.6021,9193.0
2017-07-07 14:30:00,45.38,45.4,45.37,45.37,4142.0,36.6021,36.6183,36.5941,36.5941,4142.0
2017-07-07 15:00:00,45.37,45.4,45.37,45.39,16931.0,36.5941,36.6183,36.5941,36.6102,16931.0
2017-07-07 15:30:00,45.39,45.41,45.37,45.39,33567.0,36.6102,36.6263,36.5941,36.6102,33567.0
2017-07-10 09:30:00,45.34,45.42,45.33,45.38,34208.0,36.5699,36.6344,36.5618,36.6021,34208.0
2017-07-10 10:00:00,45.44,45.47,45.43,45.46,4349.0,36.6505,36.6747,36.6425,36.6666,4349.0
2017-07-10 10:30:00,45.45,45.49,45.43,45.48,13693.0,36.6586,36.6908,36.6425,36.6828,13693.0
2017-07-10 11:00:00,45.48,45.5,45.47,45.47,13192.0,36.6828,36.6989,36.6747,36.6747,13192.0
2017-07-10 11:30:00,45.47,45.49,45.47,45.49,25763.0,36.6747,36.6908,36.6747,36.6908,25763.0
2017-07-10 12:00:00,45.5,45.52,45.49,45.5,20528.0,36.6989,36.715,36.6908,36.6989,20528.0
2017-07-10 12:30:00,45.5,45.5,45.48,45.5,3512.0,36.6989,36.6989,36.6828,36.6989,3512.0
2017-07-10 13:00:00,45.5,45.52,45.5,45.52,6205.0,36.6989,36.715,36.6989,36.715,6205.0
2017-07-10 13:30:00,45.53,45.55,45.52,45.54,9936.0,36.7231,36.7392,36.715,36.7312,9936.0
2017-07-10 14:00:00,45.54,45.54,45.53,45.54,8446.0,36.7312,36.7312,36.7231,36.7312,8446.0
2017-07-10 14:30:00,45.54,45.54,45.52,45.53,10489.0,36.7312,36.7312,36.715,36.7231,10489.0
2017-07-10 15:00:00,45.52,45.53,45.51,45.52,21008.0,36.715,36.7231,36.707,36.715,21008.0
2017-07-10 15:30:00,45.52,45.55,45.5,45.52,18672.0,36.715,36.7392,36.6989,36.715,18672.0
2017-07-11 09:30:00,45.52,45.53,45.46,45.51,39254.0,36.715,36.7231,36.6666,36.707,39254.0
2017-07-11 10:00:00,45.51,45.53,45.49,45.52,9309.0,36.707,36.7231,36.6908,36.715,9309.0
2017-07-11 10:30:00,45.53,45.55,45.53,45.54,32428.0,36.7231,36.7392,36.7231,36.7312,32428.0
2017-07-11 11:00:00,45.55,45.55,45.42,45.45,33582.0,36.7392,36.7392,36.6344,36.6586,33582.0
2017-07-11 11:30:00,45.44,45.53,45.44,45.53,4341.0,36.6505,36.7231,36.6505,36.7231,4341.0
2017-07-11 12:00:00,45.53,45.54,45.51,45.52,6504.0,36.7231,36.7312,36.707,36.715,6504.0
2017-07-11 12:30:00,45.54,45.58,45.54,45.56,7126.0,36.7312,36.7634,36.7312,36.7473,7126.0
2017-07-11 13:00:00,45.57,45.57,45.55,45.56,35201.0,36.7554,36.7554,36.7392,36.7473,35201.0
2017-07-11 13:30:00,45.56,45.65,45.56,45.65,62678.0,36.7473,36.8199,36.7473,36.8199,62678.0
2017-07-11 14:00:00,45.65,45.68,45.65,45.68,34827.0,36.8199,36.8441,36.8199,36.8441,34827.0
2017-07-11 14:30:00,45.69,45.69,45.67,45.68,9843.0,36.8522,36.8522,36.836,36.8441,9843.0
2017-07-11 15:00:00,45.69,45.7,45.67,45.68,17916.0,36.8522,36.8602,36.836,36.8441,17916.0
2017-07-11 15:30:00,45.7,45.71,45.68,45.7,25625.0,36.8602,36.8683,36.8441,36.8602,25625.0
2017-07-12 09:30:00,46.03,46.11,46.03,46.09,96067.0,37.1264,37.1909,37.1264,37.1748,96067.0
2017-07-12 10:00:00,46.1,46.15,46.09,46.11,81733.0,37.1829,37.2232,37.1748,37.1909,81733.0
2017-07-12 10:30:00,46.12,46.13,46.07,46.1,30742.0,37.199,37.207,37.1587,37.1829,30742.0
2017-07-12 11:00:00,46.1,46.15,46.1,46.12,14329.0,37.1829,37.2232,37.1829,37.199,14329.0
2017-07-12 11:30:00,46.12,46.16,46.1,46.15,9464.0,37.199,37.2312,37.1829,37.2232,9464.0
2017-07-12 12:00:00,46.15,46.19,46.15,46.17,5167.0,37.2232,37.2554,37.2232,37.2393,5167.0
2017-07-12 12:30:00,46.2,46.2,46.19,46.19,1140.0,37.2635,37.2635,37.2554,37.2554,1140.0
2017-07-12 13:00:00,46.22,46.22,46.2,46.21,1800.0,37.2796,37.2796,37.2635,37.2716,1800.0
2017-07-12 13:30:00,46.23,46.24,46.22,46.24,50743.0,37.2877,37.2958,37.2796,37.2958,50743.0
2017-07-12 14:00:00,46.24,46.26,46.23,46.25,18438.0,37.2958,37.3119,37.2877,37.3038,18438.0
2017-07-12 14:30:00,46.26,46.26,46.22,46.22,18876.0,37.3119,37.3119,37.2796,37.2796,18876.0
2017-07-12 15:00:00,46.22,46.25,46.22,46.25,15800.0,37.2796,37.3038,37.2796,37.3038,15800.0
2017-07-12 15:30:00,46.25,46.25,46.19,46.2,35509.0,37.3038,37.3038,37.2554,37.2635,35509.0
2017-07-13 09:30:00,46.23,46.29,46.23,46.27,377477.0,37.2877,37.3361,37.2877,37.32,377477.0
2017-07-13 10:00:00,46.27,46.27,46.19,46.2,33243.0,37.32,37.32,37.2554,37.2635,33243.0
2017-07-13 10:30:00,46.2,46.25,46.2,46.24,4527.0,37.2635,37.3038,37.2635,37.2958,4527.0
2017-07-13 11:00:00,46.24,46.26,46.24,46.24,9422.0,37.2958,37.3119,37.2958,37.2958,9422.0
2017-07-13 11:30:00,46.23,46.24,46.22,46.24,5603.0,37.2877,37.2958,37.2796,37.2958,5603.0
2017-07-13 12:00:00,46.23,46.27,46.23,46.27,9503.0,37.2877,37.32,37.2877,37.32,9503.0
2017-07-13 12:30:00,46.26,46.28,46.26,46.28,15604.0,37.3119,37.328,37.3119,37.328,15604.0
2017-07-13 13:00:00,46.28,46.29,46.27,46.28,5944.0,37.328,37.3361,37.32,37.328,5944.0
2017-07-13 13:30:00,46.29,46.3,46.28,46.3,4282.0,37.3361,37.3442,37.328,37.3442,4282.0
2017-07-13 14:00:00,46.29,46.32,46.28,46.31,4820.0,37.3361,37.3603,37.328,37.3522,4820.0
2017-07-13 14:30:00,46.31,46.35,46.3,46.34,16646.0,37.3522,37.3845,37.3442,37.3764,16646.0
2017-07-13 15:00:00,46.34,46.36,46.33,46.36,11380.0,37.3764,37.3926,37.3684,37.3926,11380.0
2017-07-13 15:30:00,46.36,46.37,46.34,46.35,14354.0,37.3926,37.4006,37.3764,37.3845,14354.0
2017-07-14 09:30:00,46.5,46.62,46.49,46.62,20210.0,37.5055,37.6023,37.4974,37.6023,20210.0
2017-07-14 10:00:00,46.61,46.61,46.55,46.57,36532.0,37.5942,37.5942,37.5458,37.5619,36532.0
2017-07-14 10:30:00,46.57,46.58,46.53,46.56,21268.0,37.5619,37.57,37.5297,37.5539,21268.0
2017-07-14 11:00:00,46.55,46.58,46.53,46.58,17794.0,37.5458,37.57,37.5297,37.57,17794.0
2017-07-14 11:30:00,46.58,46.61,46.57,46.6,4578.0,37.57,37.5942,37.5619,37.5861,4578.0
2017-07-14 12:00:00,46.6,46.61,46.59,46.6,27591.0,37.5861,37.5942,37.5781,37.5861,27591.0
2017-07-14 12:30:00,46.61,46.64,46.6,46.64,5820.0,37.5942,37.6184,37.5861,37.6184,5820.0
2017-07-14 13:00:00,46.65,46.66,46.64,46.65,10961.0,37.6265,37.6345,37.6184,37.6265,10961.0
2017-07-14 13:30:00,46.67,46.69,46.66,46.68,6835.0,37.6426,37.6587,37.6345,37.6507,6835.0
2017-07-14 14:00:00,46.68,46.7,46.67,46.69,23203.0,37.6507,37.6668,37.6426,37.6587,23203.0
2017-07-14 14:30:00,46.7,46.71,46.68,46.68,9277.0,37.6668,37.6749,37.6507,37.6507,9277.0
2017-07-14 15:00:00,46.7,46.72,46.69,46.72,1320.0,37.6668,37.6829,37.6587,37.6829,1320.0
2017-07-14 15:30:00,46.73,46.75,46.7,46.72,37909.0,37.691,37.7071,37.6668,37.6829,37909.0
2017-07-17 09:30:00,46.65,46.66,46.61,46.65,30325.0,37.6265,37.6345,37.5942,37.6265,30325.0
2017-07-17 10:00:00,46.65,46.68,46.65,46.66,13905.0,37.6265,37.6507,37.6265,37.6345,13905.0
2017-07-17 10:30:00,46.66,46.67,46.63,46.64,4467.0,37.6345,37.6426,37.6103,37.6184,4467.0
2017-07-17 11:00:00,46.64,46.65,46.63,46.63,2236.0,37.6184,37.6265,37.6103,37.6103,2236.0
2017-07-17 11:30:00,46.63,46.63,46.58,46.6,36038.0,37.6103,37.6103,37.57,37.5861,36038.0
2017-07-17 12:00:00,46.6,46.64,46.6,46.63,3655.0,37.5861,37.6184,37.5861,37.6103,3655.0
2017-07-17 12:30:00,46.63,46.65,46.63,46.64,2930.0,37.6103,37.6265,37.6103,37.6184,2930.0
2017-07-17 13:00:00,46.64,46.65,46.63,46.64,6748.0,37.6184,37.6265,37.6103,37.6184,6748.0
2017-07-17 13:30:00,46.63,46.64,46.61,46.61,1900.0,37.6103,37.6184,37.5942,37.5942,1900.0
2017-07-17 14:00:00,46.61,46.61,46.58,46.58,6612.0,37.5942,37.5942,37.57,37.57,6612.0
2017-07-17 14:30:00,46.59,46.6,46.58,46.59,9511.0,37.5781,37.5861,37.57,37.5781,9511.0
2017-07-17 15:00:00,46.59,46.59,46.56,46.57,4089.0,37.5781,37.5781,37.5539,37.5619,4089.0
2017-07-17 15:30:00,46.57,46.6,46.56,46.59,17455.0,37.5619,37.5861,37.5539,37.5781,17455.0
2017-07-18 09:30:00,46.6,46.61,46.54,46.61,45676.0,37.5861,37.5942,37.5377,37.5942,45676.0
2017-07-18 10:00:00,46.59,46.63,46.57,46.62,11135.0,37.5781,37.6103,37.5619,37.6023,11135.0
2017-07-18 10:30:00,46.61,46.61,46.54,46.6,17331.0,37.5942,37.5942,37.5377,37.5861,17331.0
2017-07-18 11:00:00,46.61,46.63,46.59,46.61,32500.0,37.5942,37.6103,37.5781,37.5942,32500.0
2017-07-18 11:30:00,46.61,46.63,46.6,46.63,20217.0,37.5942,37.6103,37.5861,37.6103,20217.0
2017-07-18 12:00:00,46.63,46.64,46.63,46.63,6523.0,37.6103,37.6184,37.6103,37.6103,6523.0
2017-07-18 12:30:00,46.63,46.63,46.59,46.59,4239.0,37.6103,37.6103,37.5781,37.5781,4239.0
2017-07-18 13:00:00,46.59,46.61,46.58,46.6,1655.0,37.5781,37.5942,37.57,37.5861,1655.0
2017-07-18 13:30:00,46.6,46.63,46.6,46.63,10988.0,37.5861,37.6103,37.5861,37.6103,10988.0
2017-07-18 14:00:00,46.62,46.65,46.62,46.64,10318.0,37.6023,37.6265,37.6023,37.6184,10318.0
2017-07-18 14:30:00,46.65,46.65,46.63,46.65,7682.0,37.6265,37.6265,37.6103,37.6265,7682.0
2017-07-18 15:00:00,46.66,46.67,46.64,46.67,5976.0,37.6345,37.6426,37.6184,37.6426,5976.0
2017-07-18 15:30:00,46.65,46.69,46.64,46.69,11625.0,37.6265,37.6587,37.6184,37.6587,11625.0
2017-07-19 09:30:00,46.81,46.89,46.81,46.86,8689.0,37.7555,37.82,37.7555,37.7958,8689.0
2017-07-19 10:00:00,46.89,46.9,46.84,46.87,3753.0,37.82,37.8281,37.7797,37.8039,3753.0
2017-07-19 10:30:00,46.88,46.89,46.84,46.85,16055.0,37.812,37.82,37.7797,37.7878,16055.0
2017-07-19 11:00:00,46.87,46.92,46.85,46.86,4772.0,37.8039,37.8442,37.7878,37.7958,4772.0
2017-07-19 11:30:00,46.86,46.89,46.86,46.87,3508.0,37.7958,37.82,37.7958,37.8039,3508.0
2017-07-19 12:00:00,46.87,46.89,46.87,46.89,4088.0,37.8039,37.82,37.8039,37.82,4088.0
2017-07-19 12:30:00,46.88,46.89,46.87,46.88,9597.0,37.812,37.82,37.8039,37.812,9597.0
2017-07-19 13:00:00,46.9,46.93,46.89,46.92,9877.0,37.8281,37.8523,37.82,37.8442,9877.0
2017-07-19 13:30:00,46.93,46.94,46.91,46.93,1780.0,37.8523,37.8604,37.8362,37.8523,1780.0
2017-07-19 14:00:00,46.91,46.93,46.9,46.91,9010.0,37.8362,37.8523,37.8281,37.8362,9010.0
2017-07-19 14:30:00,46.94,46.94,46.91,46.92,3713.0,37.8604,37.8604,37.8362,37.8442,3713.0
2017-07-19 15:00:00,46.92,46.94,46.91,46.94,3663.0,37.8442,37.8604,37.8362,37.8604,3663.0
2017-07-19 15:30:00,46.94,46.94,46.91,46.93,23384.0,37.8604,37.8604,37.8362,37.8523,23384.0
2017-07-20 09:30:00,47.07,47.08,47.01,47.03,20177.0,37.9652,37.9733,37.9168,37.933,20177.0
2017-07-20 10:00:00,47.03,47.05,46.98,46.98,66093.0,37.933,37.9491,37.8926,37.8926,66093.0
2017-07-20 10:30:00,46.99,47.07,46.96,47.07,161256.0,37.9007,37.9652,37.8765,37.9652,161256.0
2017-07-20 11:00:00,47.07,47.08,47.04,47.08,58171.0,37.9652,37.9733,37.941,37.9733,58171.0
2017-07-20 11:30:00,47.08,47.09,47.04,47.05,18147.0,37.9733,37.9814,37.941,37.9491,18147.0
2017-07-20 12:00:00,47.04,47.1,47.04,47.1,5174.0,37.941,37.9894,37.941,37.9894,5174.0
2017-07-20 12:30:00,47.1,47.11,47.09,47.11,15369.0,37.9894,37.9975,37.9814,37.9975,15369.0
2017-07-20 13:00:00,47.11,47.12,47.09,47.11,10910.0,37.9975,38.0056,37.9814,37.9975,10910.0
2017-07-20 13:30:00,47.12,47.12,47.09,47.11,564932.0,38.0056,38.0056,37.9814,37.9975,564932.0
2017-07-20 14:00:00,47.1,47.11,47.1,47.1,16112.0,37.9894,37.9975,37.9894,37.9894,16112.0
2017-07-20 14:30:00,47.1,47.1,47.05,47.09,15889.0,37.9894,37.9894,37.9491,37.9814,15889.0
2017-07-20 15:00:00,47.09,47.1,47.08,47.09,31578.0,37.9814,37.9894,37.9733,37.9814,31578.0
2017-07-20 15:30:00,47.08,47.1,47.06,47.09,54531.0,37.9733,37.9894,37.9572,37.9814,54531.0
2017-07-21 09:30:00,46.93,46.93,46.8,46.8,18464.0,37.8523,37.8523,37.7475,37.7475,18464.0
2017-07-21 10:00:00,46.79,46.84,46.77,46.82,22797.0,37.7394,37.7797,37.7233,37.7636,22797.0
2017-07-21 10:30:00,46.8,46.81,46.78,46.78,3647.0,37.7475,37.7555,37.7313,37.7313,3647.0
2017-07-21 11:00:00,46.79,46.83,46.78,46.81,4013.0,37.7394,37.7716,37.7313,37.7555,4013.0
2017-07-21 11:30:00,46.83,46.83,46.81,46.81,6515.0,37.7716,37.7716,37.7555,37.7555,6515.0
2017-07-21 12:00:00,46.82,46.84,46.82,46.84,19278.0,37.7636,37.7797,37.7636,37.7797,19278.0
2017-07-21 12:30:00,46.85,46.87,46.84,46.86,3131.0,37.7878,37.8039,37.7797,37.7958,3131.0
2017-07-21 13:00:00,46.9,46.91,46.89,46.91,4125.0,37.8281,37.8362,37.82,37.8362,4125.0
2017-07-21 13:30:00,46.91,46.91,46.87,46.87,9494.0,37.8362,37.8362,37.8039,37.8039,9494.0
2017-07-21 14:00:00,46.88,46.89,46.87,46.89,7604.0,37.812,37.82,37.8039,37.82,7604.0
2017-07-21 14:30:00,46.89,46.9,46.89,46.9,9555.0,37.82,37.8281,37.82,37.8281,9555.0
2017-07-21 15:00:00,46.9,46.9,46.88,46.88,54600.0,37.8281,37.8281,37.812,37.812,54600.0
2017-07-21 15:30:00,46.88,46.93,46.88,46.92,25700.0,37.812,37.8523,37.812,37.8442,25700.0
2017-07-24 09:30:00,46.83,46.83,46.79,46.83,16948.0,37.7716,37.7716,37.7394,37.7716,16948.0
2017-07-24 10:00:00,46.84,46.85,46.82,46.83,8534.0,37.7797,37.7878,37.7636,37.7716,8534.0
2017-07-24 10:30:00,46.8,46.82,46.78,46.78,25369.0,37.7475,37.7636,37.7313,37.7313,25369.0
2017-07-24 11:00:00,46.79,46.79,46.73,46.73,3046.0,37.7394,37.7394,37.691,37.691,3046.0
2017-07-24 11:30:00,46.75,46.81,46.75,46.81,1825.0,37.7071,37.7555,37.7071,37.7555,1825.0
2017-07-24 12:00:00,46.81,46.82,46.79,46.81,1591.0,37.7555,37.7636,37.7394,37.7555,1591.0
2017-07-24 12:30:00,46.81,46.83,46.81,46.82,5547.0,37.7555,37.7716,37.7555,37.7636,5547.0
2017-07-24 13:00:00,46.83,46.83,46.81,46.82,2938.0,37.7716,37.7716,37.7555,37.7636,2938.0
2017-07-24 13:30:00,46.85,46.85,46.82,46.84,236887.0,37.7878,37.7878,37.7636,37.7797,236887.0
2017-07-24 14:00:00,46.85,46.87,46.84,46.85,11618.0,37.7878,37.8039,37.7797,37.7878,11618.0
2017-07-24 14:30:00,46.86,46.89,46.85,46.88,26871.0,37.7958,37.82,37.7878,37.812,26871.0
2017-07-24 15:00:00,46.88,46.9,46.87,46.9,17286.0,37.812,37.8281,37.8039,37.8281,17286.0
2017-07-24 15:30:00,46.91,46.91,46.89,46.9,17698.0,37.8362,37.8362,37.82,37.8281,17698.0
2017-07-25 09:30:00,47.06,47.11,47.05,47.06,9369.0,37.9572,37.9975,37.9491,37.9572,9369.0
2017-07-25 10:00:00,47.06,47.06,47.01,47.01,7935.0,37.9572,37.9572,37.9168,37.9168,7935.0
2017-07-25 10:30:00,47.02,47.02,46.98,46.98,2200.0,37.9249,37.9249,37.8926,37.8926,2200.0
2017-07-25 11:00:00,46.98,46.99,46.97,46.98,7966.0,37.8926,37.9007,37.8846,37.8926,7966.0
2017-07-25 11:30:00,46.97,46.98,46.95,46.97,17500.0,37.8846,37.8926,37.8684,37.8846,17500.0
2017-07-25 12:00:00,46.98,46.98,46.95,46.96,13084.0,37.8926,37.8926,37.8684,37.8765,13084.0
2017-07-25 12:30:00,46.96,46.98,46.95,46.98,14060.0,37.8765,37.8926,37.8684,37.8926,14060.0
2017-07-25 13:00:00,46.97,46.99,46.97,46.98,60940.0,37.8846,37.9007,37.8846,37.8926,60940.0
2017-07-25 13:30:00,46.98,46.99,46.98,46.99,12449.0,37.8926,37.9007,37.8926,37.9007,12449.0
2017-07-25 14:00:00,46.99,46.99,46.95,46.96,39453.0,37.9007,37.9007,37.8684,37.8765,39453.0
2017-07-25 14:30:00,46.95,46.97,46.94,46.96,20326.0,37.8684,37.8846,37.8604,37.8765,20326.0
2017-07-25 15:00:00,46.97,46.98,46.95,46.96,282476.0,37.8846,37.8926,37.8684,37.8765,282476.0
2017-07-25 15:30:00,46.95,46.96,46.93,46.95,185822.0,37.8684,37.8765,37.8523,37.8684,185822.0
2017-07-26 09:30:00,47.07,47.07,46.98,47.01,20472.0,37.9652,37.9652,37.8926,37.9168,20472.0
2017-07-26 10:00:00,47.03,47.03,46.99,47.0,4147.0,37.933,37.933,37.9007,37.9088,4147.0
2017-07-26 10:30:00,47.01,47.05,47.0,47.0,63100.0,37.9168,37.9491,37.9088,37.9088,63100.0
2017-07-26 11:00:00,47.0,47.04,47.0,47.02,144094.0,37.9088,37.941,37.9088,37.9249,144094.0
2017-07-26 11:30:00,47.03,47.05,47.02,47.03,34703.0,37.933,37.9491,37.9249,37.933,34703.0
2017-07-26 12:00:00,47.05,47.06,47.03,47.04,35709.0,37.9491,37.9572,37.933,37.941,35709.0
2017-07-26 12:30:00,47.05,47.05,47.03,47.04,81040.0,37.9491,37.9491,37.933,37.941,81040.0
2017-07-26 13:00:00,47.03,47.06,47.03,47.04,49700.0,37.933,37.9572,37.933,37.941,49700.0
2017-07-26 13:30:00,47.05,47.09,47.03,47.05,24796.0,37.9491,37.9814,37.933,37.9491,24796.0
2017-07-26 14:00:00,47.07,47.25,47.03,47.25,99587.0,37.9652,38.1104,37.933,38.1104,99587.0
2017-07-26 14:30:00,47.25,47.25,47.22,47.22,105321.0,38.1104,38.1104,38.0862,38.0862,105321.0
2017-07-26 15:00:00,47.23,47.31,47.22,47.26,246042.0,38.0943,38.1588,38.0862,38.1185,246042.0
2017-07-26 15:30:00,47.25,47.27,47.22,47.25,291437.0,38.1104,38.1265,38.0862,38.1104,291437.0
2017-07-27 09:30:00,47.34,47.34,47.26,47.27,9926.0,38.183,38.183,38.1185,38.1265,9926.0
2017-07-27 10:00:00,47.27,47.3,47.27,47.28,43834.0,38.1265,38.1507,38.1265,38.1346,43834.0
2017-07-27 10:30:00,47.27,47.28,47.23,47.24,13100.0,38.1265,38.1346,38.0943,38.1023,13100.0
2017-07-27 11:00:00,47.24,47.24,47.18,47.18,52722.0,38.1023,38.1023,38.0539,38.0539,52722.0
2017-07-27 11:30:00,47.17,47.2,47.17,47.19,8214.0,38.0459,38.0701,38.0459,38.062,8214.0
2017-07-27 12:00:00,47.19,47.21,47.18,47.19,226744.0,38.062,38.0781,38.0539,38.062,226744.0
2017-07-27 12:30:00,47.18,47.18,47.08,47.1,42561.0,38.0539,38.0539,37.9733,37.9894,42561.0
2017-07-27 13:00:00,47.09,47.12,46.93,46.94,42557.0,37.9814,38.0056,37.8523,37.8604,42557.0
2017-07-27 13:30:00,46.95,47.0,46.89,47.0,74678.0,37.8684,37.9088,37.82,37.9088,74678.0
2017-07-27 14:00:00,46.99,47.07,46.98,47.03,10936.0,37.9007,37.9652,37.8926,37.933,10936.0
2017-07-27 14:30:00,47.06,47.07,46.99,47.02,16516.0,37.9572,37.9652,37.9007,37.9249,16516.0
2017-07-27 15:00:00,47.01,47.06,46.98,47.04,33638.0,37.9168,37.9572,37.8926,37.941,33638.0
2017-07-27 15:30:00,47.04,47.08,47.02,47.08,29144.0,37.941,37.9733,37.9249,37.9733,29144.0
2017-07-28 09:30:00,46.93,47.0,46.9,46.96,18463.0,37.8523,37.9088,37.8281,37.8765,18463.0
2017-07-28 10:00:00,46.96,46.98,46.92,46.94,4825.0,37.8765,37.8926,37.8442,37.8604,4825.0
2017-07-28 10:30:00,46.96,46.96,46.93,46.96,11719.0,37.8765,37.8765,37.8523,37.8765,11719.0
2017-07-28 11:00:00,46.97,47.02,46.97,47.0,35242.0,37.8846,37.9249,37.8846,37.9088,35242.0
2017-07-28 11:30:00,47.01,47.05,47.01,47.01,5059.0,37.9168,37.9491,37.9168,37.9168,5059.0
2017-07-28 12:00:00,47.03,47.05,47.03,47.04,12186.0,37.933,37.9491,37.933,37.941,12186.0
2017-07-28 12:30:00,47.04,47.04,47.02,47.03,6970.0,37.941,37.941,37.9249,37.933,6970.0
2017-07-28 13:00:00,47.02,47.03,47.01,47.03,7818.0,37.9249,37.933,37.9168,37.933,7818.0
2017-07-28 13:30:00,47.03,47.03,47.03,47.03,400.0,37.933,37.933,37.933,37.933,400.0
2017-07-28 14:00:00,47.03,47.05,47.02,47.05,9696.0,37.933,37.9491,37.9249,37.9491,9696.0
2017-07-28 14:30:00,47.06,47.09,47.05,47.08,4658.0,37.9572,37.9814,37.9491,37.9733,4658.0
2017-07-28 15:00:00,47.1,47.1,47.07,47.07,15787.0,37.9894,37.9894,37.9652,37.9652,15787.0
2017-07-28 15:30:00,47.07,47.12,47.07,47.11,27823.0,37.9652,38.0056,37.9652,37.9975,27823.0
2017-07-31 09:30:00,47.2,47.2,47.15,47.15,10188.0,38.0701,38.0701,38.0298,38.0298,10188.0
2017-07-31 10:00:00,47.14,47.17,47.11,47.14,11071.0,38.0217,38.0459,37.9975,38.0217,11071.0
2017-07-31 10:30:00,47.14,47.14,47.07,47.12,11361.0,38.0217,38.0217,37.9652,38.0056,11361.0
2017-07-31 11:00:00,47.12,47.15,47.09,47.1,6794.0,38.0056,38.0298,37.9814,37.9894,6794.0
2017-07-31 11:30:00,47.13,47.18,47.1,47.18,34850.0,38.0136,38.0539,37.9894,38.0539,34850.0
2017-07-31 12:00:00,47.18,47.18,47.11,47.14,4862.0,38.0539,38.0539,37.9975,38.0217,4862.0
2017-07-31 12:30:00,47.15,47.17,47.14,47.16,33558.0,38.0298,38.0459,38.0217,38.0378,33558.0
2017-07-31 13:00:00,47.15,47.17,47.14,47.16,4997.0,38.0298,38.0459,38.0217,38.0378,4997.0
2017-07-31 13:30:00,47.16,47.17,47.15,47.17,2465.0,38.0378,38.0459,38.0298,38.0459,2465.0
2017-07-31 14:00:00,47.16,47.19,47.15,47.18,5160.0,38.0378,38.062,38.0298,38.0539,5160.0
2017-07-31 14:30:00,47.19,47.21,47.18,47.2,4539.0,38.062,38.0781,38.0539,38.0701,4539.0
2017-07-31 15:00:00,47.2,47.22,47.2,47.2,13750.0,38.0701,38.0862,38.0701,38.0701,13750.0
2017-07-31 15:30:00,47.21,47.25,47.19,47.2,37879.0,38.0781,38.1104,38.062,38.0701,37879.0
2017-08-01 09:30:00,47.53,47.53,47.42,47.46,45955.0,38.3362,38.3362,38.2475,38.2798,45955.0
2017-08-01 10:00:00,47.45,47.55,47.44,47.51,25708.0,38.2717,38.3524,38.2637,38.3201,25708.0
2017-08-01 10:30:00,47.5,47.53,47.49,47.51,14294.0,38.3121,38.3362,38.304,38.3201,14294.0
2017-08-01 11:00:00,47.55,47.55,47.42,47.42,6872.0,38.3524,38.3524,38.2475,38.2475,6872.0
2017-08-01 11:30:00,47.43,47.46,47.41,47.46,13286.0,38.2556,38.2798,38.2395,38.2798,13286.0
2017-08-01 12:00:00,47.45,47.47,47.45,47.45,3496.0,38.2717,38.2879,38.2717,38.2717,3496.0
2017-08-01 12:30:00,47.46,47.46,47.45,47.46,6983.0,38.2798,38.2798,38.2717,38.2798,6983.0
2017-08-01 13:00:00,47.47,47.48,47.46,47.47,3545.0,38.2879,38.2959,38.2798,38.2879,3545.0
2017-08-01 13:30:00,47.49,47.49,47.46,47.49,2289.0,38.304,38.304,38.2798,38.304,2289.0
2017-08-01 14:00:00,47.49,47.5,47.48,47.49,68739.0,38.304,38.3121,38.2959,38.304,68739.0
2017-08-01 14:30:00,47.48,47.48,47.46,47.47,12848.0,38.2959,38.2959,38.2798,38.2879,12848.0
2017-08-01 15:00:00,47.45,47.46,47.44,47.45,20751.0,38.2717,38.2798,38.2637,38.2717,20751.0
2017-08-01 15:30:00,47.44,47.45,47.42,47.42,13888.0,38.2637,38.2717,38.2475,38.2475,13888.0
2017-08-02 09:30:00,47.42,47.48,47.42,47.45,17270.0,38.2475,38.2959,38.2475,38.2717,17270.0
2017-08-02 10:00:00,47.47,47.48,47.36,47.38,11597.0,38.2879,38.2959,38.1991,38.2153,11597.0
2017-08-02 10:30:00,47.38,47.39,47.31,47.32,12187.0,38.2153,38.2233,38.1588,38.1669,12187.0
2017-08-02 11:00:00,47.33,47.41,47.33,47.41,17977.0,38.1749,38.2395,38.1749,38.2395,17977.0
2017-08-02 11:30:00,47.42,47.46,47.41,47.45,68694.0,38.2475,38.2798,38.2395,38.2717,68694.0
2017-08-02 12:00:00,47.44,47.45,47.41,47.41,4765.0,38.2637,38.2717,38.2395,38.2395,4765.0
2017-08-02 12:30:00,47.41,47.42,47.4,47.41,12777.0,38.2395,38.2475,38.2314,38.2395,12777.0
2017-08-02 13:00:00,47.42,47.48,47.42,47.47,6923.0,38.2475,38.2959,38.2475,38.2879,6923.0
2017-08-02 13:30:00,47.47,47.5,47.47,47.49,174874.0,38.2879,38.3121,38.2879,38.304,174874.0
2017-08-02 14:00:00,47.49,47.49,47.47,47.48,3640.0,38.304,38.304,38.2879,38.2959,3640.0
2017-08-02 14:30:00,47.48,47.5,47.47,47.48,14066.0,38.2959,38.3121,38.2879,38.2959,14066.0
2017-08-02 15:00:00,47.49,47.49,47.46,47.46,3556.0,38.304,38.304,38.2798,38.2798,3556.0
2017-08-02 15:30:00,47.47,47.48,47.45,47.48,212662.0,38.2879,38.2959,38.2717,38.2959,212662.0
2017-08-03 09:30:00,47.43,47.43,47.34,47.34,13507.0,38.2556,38.2556,38.183,38.183,13507.0
2017-08-03 10:00:00,47.34,47.43,47.34,47.43,13630.0,38.183,38.2556,38.183,38.2556,13630.0
2017-08-03 10:30:00,47.43,47.47,47.42,47.47,7243.0,38.2556,38.2879,38.2475,38.2879,7243.0
2017-08-03 11:00:00,47.47,47.47,47.45,47.45,34527.0,38.2879,38.2879,38.2717,38.2717,34527.0
2017-08-03 11:30:00,47.45,47.46,47.43,47.43,15856.0,38.2717,38.2798,38.2556,38.2556,15856.0
2017-08-03 12:00:00,47.41,47.43,47.4,47.42,10046.0,38.2395,38.2556,38.2314,38.2475,10046.0
2017-08-03 12:30:00,47.42,47.43,47.41,47.41,2012.0,38.2475,38.2556,38.2395,38.2395,2012.0
2017-08-03 13:00:00,47.41,47.41,47.38,47.39,14958.0,38.2395,38.2395,38.2153,38.2233,14958.0
2017-08-03 13:30:00,47.38,47.41,47.37,47.4,13391.0,38.2153,38.2395,38.2072,38.2314,13391.0
2017-08-03 14:00:00,47.4,47.42,47.4,47.41,5442.0,38.2314,38.2475,38.2314,38.2395,5442.0
2017-08-03 14:30:00,47.4,47.41,47.39,47.39,3031.0,38.2314,38.2395,38.2233,38.2233,3031.0
2017-08-03 15:00:00,47.39,47.4,47.38,47.39,9655.0,38.2233,38.2314,38.2153,38.2233,9655.0
2017-08-03 15:30:00,47.39,47.42,47.36,47.41,27234.0,38.2233,38.2475,38.1991,38.2395,27234.0
2017-08-04 09:30:00,47.49,47.5,47.38,47.38,40462.0,38.304,38.3121,38.2153,38.2153,40462.0
2017-08-04 10:00:00,47.37,47.37,47.29,47.36,16255.0,38.2072,38.2072,38.1427,38.1991,16255.0
2017-08-04 10:30:00,47.36,47.39,47.36,47.36,7920.0,38.1991,38.2233,38.1991,38.1991,7920.0
2017-08-04 11:00:00,47.36,47.42,47.36,47.4,4055.0,38.1991,38.2475,38.1991,38.2314,4055.0
2017-08-04 11:30:00,47.37,47.43,47.37,47.41,3426.0,38.2072,38.2556,38.2072,38.2395,3426.0
2017-08-04 12:00:00,47.42,47.42,47.39,47.42,152507.0,38.2475,38.2475,38.2233,38.2475,152507.0
2017-08-04 12:30:00,47.43,47.43,47.4,47.42,120844.0,38.2556,38.2556,38.2314,38.2475,120844.0
2017-08-04 13:00:00,47.41,47.43,47.41,47.43,16421.0,38.2395,38.2556,38.2395,38.2556,16421.0
2017-08-04 13:30:00,47.44,47.44,47.42,47.43,14978.0,38.2637,38.2637,38.2475,38.2556,14978.0
2017-08-04 14:00:00,47.42,47.44,47.42,47.43,9064.0,38.2475,38.2637,38.2475,38.2556,9064.0
2017-08-04 14:30:00,47.45,47.45,47.44,47.44,17007.0,38.2717,38.2717,38.2637,38.2637,17007.0
2017-08-04 15:00:00,47.45,47.46,47.45,47.45,24887.0,38.2717,38.2798,38.2717,38.2717,24887.0
2017-08-04 15:30:00,47.45,47.48,47.42,47.48,43407.0,38.2717,38.2959,38.2475,38.2959,43407.0
2017-08-07 09:30:00,47.4,47.48,47.4,47.48,37184.0,38.2314,38.2959,38.2314,38.2959,37184.0
2017-08-07 10:00:00,47.49,47.51,47.47,47.49,180313.0,38.304,38.3201,38.2879,38.304,180313.0
2017-08-07 10:30:00,47.49,47.5,47.47,47.49,26524.0,38.304,38.3121,38.2879,38.304,26524.0
2017-08-07 11:00:00,47.49,47.5,47.48,47.49,28322.0,38.304,38.3121,38.2959,38.304,28322.0
2017-08-07 11:30:00,47.5,47.52,47.5,47.5,4485.0,38.3121,38.3282,38.3121,38.3121,4485.0
2017-08-07 12:00:00,47.5,47.5,47.49,47.5,14652.0,38.3121,38.3121,38.304,38.3121,14652.0
2017-08-07 12:30:00,47.49,47.52,47.49,47.51,11641.0,38.304,38.3282,38.304,38.3201,11641.0
2017-08-07 13:00:00,47.52,47.53,47.51,47.52,18372.0,38.3282,38.3362,38.3201,38.3282,18372.0
2017-08-07 13:30:00,47.52,47.53,47.51,47.51,8786.0,38.3282,38.3362,38.3201,38.3201,8786.0
2017-08-07 14:00:00,47.51,47.52,47.51,47.52,12726.0,38.3201,38.3282,38.3201,38.3282,12726.0
2017-08-07 14:30:00,47.51,47.53,47.51,47.52,102057.0,38.3201,38.3362,38.3201,38.3282,102057.0
2017-08-07 15:00:00,47.52,47.52,47.51,47.52,10765.0,38.3282,38.3282,38.3201,38.3282,10765.0
2017-08-07 15:30:00,47.53,47.56,47.52,47.55,36284.0,38.3362,38.3604,38.3282,38.3524,36284.0
2017-08-08 09:30:00,47.5,47.58,47.5,47.58,28770.0,38.3121,38.3766,38.3121,38.3766,28770.0
2017-08-08 10:00:00,47.57,47.58,47.51,47.51,28555.0,38.3685,38.3766,38.3201,38.3201,28555.0
2017-08-08 10:30:00,47.5,47.53,47.48,47.52,32138.0,38.3121,38.3362,38.2959,38.3282,32138.0
2017-08-08 11:00:00,47.53,47.55,47.52,47.52,14842.0,38.3362,38.3524,38.3282,38.3282,14842.0
2017-08-08 11:30:00,47.51,47.56,47.5,47.55,37643.0,38.3201,38.3604,38.3121,38.3524,37643.0
2017-08-08 12:00:00,47.56,47.58,47.56,47.58,5698.0,38.3604,38.3766,38.3604,38.3766,5698.0
2017-08-08 12:30:00,47.58,47.58,47.51,47.53,17430.0,38.3766,38.3766,38.3201,38.3362,17430.0
2017-08-08 13:00:00,47.52,47.54,47.5,47.51,12618.0,38.3282,38.3443,38.3121,38.3201,12618.0
2017-08-08 13:30:00,47.5,47.52,47.49,47.5,37466.0,38.3121,38.3282,38.304,38.3121,37466.0
2017-08-08 14:00:00,47.51,47.52,47.49,47.51,10085.0,38.3201,38.3282,38.304,38.3201,10085.0
2017-08-08 14:30:00,47.51,47.51,47.48,47.48,17105.0,38.3201,38.3201,38.2959,38.2959,17105.0
2017-08-08 15:00:00,47.47,47.47,47.39,47.4,13360.0,38.2879,38.2879,38.2233,38.2314,13360.0
2017-08-08 15:30:00,47.4,47.41,47.35,47.4,38632.0,38.2314,38.2395,38.1911,38.2314,38632.0
2017-08-09 09:30:00,47.07,47.1,46.99,47.1,415661.0,37.9652,37.9894,37.9007,37.9894,415661.0
2017-08-09 10:00:00,47.1,47.13,47.06,47.13,79036.0,37.9894,38.0136,37.9572,38.0136,79036.0
2017-08-09 10:30:00,47.12,47.15,47.11,47.13,4834.0,38.0056,38.0298,37.9975,38.0136,4834.0
2017-08-09 11:00:00,47.15,47.16,47.07,47.12,47200.0,38.0298,38.0378,37.9652,38.0056,47200.0
2017-08-09 11:30:00,47.13,47.16,47.11,47.16,7085.0,38.0136,38.0378,37.9975,38.0378,7085.0
2017-08-09 12:00:00,47.16,47.17,47.15,47.16,3380.0,38.0378,38.0459,38.0298,38.0378,3380.0
2017-08-09 12:30:00,47.16,47.16,47.15,47.15,9572.0,38.0378,38.0378,38.0298,38.0298,9572.0
2017-08-09 13:00:00,47.15,47.17,47.14,47.17,14991.0,38.0298,38.0459,38.0217,38.0459,14991.0
2017-08-09 13:30:00,47.17,47.18,47.16,47.16,3893.0,38.0459,38.0539,38.0378,38.0378,3893.0
2017-08-09 14:00:00,47.16,47.17,47.14,47.15,2376.0,38.0378,38.0459,38.0217,38.0298,2376.0
2017-08-09 14:30:00,47.15,47.16,47.14,47.15,9408.0,38.0298,38.0378,38.0217,38.0298,9408.0
2017-08-09 15:00:00,47.15,47.19,47.14,47.18,18362.0,38.0298,38.062,38.0217,38.0539,18362.0
2017-08-09 15:30:00,47.18,47.24,47.17,47.23,77184.0,38.0539,38.1023,38.0459,38.0943,77184.0
2017-08-10 09:30:00,46.95,46.95,46.81,46.82,111365.0,37.8684,37.8684,37.7555,37.7636,111365.0
2017-08-10 10:00:00,46.82,46.82,46.65,46.69,113351.0,37.7636,37.7636,37.6265,37.6587,113351.0
2017-08-10 10:30:00,46.68,46.76,46.67,46.73,189466.0,37.6507,37.7152,37.6426,37.691,189466.0
2017-08-10 11:00:00,46.72,46.76,46.67,46.68,8434.0,37.6829,37.7152,37.6426,37.6507,8434.0
2017-08-10 11:30:00,46.7,46.72,46.63,46.63,38650.0,37.6668,37.6829,37.6103,37.6103,38650.0
2017-08-10 12:00:00,46.63,46.63,46.57,46.58,61134.0,37.6103,37.6103,37.5619,37.57,61134.0
2017-08-10 12:30:00,46.56,46.56,46.49,46.56,3221.0,37.5539,37.5539,37.4974,37.5539,3221.0
2017-08-10 13:00:00,46.57,46.6,46.56,46.59,3922.0,37.5619,37.5861,37.5539,37.5781,3922.0
2017-08-10 13:30:00,46.6,46.6,46.55,46.57,4707.0,37.5861,37.5861,37.5458,37.5619,4707.0
2017-08-10 14:00:00,46.55,46.63,46.54,46.6,21436.0,37.5458,37.6103,37.5377,37.5861,21436.0
2017-08-10 14:30:00,46.62,46.65,46.6,46.6,11578.0,37.6023,37.6265,37.5861,37.5861,11578.0
2017-08-10 15:00:00,46.62,46.62,46.48,46.5,84556.0,37.6023,37.6023,37.4893,37.5055,84556.0
2017-08-10 15:30:00,46.51,46.51,46.41,46.44,151782.0,37.5135,37.5135,37.4329,37.4571,151782.0
2017-08-11 09:30:00,46.46,46.46,46.32,46.38,9738.0,37.4732,37.4732,37.3603,37.4087,9738.0
2017-08-11 10:00:00,46.37,46.48,46.36,46.43,20698.0,37.4006,37.4893,37.3926,37.449,20698.0
2017-08-11 10:30:00,46.42,46.45,46.41,46.42,31387.0,37.441,37.4652,37.4329,37.441,31387.0
2017-08-11 11:00:00,46.4,46.41,46.35,46.36,8722.0,37.4248,37.4329,37.3845,37.3926,8722.0
2017-08-11 11:30:00,46.35,46.43,46.35,46.41,24807.0,37.3845,37.449,37.3845,37.4329,24807.0
2017-08-11 12:00:00,46.4,46.47,46.4,46.46,14681.0,37.4248,37.4813,37.4248,37.4732,14681.0
2017-08-11 12:30:00,46.46,46.49,46.44,46.48,2416.0,37.4732,37.4974,37.4571,37.4893,2416.0
2017-08-11 13:00:00,46.5,46.52,46.5,46.51,1739.0,37.5055,37.5216,37.5055,37.5135,1739.0
2017-08-11 13:30:00,46.51,46.52,46.49,46.51,3991.0,37.5135,37.5216,37.4974,37.5135,3991.0
2017-08-11 14:00:00,46.52,46.53,46.5,46.51,2696.0,37.5216,37.5297,37.5055,37.5135,2696.0
2017-08-11 14:30:00,46.5,46.5,46.44,46.44,37987.0,37.5055,37.5055,37.4571,37.4571,37987.0
2017-08-11 15:00:00,46.44,46.46,46.43,46.45,10107.0,37.4571,37.4732,37.449,37.4652,10107.0
2017-08-11 15:30:00,46.45,46.48,46.42,46.43,58722.0,37.4652,37.4893,37.441,37.449,58722.0
2017-08-14 09:30:00,46.75,46.81,46.67,46.78,22159.0,37.7071,37.7555,37.6426,37.7313,22159.0
2017-08-14 10:00:00,46.78,46.8,46.75,46.78,27554.0,37.7313,37.7475,37.7071,37.7313,27554.0
2017-08-14 10:30:00,46.78,46.9,46.78,46.87,31127.0,37.7313,37.8281,37.7313,37.8039,31127.0
2017-08-14 11:00:00,46.87,46.88,46.84,46.85,4450.0,37.8039,37.812,37.7797,37.7878,4450.0
2017-08-14 11:30:00,46.84,46.86,46.83,46.84,4352.0,37.7797,37.7958,37.7716,37.7797,4352.0
2017-08-14 12:00:00,46.86,46.87,46.84,46.84,2191.0,37.7958,37.8039,37.7797,37.7797,2191.0
2017-08-14 12:30:00,46.83,46.85,46.82,46.83,4575.0,37.7716,37.7878,37.7636,37.7716,4575.0
2017-08-14 13:00:00,46.85,46.86,46.83,46.85,2711.0,37.7878,37.7958,37.7716,37.7878,2711.0
2017-08-14 13:30:00,46.85,46.85,46.78,46.8,41416.0,37.7878,37.7878,37.7313,37.7475,41416.0
2017-08-14 14:00:00,46.81,46.82,46.79,46.82,3335.0,37.7555,37.7636,37.7394,37.7636,3335.0
2017-08-14 14:30:00,46.8,46.83,46.78,46.8,5545.0,37.7475,37.7716,37.7313,37.7475,5545.0
2017-08-14 15:00:00,46.8,46.83,46.78,46.83,13005.0,37.7475,37.7716,37.7313,37.7716,13005.0
2017-08-14 15:30:00,46.82,46.83,46.76,46.77,29395.0,37.7636,37.7716,37.7152,37.7233,29395.0
2017-08-15 09:30:00,46.76,46.76,46.64,46.66,140975.0,37.7152,37.7152,37.6184,37.6345,140975.0
2017-08-15 10:00:00,46.66,46.66,46.6,46.62,149204.0,37.6345,37.6345,37.5861,37.6023,149204.0
2017-08-15 10:30:00,46.6,46.65,46.59,46.65,2488.0,37.5861,37.6265,37.5781,37.6265,2488.0
2017-08-15 11:00:00,46.62,46.68,46.62,46.66,70428.0,37.6023,37.6507,37.6023,37.6345,70428.0
2017-08-15 11:30:00,46.68,46.68,46.66,46.66,55914.0,37.6507,37.6507,37.6345,37.6345,55914.0
2017-08-15 12:00:00,46.66,46.7,46.66,46.7,19541.0,37.6345,37.6668,37.6345,37.6668,19541.0
2017-08-15 12:30:00,46.7,46.71,46.7,46.7,43632.0,37.6668,37.6749,37.6668,37.6668,43632.0
2017-08-15 13:00:00,46.7,46.7,46.67,46.69,10550.0,37.6668,37.6668,37.6426,37.6587,10550.0
2017-08-15 13:30:00,46.68,46.7,46.68,46.69,5236.0,37.6507,37.6668,37.6507,37.6587,5236.0
2017-08-15 14:00:00,46.68,46.7,46.68,46.7,9687.0,37.6507,37.6668,37.6507,37.6668,9687.0
2017-08-15 14:30:00,46.7,46.71,46.69,46.7,6627.0,37.6668,37.6749,37.6587,37.6668,6627.0
2017-08-15 15:00:00,46.73,46.75,46.73,46.75,7050.0,37.691,37.7071,37.691,37.7071,7050.0
2017-08-15 15:30:00,46.76,46.76,46.72,46.73,54909.0,37.7152,37.7152,37.6829,37.691,54909.0
2017-08-16 09:30:00,46.94,46.98,46.93,46.98,14834.0,37.8604,37.8926,37.8523,37.8926,14834.0
2017-08-16 10:00:00,46.98,47.0,46.97,46.97,12142.0,37.8926,37.9088,37.8846,37.8846,12142.0
2017-08-16 10:30:00,46.99,47.02,46.99,47.0,6950.0,37.9007,37.9249,37.9007,37.9088,6950.0
2017-08-16 11:00:00,46.99,47.0,46.93,46.94,5680.0,37.9007,37.9088,37.8523,37.8604,5680.0
2017-08-16 11:30:00,46.96,46.97,46.93,46.95,5737.0,37.8765,37.8846,37.8523,37.8684,5737.0
2017-08-16 12:00:00,46.97,46.98,46.97,46.98,5422.0,37.8846,37.8926,37.8846,37.8926,5422.0
2017-08-16 12:30:00,46.98,46.98,46.95,46.96,17965.0,37.8926,37.8926,37.8684,37.8765,17965.0
2017-08-16 13:00:00,46.96,47.0,46.96,46.99,14259.0,37.8765,37.9088,37.8765,37.9007,14259.0
2017-08-16 13:30:00,46.99,47.02,46.98,47.01,4050.0,37.9007,37.9249,37.8926,37.9168,4050.0
2017-08-16 14:00:00,47.07,47.09,47.02,47.03,2952.0,37.9652,37.9814,37.9249,37.933,2952.0
2017-08-16 14:30:00,47.03,47.06,47.03,47.06,8553.0,37.933,37.9572,37.933,37.9572,8553.0
2017-08-16 15:00:00,47.07,47.08,47.03,47.06,25602.0,37.9652,37.9733,37.933,37.9572,25602.0
2017-08-16 15:30:00,47.06,47.09,47.03,47.07,10411.0,37.9572,37.9814,37.933,37.9652,10411.0
2017-08-17 09:30:00,46.93,46.97,46.91,46.92,76919.0,37.8523,37.8846,37.8362,37.8442,76919.0
2017-08-17 10:00:00,46.93,46.96,46.83,46.86,8140.0,37.8523,37.8765,37.7716,37.7958,8140.0
2017-08-17 10:30:00,46.86,46.89,46.84,46.87,53581.0,37.7958,37.82,37.7797,37.8039,53581.0
2017-08-17 11:00:00,46.89,46.95,46.89,46.9,33770.0,37.82,37.8684,37.82,37.8281,33770.0
2017-08-17 11:30:00,46.89,46.9,46.81,46.84,44403.0,37.82,37.8281,37.7555,37.7797,44403.0
2017-08-17 12:00:00,46.83,46.85,46.78,46.82,59211.0,37.7716,37.7878,37.7313,37.7636,59211.0
2017-08-17 12:30:00,46.8,46.82,46.76,46.76,1555.0,37.7475,37.7636,37.7152,37.7152,1555.0
2017-08-17 13:00:00,46.71,46.75,46.69,46.69,7437.0,37.6749,37.7071,37.6587,37.6587,7437.0
2017-08-17 13:30:00,46.73,46.75,46.7,46.71,24165.0,37.691,37.7071,37.6668,37.6749,24165.0
2017-08-17 14:00:00,46.72,46.72,46.67,46.69,82023.0,37.6829,37.6829,37.6426,37.6587,82023.0
2017-08-17 14:30:00,46.69,46.7,46.67,46.68,28099.0,37.6587,37.6668,37.6426,37.6507,28099.0
2017-08-17 15:00:00,46.67,46.67,46.59,46.59,22238.0,37.6426,37.6426,37.5781,37.5781,22238.0
2017-08-17 15:30:00,46.61,46.63,46.51,46.52,16589.0,37.5942,37.6103,37.5135,37.5216,16589.0
2017-08-18 09:30:00,46.67,46.67,46.52,46.53,55737.0,37.6426,37.6426,37.5216,37.5297,55737.0
2017-08-18 10:00:00,46.53,46.61,46.53,46.59,46032.0,37.5297,37.5942,37.5297,37.5781,46032.0
2017-08-18 10:30:00,46.57,46.62,46.55,46.61,54905.0,37.5619,37.6023,37.5458,37.5942,54905.0
2017-08-18 11:00:00,46.61,46.62,46.58,46.62,2796.0,37.5942,37.6023,37.57,37.6023,2796.0
2017-08-18 11:30:00,46.66,46.73,46.65,46.72,49305.0,37.6345,37.691,37.6265,37.6829,49305.0
2017-08-18 12:00:00,46.71,46.72,46.67,46.72,143021.0,37.6749,37.6829,37.6426,37.6829,143021.0
2017-08-18 12:30:00,46.74,46.81,46.73,46.79,9043.0,37.6991,37.7555,37.691,37.7394,9043.0
2017-08-18 13:00:00,46.79,46.79,46.69,46.72,322810.0,37.7394,37.7394,37.6587,37.6829,322810.0
2017-08-18 13:30:00,46.7,46.71,46.67,46.69,5522.0,37.6668,37.6749,37.6426,37.6587,5522.0
2017-08-18 14:00:00,46.7,46.71,46.67,46.71,12456.0,37.6668,37.6749,37.6426,37.6749,12456.0
2017-08-18 14:30:00,46.72,46.74,46.72,46.72,5215.0,37.6829,37.6991,37.6829,37.6829,5215.0
2017-08-18 15:00:00,46.71,46.75,46.7,46.74,12681.0,37.6749,37.7071,37.6668,37.6991,12681.0
2017-08-18 15:30:00,46.74,46.74,46.66,46.66,26578.0,37.6991,37.6991,37.6345,37.6345,26578.0
2017-08-21 09:30:00,46.72,46.72,46.62,46.63,16593.0,37.6829,37.6829,37.6023,37.6103,16593.0
2017-08-21 10:00:00,46.66,46.67,46.58,46.62,4701.0,37.6345,37.6426,37.57,37.6023,4701.0
2017-08-21 10:30:00,46.62,46.7,46.61,46.7,11095.0,37.6023,37.6668,37.5942,37.6668,11095.0
2017-08-21 11:00:00,46.7,46.77,46.66,46.73,18231.0,37.6668,37.7233,37.6345,37.691,18231.0
2017-08-21 11:30:00,46.74,46.77,46.74,46.75,21407.0,37.6991,37.7233,37.6991,37.7071,21407.0
2017-08-21 12:00:00,46.74,46.75,46.72,46.75,7978.0,37.6991,37.7071,37.6829,37.7071,7978.0
2017-08-21 12:30:00,46.75,46.76,46.72,46.75,4924.0,37.7071,37.7152,37.6829,37.7071,4924.0
2017-08-21 13:00:00,46.74,46.76,46.71,46.73,10045.0,37.6991,37.7152,37.6749,37.691,10045.0
2017-08-21 13:30:00,46.72,46.73,46.7,46.71,4317.0,37.6829,37.691,37.6668,37.6749,4317.0
2017-08-21 14:00:00,46.71,46.71,46.69,46.69,6217.0,37.6749,37.6749,37.6587,37.6587,6217.0
2017-08-21 14:30:00,46.7,46.7,46.66,46.67,8427.0,37.6668,37.6668,37.6345,37.6426,8427.0
2017-08-21 15:00:00,46.67,46.69,46.65,46.69,12492.0,37.6426,37.6587,37.6265,37.6587,12492.0
2017-08-21 15:30:00,46.69,46.74,46.68,46.72,65324.0,37.6587,37.6991,37.6507,37.6829,65324.0
2017-08-22 09:30:00,46.89,46.97,46.86,46.94,20736.0,37.82,37.8846,37.7958,37.8604,20736.0
2017-08-22 10:00:00,46.92,46.97,46.92,46.96,25036.0,37.8442,37.8846,37.8442,37.8765,25036.0
2017-08-22 10:30:00,46.96,46.99,46.96,46.99,22108.0,37.8765,37.9007,37.8765,37.9007,22108.0
2017-08-22 11:00:00,46.99,47.0,46.97,47.0,35034.0,37.9007,37.9088,37.8846,37.9088,35034.0
2017-08-22 11:30:00,47.02,47.03,47.0,47.01,23320.0,37.9249,37.933,37.9088,37.9168,23320.0
2017-08-22 12:00:00,47.01,47.03,47.0,47.01,35597.0,37.9168,37.933,37.9088,37.9168,35597.0
2017-08-22 12:30:00,47.01,47.01,46.99,47.01,24358.0,37.9168,37.9168,37.9007,37.9168,24358.0
2017-08-22 13:00:00,47.02,47.03,46.99,46.99,48528.0,37.9249,37.933,37.9007,37.9007,48528.0
2017-08-22 13:30:00,47.0,47.0,46.98,46.99,9847.0,37.9088,37.9088,37.8926,37.9007,9847.0
2017-08-22 14:00:00,46.98,47.0,46.96,46.99,23070.0,37.8926,37.9088,37.8765,37.9007,23070.0
2017-08-22 14:30:00,46.99,47.01,46.98,47.0,26272.0,37.9007,37.9168,37.8926,37.9088,26272.0
2017-08-22 15:00:00,46.99,47.01,46.98,46.99,161327.0,37.9007,37.9168,37.8926,37.9007,161327.0
2017-08-22 15:30:00,46.99,47.03,46.99,47.01,119864.0,37.9007,37.933,37.9007,37.9168,119864.0
2017-08-23 09:30:00,46.85,46.97,46.85,46.97,88789.0,37.7878,37.8846,37.7878,37.8846,88789.0
2017-08-23 10:00:00,46.97,47.0,46.94,46.97,23632.0,37.8846,37.9088,37.8604,37.8846,23632.0
2017-08-23 10:30:00,46.97,46.99,46.94,46.99,17919.0,37.8846,37.9007,37.8604,37.9007,17919.0
2017-08-23 11:00:00,46.99,47.02,46.97,47.02,21345.0,37.9007,37.9249,37.8846,37.9249,21345.0
2017-08-23 11:30:00,47.01,47.03,47.0,47.02,14086.0,37.9168,37.933,37.9088,37.9249,14086.0
2017-08-23 12:00:00,47.02,47.05,47.01,47.02,14219.0,37.9249,37.9491,37.9168,37.9249,14219.0
2017-08-23 12:30:00,47.03,47.03,46.99,47.01,8381.0,37.933,37.933,37.9007,37.9168,8381.0
2017-08-23 13:00:00,47.03,47.03,47.0,47.02,7747.0,37.933,37.933,37.9088,37.9249,7747.0
2017-08-23 13:30:00,47.03,47.03,47.0,47.02,12930.0,37.933,37.933,37.9088,37.9249,12930.0
2017-08-23 14:00:00,47.02,47.04,47.02,47.03,12028.0,37.9249,37.941,37.9249,37.933,12028.0
2017-08-23 14:30:00,47.04,47.09,47.03,47.09,19578.0,37.941,37.9814,37.933,37.9814,19578.0
2017-08-23 15:00:00,47.09,47.09,47.07,47.08,20103.0,37.9814,37.9814,37.9652,37.9733,20103.0
2017-08-23 15:30:00,47.09,47.11,47.05,47.06,31905.0,37.9814,37.9975,37.9491,37.9572,31905.0
2017-08-24 09:30:00,47.16,47.19,47.07,47.07,20921.0,38.0378,38.062,37.9652,37.9652,20921.0
2017-08-24 10:00:00,47.07,47.16,47.06,47.15,158857.0,37.9652,38.0378,37.9572,38.0298,158857.0
2017-08-24 10:30:00,47.14,47.16,47.13,47.14,8604.0,38.0217,38.0378,38.0136,38.0217,8604.0
2017-08-24 11:00:00,47.14,47.16,47.09,47.09,8782.0,38.0217,38.0378,37.9814,37.9814,8782.0
2017-08-24 11:30:00,47.1,47.1,47.03,47.06,9972.0,37.9894,37.9894,37.933,37.9572,9972.0
2017-08-24 12:00:00,47.06,47.09,47.05,47.09,3446.0,37.9572,37.9814,37.9491,37.9814,3446.0
2017-08-24 12:30:00,47.09,47.1,47.07,47.09,8099.0,37.9814,37.9894,37.9652,37.9814,8099.0
2017-08-24 13:00:00,47.11,47.16,47.1,47.14,4522.0,37.9975,38.0378,37.9894,38.0217,4522.0
2017-08-24 13:30:00,47.14,47.14,47.12,47.13,8437.0,38.0217,38.0217,38.0056,38.0136,8437.0
2017-08-24 14:00:00,47.13,47.14,47.09,47.11,21405.0,38.0136,38.0217,37.9814,37.9975,21405.0
2017-08-24 14:30:00,47.12,47.12,47.11,47.11,2738.0,38.0056,38.0056,37.9975,37.9975,2738.0
2017-08-24 15:00:00,47.1,47.1,47.07,47.1,7433.0,37.9894,37.9894,37.9652,37.9894,7433.0
2017-08-24 15:30:00,47.09,47.1,47.04,47.04,10676.0,37.9814,37.9894,37.941,37.941,10676.0
2017-08-25 09:30:00,47.24,47.27,47.23,47.24,4679.0,38.1023,38.1265,38.0943,38.1023,4679.0
2017-08-25 10:00:00,47.25,47.4,47.25,47.37,19030.0,38.1104,38.2314,38.1104,38.2072,19030.0
2017-08-25 10:30:00,47.4,47.4,47.32,47.33,28970.0,38.2314,38.2314,38.1669,38.1749,28970.0
2017-08-25 11:00:00,47.32,47.33,47.29,47.31,24490.0,38.1669,38.1749,38.1427,38.1588,24490.0
2017-08-25 11:30:00,47.29,47.31,47.27,47.3,18030.0,38.1427,38.1588,38.1265,38.1507,18030.0
2017-08-25 12:00:00,47.29,47.32,47.28,47.32,20074.0,38.1427,38.1669,38.1346,38.1669,20074.0
2017-08-25 12:30:00,47.32,47.33,47.3,47.33,11319.0,38.1669,38.1749,38.1507,38.1749,11319.0
2017-08-25 13:00:00,47.33,47.35,47.32,47.35,11244.0,38.1749,38.1911,38.1669,38.1911,11244.0
2017-08-25 13:30:00,47.35,47.35,47.33,47.33,22563.0,38.1911,38.1911,38.1749,38.1749,22563.0
2017-08-25 14:00:00,47.33,47.34,47.32,47.34,29464.0,38.1749,38.183,38.1669,38.183,29464.0
2017-08-25 14:30:00,47.34,47.37,47.33,47.37,31351.0,38.183,38.2072,38.1749,38.2072,31351.0
2017-08-25 15:00:00,47.36,47.43,47.35,47.39,34544.0,38.1991,38.2556,38.1911,38.2233,34544.0
2017-08-25 15:30:00,47.39,47.39,47.31,47.32,71691.0,38.2233,38.2233,38.1588,38.1669,71691.0
2017-08-28 09:30:00,47.36,47.38,47.26,47.26,32093.0,38.1991,38.2153,38.1185,38.1185,32093.0
2017-08-28 10:00:00,47.28,47.3,47.26,47.28,8139.0,38.1346,38.1507,38.1185,38.1346,8139.0
2017-08-28 10:30:00,47.28,47.29,47.24,47.27,7560.0,38.1346,38.1427,38.1023,38.1265,7560.0
2017-08-28 11:00:00,47.32,47.32,47.28,47.29,2123.0,38.1669,38.1669,38.1346,38.1427,2123.0
2017-08-28 11:30:00,47.3,47.31,47.26,47.31,3874.0,38.1507,38.1588,38.1185,38.1588,3874.0
2017-08-28 12:00:00,47.28,47.29,47.25,47.25,2181.0,38.1346,38.1427,38.1104,38.1104,2181.0
2017-08-28 12:30:00,47.26,47.26,47.24,47.26,3158.0,38.1185,38.1185,38.1023,38.1185,3158.0
2017-08-28 13:00:00,47.26,47.29,47.26,47.28,5239.0,38.1185,38.1427,38.1185,38.1346,5239.0
2017-08-28 13:30:00,47.27,47.29,47.27,47.29,1115.0,38.1265,38.1427,38.1265,38.1427,1115.0
2017-08-28 14:00:00,47.27,47.31,47.27,47.29,1780.0,38.1265,38.1588,38.1265,38.1427,1780.0
2017-08-28 14:30:00,47.27,47.31,47.27,47.3,6602.0,38.1265,38.1588,38.1265,38.1507,6602.0
2017-08-28 15:00:00,47.31,47.31,47.28,47.28,56275.0,38.1588,38.1588,38.1346,38.1346,56275.0
2017-08-28 15:30:00,47.3,47.3,47.24,47.29,9574.0,38.1507,38.1507,38.1023,38.1427,9574.0
2017-08-29 09:30:00,47.0,47.04,46.94,47.03,71882.0,37.9088,37.941,37.8604,37.933,71882.0
2017-08-29 10:00:00,47.02,47.08,47.01,47.04,98301.0,37.9249,37.9733,37.9168,37.941,98301.0
2017-08-29 10:30:00,47.05,47.14,47.05,47.1,77767.0,37.9491,38.0217,37.9491,37.9894,77767.0
2017-08-29 11:00:00,47.12,47.15,47.11,47.11,2057.0,38.0056,38.0298,37.9975,37.9975,2057.0
2017-08-29 11:30:00,47.11,47.19,47.11,47.16,3062.0,37.9975,38.062,37.9975,38.0378,3062.0
2017-08-29 12:00:00,47.15,47.16,47.14,47.15,3344.0,38.0298,38.0378,38.0217,38.0298,3344.0
2017-08-29 12:30:00,47.16,47.16,47.14,47.15,2596.0,38.0378,38.0378,38.0217,38.0298,2596.0
2017-08-29 13:00:00,47.14,47.15,47.12,47.12,1098.0,38.0217,38.0298,38.0056,38.0056,1098.0
2017-08-29 13:30:00,47.13,47.14,47.12,47.13,11741.0,38.0136,38.0217,38.0056,38.0136,11741.0
2017-08-29 14:00:00,47.13,47.13,47.1,47.12,11963.0,38.0136,38.0136,37.9894,38.0056,11963.0
2017-08-29 14:30:00,47.12,47.17,47.12,47.15,33756.0,38.0056,38.0459,38.0056,38.0298,33756.0
2017-08-29 15:00:00,47.15,47.16,47.12,47.15,59856.0,38.0298,38.0378,38.0056,38.0298,59856.0
2017-08-29 15:30:00,47.15,47.15,47.11,47.11,96989.0,38.0298,38.0298,37.9975,37.9975,96989.0
2017-08-30 09:30:00,47.05,47.1,47.05,47.07,21618.0,37.9491,37.9894,37.9491,37.9652,21618.0
2017-08-30 10:00:00,47.06,47.07,47.04,47.04,5188.0,37.9572,37.9652,37.941,37.941,5188.0
2017-08-30 10:30:00,47.03,47.08,47.01,47.06,6320.0,37.933,37.9733,37.9168,37.9572,6320.0
2017-08-30 11:00:00,47.07,47.08,47.01,47.04,46981.0,37.9652,37.9733,37.9168,37.941,46981.0
2017-08-30 11:30:00,47.04,47.09,47.03,47.09,9763.0,37.941,37.9814,37.933,37.9814,9763.0
2017-08-30 12:00:00,47.09,47.09,47.08,47.09,200.0,37.9814,37.9814,37.9733,37.9814,200.0
2017-08-30 12:30:00,47.1,47.11,47.08,47.1,827.0,37.9894,37.9975,37.9733,37.9894,827.0
2017-08-30 13:00:00,47.09,47.14,47.08,47.14,14567.0,37.9814,38.0217,37.9733,38.0217,14567.0
2017-08-30 13:30:00,47.12,47.13,47.11,47.13,13325.0,38.0056,38.0136,37.9975,38.0136,13325.0
2017-08-30 14:00:00,47.12,47.13,47.1,47.1,3989.0,38.0056,38.0136,37.9894,37.9894,3989.0
2017-08-30 14:30:00,47.11,47.11,47.09,47.1,2646.0,37.9975,37.9975,37.9814,37.9894,2646.0
2017-08-30 15:00:00,47.11,47.12,47.09,47.11,5639.0,37.9975,38.0056,37.9814,37.9975,5639.0
2017-08-30 15:30:00,47.11,47.12,47.06,47.09,19510.0,37.9975,38.0056,37.9572,37.9814,19510.0
2017-08-31 09:30:00,47.28,47.29,47.24,47.26,47814.0,38.1346,38.1427,38.1023,38.1185,47814.0
2017-08-31 10:00:00,47.26,47.33,47.26,47.31,57630.0,38.1185,38.1749,38.1185,38.1588,57630.0
2017-08-31 10:30:00,47.31,47.32,47.22,47.32,49097.0,38.1588,38.1669,38.0862,38.1669,49097.0
2017-08-31 11:00:00,47.31,47.31,47.28,47.3,152823.0,38.1588,38.1588,38.1346,38.1507,152823.0
2017-08-31 11:30:00,47.29,47.35,47.26,47.35,99579.0,38.1427,38.1911,38.1185,38.1911,99579.0
2017-08-31 12:00:00,47.35,47.35,47.33,47.35,8819.0,38.1911,38.1911,38.1749,38.1911,8819.0
2017-08-31 12:30:00,47.35,47.36,47.33,47.34,20539.0,38.1911,38.1991,38.1749,38.183,20539.0
2017-08-31 13:00:00,47.36,47.37,47.35,47.36,8615.0,38.1991,38.2072,38.1911,38.1991,8615.0
2017-08-31 13:30:00,47.36,47.38,47.36,47.37,20023.0,38.1991,38.2153,38.1991,38.2072,20023.0
2017-08-31 14:00:00,47.38,47.41,47.37,47.41,35001.0,38.2153,38.2395,38.2072,38.2395,35001.0
2017-08-31 14:30:00,47.43,47.44,47.42,47.44,23121.0,38.2556,38.2637,38.2475,38.2637,23121.0
2017-08-31 15:00:00,47.44,47.45,47.41,47.44,47850.0,38.2637,38.2717,38.2395,38.2637,47850.0
2017-08-31 15:30:00,47.43,47.46,47.39,47.42,83448.0,38.2556,38.2798,38.2233,38.2475,83448.0
2017-09-01 09:30:00,47.58,47.61,47.54,47.54,4929.0,38.3766,38.4008,38.3443,38.3443,4929.0
2017-09-01 10:00:00,47.54,47.54,47.49,47.54,19815.0,38.3443,38.3443,38.304,38.3443,19815.0
2017-09-01 10:30:00,47.55,47.6,47.54,47.59,7261.0,38.3524,38.3927,38.3443,38.3846,7261.0
2017-09-01 11:00:00,47.6,47.62,47.55,47.56,44321.0,38.3927,38.4088,38.3524,38.3604,44321.0
2017-09-01 11:30:00,47.55,47.6,47.55,47.59,68627.0,38.3524,38.3927,38.3524,38.3846,68627.0
2017-09-01 12:00:00,47.59,47.61,47.59,47.61,2725.0,38.3846,38.4008,38.3846,38.4008,2725.0
2017-09-01 12:30:00,47.6,47.6,47.57,47.57,3095.0,38.3927,38.3927,38.3685,38.3685,3095.0
2017-09-01 13:00:00,47.57,47.58,47.57,47.58,1650.0,38.3685,38.3766,38.3685,38.3766,1650.0
2017-09-01 13:30:00,47.58,47.58,47.57,47.58,1313.0,38.3766,38.3766,38.3685,38.3766,1313.0
2017-09-01 14:00:00,47.57,47.59,47.57,47.58,1674.0,38.3685,38.3846,38.3685,38.3766,1674.0
2017-09-01 14:30:00,47.58,47.58,47.56,47.57,13093.0,38.3766,38.3766,38.3604,38.3685,13093.0
2017-09-01 15:00:00,47.58,47.59,47.57,47.59,7093.0,38.3766,38.3846,38.3685,38.3846,7093.0
2017-09-01 15:30:00,47.59,47.59,47.55,47.55,446755.0,38.3846,38.3846,38.3524,38.3524,446755.0
2017-09-05 09:30:00,47.43,47.43,47.35,47.39,15838.0,38.2556,38.2556,38.1911,38.2233,15838.0
2017-09-05 10:00:00,47.4,47.45,47.39,47.4,42076.0,38.2314,38.2717,38.2233,38.2314,42076.0
2017-09-05 10:30:00,47.4,47.42,47.34,47.34,6478.0,38.2314,38.2475,38.183,38.183,6478.0
2017-09-05 11:00:00,47.33,47.35,47.31,47.32,6314.0,38.1749,38.1911,38.1588,38.1669,6314.0
2017-09-05 11:30:00,47.32,47.35,47.3,47.3,8490.0,38.1669,38.1911,38.1507,38.1507,8490.0
2017-09-05 12:00:00,47.31,47.32,47.16,47.16,47941.0,38.1588,38.1669,38.0378,38.0378,47941.0
2017-09-05 12:30:00,47.15,47.15,47.06,47.1,15480.0,38.0298,38.0298,37.9572,37.9894,15480.0
2017-09-05 13:00:00,47.04,47.06,47.0,47.05,35368.0,37.941,37.9572,37.9088,37.9491,35368.0
2017-09-05 13:30:00,47.05,47.11,47.02,47.09,12602.0,37.9491,37.9975,37.9249,37.9814,12602.0
2017-09-05 14:00:00,47.09,47.17,47.09,47.17,5350.0,37.9814,38.0459,37.9814,38.0459,5350.0
2017-09-05 14:30:00,47.17,47.18,47.14,47.16,16345.0,38.0459,38.0539,38.0217,38.0378,16345.0
2017-09-05 15:00:00,47.17,47.19,47.13,47.19,10205.0,38.0459,38.062,38.0136,38.062,10205.0
2017-09-05 15:30:00,47.19,47.21,47.15,47.17,28853.0,38.062,38.0781,38.0298,38.0459,28853.0
2017-09-06 09:30:00,47.41,47.41,47.35,47.39,20048.0,38.2395,38.2395,38.1911,38.2233,20048.0
2017-09-06 10:00:00,47.4,47.48,47.39,47.42,19800.0,38.2314,38.2959,38.2233,38.2475,19800.0
2017-09-06 10:30:00,47.42,47.48,47.42,47.48,15852.0,38.2475,38.2959,38.2475,38.2959,15852.0
2017-09-06 11:00:00,47.49,47.5,47.43,47.47,27083.0,38.304,38.3121,38.2556,38.2879,27083.0
2017-09-06 11:30:00,47.46,47.51,47.46,47.51,37142.0,38.2798,38.3201,38.2798,38.3201,37142.0
2017-09-06 12:00:00,47.5,47.52,47.48,47.51,36343.0,38.3121,38.3282,38.2959,38.3201,36343.0
2017-09-06 12:30:00,47.52,47.53,47.5,47.51,26620.0,38.3282,38.3362,38.3121,38.3201,26620.0
2017-09-06 13:00:00,47.53,47.54,47.52,47.53,17597.0,38.3362,38.3443,38.3282,38.3362,17597.0
2017-09-06 13:30:00,47.55,47.56,47.53,47.54,23385.0,38.3524,38.3604,38.3362,38.3443,23385.0
2017-09-06 14:00:00,47.54,47.56,47.53,47.54,31046.0,38.3443,38.3604,38.3362,38.3443,31046.0
2017-09-06 14:30:00,47.55,47.56,47.52,47.53,84257.0,38.3524,38.3604,38.3282,38.3362,84257.0
2017-09-06 15:00:00,47.52,47.57,47.52,47.57,88547.0,38.3282,38.3685,38.3282,38.3685,88547.0
2017-09-06 15:30:00,47.56,47.56,47.5,47.51,100302.0,38.3604,38.3604,38.3121,38.3201,100302.0
2017-09-07 09:30:00,47.85,47.85,47.78,47.8,38734.0,38.5943,38.5943,38.5379,38.554,38734.0
2017-09-07 10:00:00,47.8,47.8,47.75,47.77,33275.0,38.554,38.554,38.5137,38.5298,33275.0
2017-09-07 10:30:00,47.76,47.86,47.76,47.86,19319.0,38.5218,38.6024,38.5218,38.6024,19319.0
2017-09-07 11:00:00,47.86,47.88,47.84,47.86,14787.0,38.6024,38.6185,38.5863,38.6024,14787.0
2017-09-07 11:30:00,47.85,47.87,47.83,47.84,11343.0,38.5943,38.6105,38.5782,38.5863,11343.0
2017-09-07 12:00:00,47.83,47.84,47.79,47.79,18647.0,38.5782,38.5863,38.546,38.546,18647.0
2017-09-07 12:30:00,47.8,47.8,47.77,47.79,7826.0,38.554,38.554,38.5298,38.546,7826.0
2017-09-07 13:00:00,47.78,47.81,47.78,47.81,6168.0,38.5379,38.5621,38.5379,38.5621,6168.0
2017-09-07 13:30:00,47.81,47.82,47.79,47.82,7509.0,38.5621,38.5702,38.546,38.5702,7509.0
2017-09-07 14:00:00,47.81,47.82,47.8,47.82,135638.0,38.5621,38.5702,38.554,38.5702,135638.0
2017-09-07 14:30:00,47.81,47.81,47.78,47.8,11418.0,38.5621,38.5621,38.5379,38.554,11418.0
2017-09-07 15:00:00,47.8,47.82,47.79,47.82,41526.0,38.554,38.5702,38.546,38.5702,41526.0
2017-09-07 15:30:00,47.81,47.87,47.8,47.87,66448.0,38.5621,38.6105,38.554,38.6105,66448.0
2017-09-08 09:30:00,47.95,47.95,47.87,47.89,14362.0,38.675,38.675,38.6105,38.6266,14362.0
2017-09-08 10:00:00,47.91,47.93,47.89,47.9,8328.0,38.6427,38.6589,38.6266,38.6347,8328.0
2017-09-08 10:30:00,47.87,47.89,47.83,47.84,24569.0,38.6105,38.6266,38.5782,38.5863,24569.0
2017-09-08 11:00:00,47.88,47.88,47.86,47.87,8751.0,38.6185,38.6185,38.6024,38.6105,8751.0
2017-09-08 11:30:00,47.87,47.89,47.86,47.88,54547.0,38.6105,38.6266,38.6024,38.6185,54547.0
2017-09-08 12:00:00,47.87,47.88,47.84,47.86,12717.0,38.6105,38.6185,38.5863,38.6024,12717.0
2017-09-08 12:30:00,47.86,47.88,47.84,47.84,18581.0,38.6024,38.6185,38.5863,38.5863,18581.0
2017-09-08 13:00:00,47.83,47.85,47.82,47.83,7711.0,38.5782,38.5943,38.5702,38.5782,7711.0
2017-09-08 13:30:00,47.82,47.82,47.8,47.82,19600.0,38.5702,38.5702,38.554,38.5702,19600.0
2017-09-08 14:00:00,47.82,47.84,47.81,47.83,18076.0,38.5702,38.5863,38.5621,38.5782,18076.0
2017-09-08 14:30:00,47.83,47.84,47.81,47.82,11284.0,38.5782,38.5863,38.5621,38.5702,11284.0
2017-09-08 15:00:00,47.82,47.84,47.79,47.79,23453.0,38.5702,38.5863,38.546,38.546,23453.0
2017-09-08 15:30:00,47.79,47.82,47.77,47.8,53330.0,38.546,38.5702,38.5298,38.554,53330.0
2017-09-11 09:30:00,48.14,48.21,48.13,48.21,19927.0,38.8283,38.8847,38.8202,38.8847,19927.0
2017-09-11 10:00:00,48.22,48.25,48.22,48.22,23243.0,38.8928,38.917,38.8928,38.8928,23243.0
2017-09-11 10:30:00,48.2,48.21,48.19,48.2,7498.0,38.8766,38.8847,38.8686,38.8766,7498.0
2017-09-11 11:00:00,48.19,48.2,48.17,48.18,8309.0,38.8686,38.8766,38.8525,38.8605,8309.0
2017-09-11 11:30:00,48.2,48.23,48.19,48.22,6956.0,38.8766,38.9008,38.8686,38.8928,6956.0
2017-09-11 12:00:00,48.22,48.24,48.21,48.24,15740.0,38.8928,38.9089,38.8847,38.9089,15740.0
2017-09-11 12:30:00,48.24,48.28,48.24,48.28,24719.0,38.9089,38.9412,38.9089,38.9412,24719.0
2017-09-11 13:00:00,48.27,48.28,48.25,48.27,6356.0,38.9331,38.9412,38.917,38.9331,6356.0
2017-09-11 13:30:00,48.26,48.27,48.24,48.24,19336.0,38.925,38.9331,38.9089,38.9089,19336.0
2017-09-11 14:00:00,48.25,48.27,48.25,48.25,2738.0,38.917,38.9331,38.917,38.917,2738.0
2017-09-11 14:30:00,48.25,48.27,48.24,48.24,9836.0,38.917,38.9331,38.9089,38.9089,9836.0
2017-09-11 15:00:00,48.23,48.24,48.22,48.22,5015.0,38.9008,38.9089,38.8928,38.8928,5015.0
2017-09-11 15:30:00,48.22,48.23,48.2,48.23,68381.0,38.8928,38.9008,38.8766,38.9008,68381.0
2017-09-12 09:30:00,48.28,48.3,48.24,48.28,18532.0,38.9412,38.9573,38.9089,38.9412,18532.0
2017-09-12 10:00:00,48.28,48.31,48.28,48.28,11634.0,38.9412,38.9654,38.9412,38.9412,11634.0
2017-09-12 10:30:00,48.27,48.3,48.26,48.29,44406.0,38.9331,38.9573,38.925,38.9492,44406.0
2017-09-12 11:00:00,48.3,48.33,48.29,48.33,74667.0,38.9573,38.9815,38.9492,38.9815,74667.0
2017-09-12 11:30:00,48.33,48.34,48.32,48.34,28003.0,38.9815,38.9896,38.9734,38.9896,28003.0
2017-09-12 12:00:00,48.33,48.34,48.3,48.31,84458.0,38.9815,38.9896,38.9573,38.9654,84458.0
2017-09-12 12:30:00,48.33,48.33,48.32,48.32,29347.0,38.9815,38.9815,38.9734,38.9734,29347.0
2017-09-12 13:00:00,48.34,48.35,48.33,48.33,3912.0,38.9896,38.9976,38.9815,38.9815,3912.0
2017-09-12 13:30:00,48.35,48.35,48.32,48.33,14193.0,38.9976,38.9976,38.9734,38.9815,14193.0
2017-09-12 14:00:00,48.33,48.35,48.32,48.33,3041.0,38.9815,38.9976,38.9734,38.9815,3041.0
2017-09-12 14:30:00,48.32,48.32,48.3,48.31,9591.0,38.9734,38.9734,38.9573,38.9654,9591.0
2017-09-12 15:00:00,48.3,48.31,48.28,48.29,82356.0,38.9573,38.9654,38.9412,38.9492,82356.0
2017-09-12 15:30:00,48.29,48.33,48.28,48.33,111547.0,38.9492,38.9815,38.9412,38.9815,111547.0
2017-09-13 09:30:00,48.25,48.25,48.2,48.21,7989.0,38.917,38.917,38.8766,38.8847,7989.0
2017-09-13 10:00:00,48.22,48.23,48.18,48.2,28050.0,38.8928,38.9008,38.8605,38.8766,28050.0
2017-09-13 10:30:00,48.19,48.19,48.16,48.17,7113.0,38.8686,38.8686,38.8444,38.8525,7113.0
2017-09-13 11:00:00,48.15,48.17,48.11,48.12,27096.0,38.8363,38.8525,38.8041,38.8121,27096.0
2017-09-13 11:30:00,48.12,48.12,48.05,48.1,23917.0,38.8121,38.8121,38.7557,38.796,23917.0
2017-09-13 12:00:00,48.1,48.11,48.09,48.09,2835.0,38.796,38.8041,38.7879,38.7879,2835.0
2017-09-13 12:30:00,48.08,48.1,48.07,48.08,10391.0,38.7799,38.796,38.7718,38.7799,10391.0
2017-09-13 13:00:00,48.08,48.13,48.08,48.11,5625.0,38.7799,38.8202,38.7799,38.8041,5625.0
2017-09-13 13:30:00,48.11,48.13,48.11,48.11,2843.0,38.8041,38.8202,38.8041,38.8041,2843.0
2017-09-13 14:00:00,48.1,48.13,48.1,48.11,5376.0,38.796,38.8202,38.796,38.8041,5376.0
2017-09-13 14:30:00,48.11,48.12,48.1,48.1,3535.0,38.8041,38.8121,38.796,38.796,3535.0
2017-09-13 15:00:00,48.09,48.11,48.08,48.1,5439.0,38.7879,38.8041,38.7799,38.796,5439.0
2017-09-13 15:30:00,48.1,48.11,48.08,48.1,15920.0,38.796,38.8041,38.7799,38.796,15920.0
2017-09-14 09:30:00,48.0,48.07,48.0,48.06,3711.0,38.7153,38.7718,38.7153,38.7637,3711.0
2017-09-14 10:00:00,48.07,48.1,48.06,48.1,3400.0,38.7718,38.796,38.7637,38.796,3400.0
2017-09-14 10:30:00,48.09,48.1,48.07,48.08,6879.0,38.7879,38.796,38.7718,38.7799,6879.0
2017-09-14 11:00:00,48.1,48.14,48.09,48.12,10671.0,38.796,38.8283,38.7879,38.8121,10671.0
2017-09-14 11:30:00,48.14,48.15,48.11,48.12,12908.0,38.8283,38.8363,38.8041,38.8121,12908.0
2017-09-14 12:00:00,48.12,48.12,48.1,48.11,1634.0,38.8121,38.8121,38.796,38.8041,1634.0
2017-09-14 12:30:00,48.1,48.11,48.1,48.1,1303.0,38.796,38.8041,38.796,38.796,1303.0
2017-09-14 13:00:00,48.11,48.13,48.11,48.13,4737.0,38.8041,38.8202,38.8041,38.8202,4737.0
2017-09-14 13:30:00,48.13,48.17,48.12,48.16,981.0,38.8202,38.8525,38.8121,38.8444,981.0
2017-09-14 14:00:00,48.16,48.18,48.15,48.17,3450.0,38.8444,38.8605,38.8363,38.8525,3450.0
2017-09-14 14:30:00,48.17,48.18,48.15,48.17,26462.0,38.8525,38.8605,38.8363,38.8525,26462.0
2017-09-14 15:00:00,48.16,48.17,48.15,48.17,6602.0,38.8444,38.8525,38.8363,38.8525,6602.0
2017-09-14 15:30:00,48.18,48.22,48.16,48.21,38912.0,38.8605,38.8928,38.8444,38.8847,38912.0
2017-09-15 09:30:00,48.29,48.29,48.18,48.24,82086.0,38.9492,38.9492,38.8605,38.9089,82086.0
2017-09-15 10:00:00,48.23,48.24,48.2,48.2,28972.0,38.9008,38.9089,38.8766,38.8766,28972.0
2017-09-15 10:30:00,48.18,48.25,48.18,48.23,2324.0,38.8605,38.917,38.8605,38.9008,2324.0
2017-09-15 11:00:00,48.21,48.23,48.2,48.21,5822.0,38.8847,38.9008,38.8766,38.8847,5822.0
2017-09-15 11:30:00,48.21,48.24,48.2,48.23,3386.0,38.8847,38.9089,38.8766,38.9008,3386.0
2017-09-15 12:00:00,48.23,48.25,48.22,48.23,8671.0,38.9008,38.917,38.8928,38.9008,8671.0
2017-09-15 12:30:00,48.23,48.23,48.18,48.21,408406.0,38.9008,38.9008,38.8605,38.8847,408406.0
2017-09-15 13:00:00,48.19,48.21,48.18,48.2,6496.0,38.8686,38.8847,38.8605,38.8766,6496.0
2017-09-15 13:30:00,48.2,48.22,48.19,48.21,3082.0,38.8766,38.8928,38.8686,38.8847,3082.0
2017-09-15 14:00:00,48.23,48.23,48.2,48.22,1993.0,38.9008,38.9008,38.8766,38.8928,1993.0
2017-09-15 14:30:00,48.25,48.26,48.23,48.26,9800.0,38.917,38.925,38.9008,38.925,9800.0
2017-09-15 15:00:00,48.26,48.27,48.25,48.27,15930.0,38.925,38.9331,38.917,38.9331,15930.0
2017-09-15 15:30:00,48.28,48.29,48.26,48.28,43781.0,38.9412,38.9492,38.925,38.9412,43781.0
2017-09-18 09:30:00,48.45,48.51,48.4,48.49,15763.0,39.0783,39.1267,39.038,39.1106,15763.0
2017-09-18 10:00:00,48.5,48.52,48.46,48.46,4606.0,39.1186,39.1348,39.0864,39.0864,4606.0
2017-09-18 10:30:00,48.48,48.48,48.41,48.41,25499.0,39.1025,39.1025,39.046,39.046,25499.0
2017-09-18 11:00:00,48.41,48.42,48.4,48.41,11000.0,39.046,39.0541,39.038,39.046,11000.0
2017-09-18 11:30:00,48.4,48.42,48.37,48.37,5714.0,39.038,39.0541,39.0138,39.0138,5714.0
2017-09-18 12:00:00,48.39,48.39,48.35,48.35,3230.0,39.0299,39.0299,38.9976,38.9976,3230.0
2017-09-18 12:30:00,48.37,48.38,48.33,48.36,2431.0,39.0138,39.0218,38.9815,39.0057,2431.0
2017-09-18 13:00:00,48.36,48.38,48.36,48.37,1515.0,39.0057,39.0218,39.0057,39.0138,1515.0
2017-09-18 13:30:00,48.36,48.39,48.36,48.38,1871.0,39.0057,39.0299,39.0057,39.0218,1871.0
2017-09-18 14:00:00,48.38,48.38,48.3,48.31,16163.0,39.0218,39.0218,38.9573,38.9654,16163.0
2017-09-18 14:30:00,48.32,48.35,48.3,48.35,6912.0,38.9734,38.9976,38.9573,38.9976,6912.0
2017-09-18 15:00:00,48.35,48.4,48.35,48.39,8831.0,38.9976,39.038,38.9976,39.0299,8831.0
2017-09-18 15:30:00,48.39,48.41,48.36,48.37,61559.0,39.0299,39.046,39.0057,39.0138,61559.0
2017-09-19 09:30:00,48.48,48.54,48.47,48.5,185755.0,39.1025,39.1509,39.0944,39.1186,185755.0
2017-09-19 10:00:00,48.5,48.52,48.47,48.5,134041.0,39.1186,39.1348,39.0944,39.1186,134041.0
2017-09-19 10:30:00,48.47,48.49,48.46,48.49,26064.0,39.0944,39.1106,39.0864,39.1106,26064.0
2017-09-19 11:00:00,48.49,48.49,48.45,48.48,72239.0,39.1106,39.1106,39.0783,39.1025,72239.0
2017-09-19 11:30:00,48.48,48.51,48.46,48.51,118865.0,39.1025,39.1267,39.0864,39.1267,118865.0
2017-09-19 12:00:00,48.51,48.52,48.48,48.5,3376.0,39.1267,39.1348,39.1025,39.1186,3376.0
2017-09-19 12:30:00,48.49,48.49,48.46,48.48,35444.0,39.1106,39.1106,39.0864,39.1025,35444.0
2017-09-19 13:00:00,48.48,48.5,48.48,48.48,21283.0,39.1025,39.1186,39.1025,39.1025,21283.0
2017-09-19 13:30:00,48.49,48.55,48.49,48.54,43834.0,39.1106,39.1589,39.1106,39.1509,43834.0
2017-09-19 14:00:00,48.54,48.57,48.54,48.57,3992.0,39.1509,39.1751,39.1509,39.1751,3992.0
2017-09-19 14:30:00,48.56,48.57,48.55,48.56,4137.0,39.167,39.1751,39.1589,39.167,4137.0
2017-09-19 15:00:00,48.56,48.56,48.54,48.55,21914.0,39.167,39.167,39.1509,39.1589,21914.0
2017-09-19 15:30:00,48.56,48.57,48.55,48.55,30530.0,39.167,39.1751,39.1589,39.1589,30530.0
2017-09-20 09:30:00,48.62,48.64,48.57,48.6,27063.0,39.2154,39.2315,39.1751,39.1993,27063.0
2017-09-20 10:00:00,48.61,48.61,48.58,48.59,19604.0,39.2073,39.2073,39.1831,39.1912,19604.0
2017-09-20 10:30:00,48.58,48.62,48.58,48.59,33312.0,39.1831,39.2154,39.1831,39.1912,33312.0
2017-09-20 11:00:00,48.59,48.61,48.56,48.57,21692.0,39.1912,39.2073,39.167,39.1751,21692.0
2017-09-20 11:30:00,48.58,48.62,48.57,48.61,13823.0,39.1831,39.2154,39.1751,39.2073,13823.0
2017-09-20 12:00:00,48.62,48.64,48.61,48.64,6836.0,39.2154,39.2315,39.2073,39.2315,6836.0
2017-09-20 12:30:00,48.64,48.67,48.64,48.65,25468.0,39.2315,39.2557,39.2315,39.2396,25468.0
2017-09-20 13:00:00,48.66,48.67,48.61,48.64,40589.0,39.2477,39.2557,39.2073,39.2315,40589.0
2017-09-20 13:30:00,48.63,48.69,48.63,48.67,24198.0,39.2235,39.2719,39.2235,39.2557,24198.0
2017-09-20 14:00:00,48.67,48.71,48.25,48.32,202676.0,39.2557,39.288,38.917,38.9734,202676.0
2017-09-20 14:30:00,48.32,48.38,48.2,48.36,75163.0,38.9734,39.0218,38.8766,39.0057,75163.0
2017-09-20 15:00:00,48.34,48.4,48.31,48.4,19237.0,38.9896,39.038,38.9654,39.038,19237.0
2017-09-20 15:30:00,48.4,48.49,48.4,48.47,35453.0,39.038,39.1106,39.038,39.0944,35453.0
2017-09-21 09:30:00,48.43,48.44,48.34,48.35,51970.0,39.0622,39.0702,38.9896,38.9976,51970.0
2017-09-21 10:00:00,48.36,48.39,48.35,48.37,19609.0,39.0057,39.0299,38.9976,39.0138,19609.0
2017-09-21 10:30:00,48.36,48.4,48.36,48.39,1844.0,39.0057,39.038,39.0057,39.0299,1844.0
2017-09-21 11:00:00,48.42,48.46,48.41,48.44,4962.0,39.0541,39.0864,39.046,39.0702,4962.0
2017-09-21 11:30:00,48.44,48.45,48.42,48.44,90409.0,39.0702,39.0783,39.0541,39.0702,90409.0
2017-09-21 12:00:00,48.46,48.48,48.45,48.47,49827.0,39.0864,39.1025,39.0783,39.0944,49827.0
2017-09-21 12:30:00,48.46,48.48,48.46,48.47,947.0,39.0864,39.1025,39.0864,39.0944,947.0
2017-09-21 13:00:00,48.46,48.5,48.46,48.47,71270.0,39.0864,39.1186,39.0864,39.0944,71270.0
2017-09-21 13:30:00,48.48,48.48,48.46,48.46,16252.0,39.1025,39.1025,39.0864,39.0864,16252.0
2017-09-21 14:00:00,48.47,48.48,48.46,48.47,5525.0,39.0944,39.1025,39.0864,39.0944,5525.0
2017-09-21 14:30:00,48.47,48.47,48.43,48.45,3413.0,39.0944,39.0944,39.0622,39.0783,3413.0
2017-09-21 15:00:00,48.46,48.47,48.45,48.47,25447.0,39.0864,39.0944,39.0783,39.0944,25447.0
2017-09-21 15:30:00,48.47,48.48,48.42,48.43,147863.0,39.0944,39.1025,39.0541,39.0622,147863.0
2017-09-22 09:30:00,48.46,48.49,48.45,48.47,15391.0,39.0864,39.1106,39.0783,39.0944,15391.0
2017-09-22 10:00:00,48.49,48.53,48.49,48.53,16019.0,39.1106,39.1428,39.1106,39.1428,16019.0
2017-09-22 10:30:00,48.53,48.53,48.47,48.48,13320.0,39.1428,39.1428,39.0944,39.1025,13320.0
2017-09-22 11:00:00,48.48,48.49,48.44,48.45,16108.0,39.1025,39.1106,39.0702,39.0783,16108.0
2017-09-22 11:30:00,48.46,48.49,48.46,48.48,11758.0,39.0864,39.1106,39.0864,39.1025,11758.0
2017-09-22 12:00:00,48.48,48.48,48.44,48.44,1245.0,39.1025,39.1025,39.0702,39.0702,1245.0
2017-09-22 12:30:00,48.45,48.45,48.41,48.41,1144.0,39.0783,39.0783,39.046,39.046,1144.0
2017-09-22 13:00:00,48.42,48.43,48.41,48.41,2733.0,39.0541,39.0622,39.046,39.046,2733.0
2017-09-22 13:30:00,48.42,48.43,48.41,48.43,23858.0,39.0541,39.0622,39.046,39.0622,23858.0
2017-09-22 14:00:00,48.44,48.45,48.43,48.43,17204.0,39.0702,39.0783,39.0622,39.0622,17204.0
2017-09-22 14:30:00,48.44,48.45,48.43,48.44,7652.0,39.0702,39.0783,39.0622,39.0702,7652.0
2017-09-22 15:00:00,48.44,48.45,48.43,48.43,14276.0,39.0702,39.0783,39.0622,39.0622,14276.0
2017-09-22 15:30:00,48.43,48.46,48.42,48.44,12023.0,39.0622,39.0864,39.0541,39.0702,12023.0
2017-09-25 09:30:00,48.2,48.24,48.2,48.22,16085.0,38.8766,38.9089,38.8766,38.8928,16085.0
2017-09-25 10:00:00,48.23,48.28,48.22,48.26,52709.0,38.9008,38.9412,38.8928,38.925,52709.0
2017-09-25 10:30:00,48.25,48.26,48.14,48.14,11488.0,38.917,38.925,38.8283,38.8283,11488.0
2017-09-25 11:00:00,48.11,48.15,48.06,48.14,11646.0,38.8041,38.8363,38.7637,38.8283,11646.0
2017-09-25 11:30:00,48.13,48.14,48.04,48.04,68979.0,38.8202,38.8283,38.7476,38.7476,68979.0
2017-09-25 12:00:00,48.02,48.03,47.96,48.0,15345.0,38.7315,38.7395,38.6831,38.7153,15345.0
2017-09-25 12:30:00,48.0,48.06,47.99,48.06,41869.0,38.7153,38.7637,38.7073,38.7637,41869.0
2017-09-25 13:00:00,48.06,48.06,48.05,48.06,19831.0,38.7637,38.7637,38.7557,38.7637,19831.0
2017-09-25 13:30:00,48.04,48.08,48.04,48.06,37778.0,38.7476,38.7799,38.7476,38.7637,37778.0
2017-09-25 14:00:00,48.06,48.07,48.03,48.03,8362.0,38.7637,38.7718,38.7395,38.7395,8362.0
2017-09-25 14:30:00,48.05,48.05,48.01,48.05,19629.0,38.7557,38.7557,38.7234,38.7557,19629.0
2017-09-25 15:00:00,48.04,48.09,48.04,48.08,8597.0,38.7476,38.7879,38.7476,38.7799,8597.0
2017-09-25 15:30:00,48.08,48.1,48.06,48.06,27934.0,38.7799,38.796,38.7637,38.7637,27934.0
2017-09-26 09:30:00,48.04,48.05,47.99,48.01,15978.0,38.7476,38.7557,38.7073,38.7234,15978.0
2017-09-26 10:00:00,48.02,48.02,47.99,47.99,3358.0,38.7315,38.7315,38.7073,38.7073,3358.0
2017-09-26 10:30:00,47.98,47.99,47.92,47.92,6271.0,38.6992,38.7073,38.6508,38.6508,6271.0
2017-09-26 11:00:00,47.91,47.91,47.86,47.86,1041.0,38.6427,38.6427,38.6024,38.6024,1041.0
2017-09-26 11:30:00,47.85,47.88,47.84,47.87,217773.0,38.5943,38.6185,38.5863,38.6105,217773.0
2017-09-26 12:00:00,47.87,47.89,47.85,47.89,3399.0,38.6105,38.6266,38.5943,38.6266,3399.0
2017-09-26 12:30:00,47.9,47.9,47.82,47.89,21175.0,38.6347,38.6347,38.5702,38.6266,21175.0
2017-09-26 13:00:00,47.91,47.96,47.9,47.96,6162.0,38.6427,38.6831,38.6347,38.6831,6162.0
2017-09-26 13:30:00,47.96,48.0,47.96,48.0,36989.0,38.6831,38.7153,38.6831,38.7153,36989.0
2017-09-26 14:00:00,48.0,48.0,47.96,47.97,32502.0,38.7153,38.7153,38.6831,38.6911,32502.0
2017-09-26 14:30:00,47.96,47.98,47.95,47.97,11277.0,38.6831,38.6992,38.675,38.6911,11277.0
2017-09-26 15:00:00,47.97,47.99,47.96,47.96,8335.0,38.6911,38.7073,38.6831,38.6831,8335.0
2017-09-26 15:30:00,47.96,47.97,47.93,47.94,18251.0,38.6831,38.6911,38.6589,38.6669,18251.0
2017-09-27 09:30:00,47.88,47.91,47.86,47.87,18834.0,38.6185,38.6427,38.6024,38.6105,18834.0
2017-09-27 10:00:00,47.87,47.89,47.85,47.87,338009.0,38.6105,38.6266,38.5943,38.6105,338009.0
2017-09-27 10:30:00,47.87,47.87,47.82,47.83,119942.0,38.6105,38.6105,38.5702,38.5782,119942.0
2017-09-27 11:00:00,47.84,47.87,47.82,47.87,45287.0,38.5863,38.6105,38.5702,38.6105,45287.0
2017-09-27 11:30:00,47.88,47.88,47.82,47.83,15043.0,38.6185,38.6185,38.5702,38.5782,15043.0
2017-09-27 12:00:00,47.83,47.87,47.81,47.87,47921.0,38.5782,38.6105,38.5621,38.6105,47921.0
2017-09-27 12:30:00,47.86,47.88,47.85,47.88,1227.0,38.6024,38.6185,38.5943,38.6185,1227.0
2017-09-27 13:00:00,47.89,47.92,47.88,47.89,14975.0,38.6266,38.6508,38.6185,38.6266,14975.0
2017-09-27 13:30:00,47.91,47.93,47.91,47.92,3589.0,38.6427,38.6589,38.6427,38.6508,3589.0
2017-09-27 14:00:00,47.93,47.97,47.93,47.96,88474.0,38.6589,38.6911,38.6589,38.6831,88474.0
2017-09-27 14:30:00,47.97,47.98,47.96,47.98,23307.0,38.6911,38.6992,38.6831,38.6992,23307.0
2017-09-27 15:00:00,47.97,48.0,47.96,47.98,31632.0,38.6911,38.7153,38.6831,38.6992,31632.0
2017-09-27 15:30:00,47.98,47.99,47.93,47.95,185883.0,38.6992,38.7073,38.6589,38.675,185883.0
2017-09-28 09:30:00,47.9,47.96,47.87,47.94,14134.0,38.6347,38.6831,38.6105,38.6669,14134.0
2017-09-28 10:00:00,47.93,47.96,47.91,47.94,22227.0,38.6589,38.6831,38.6427,38.6669,22227.0
2017-09-28 10:30:00,47.94,47.97,47.91,47.95,41557.0,38.6669,38.6911,38.6427,38.675,41557.0
2017-09-28 11:00:00,47.94,47.96,47.93,47.95,18714.0,38.6669,38.6831,38.6589,38.675,18714.0
2017-09-28 11:30:00,47.96,47.99,47.94,47.95,16922.0,38.6831,38.7073,38.6669,38.675,16922.0
2017-09-28 12:00:00,47.93,47.99,47.93,47.97,10683.0,38.6589,38.7073,38.6589,38.6911,10683.0
2017-09-28 12:30:00,47.98,48.0,47.97,48.0,6331.0,38.6992,38.7153,38.6911,38.7153,6331.0
2017-09-28 13:00:00,48.01,48.02,48.0,48.01,6562.0,38.7234,38.7315,38.7153,38.7234,6562.0
2017-09-28 13:30:00,48.02,48.05,48.01,48.04,25401.0,38.7315,38.7557,38.7234,38.7476,25401.0
2017-09-28 14:00:00,48.05,48.06,48.03,48.03,7267.0,38.7557,38.7637,38.7395,38.7395,7267.0
2017-09-28 14:30:00,48.04,48.06,48.03,48.05,23913.0,38.7476,38.7637,38.7395,38.7557,23913.0
2017-09-28 15:00:00,48.05,48.05,48.01,48.02,44261.0,38.7557,38.7557,38.7234,38.7315,44261.0
2017-09-28 15:30:00,48.02,48.03,48.01,48.02,61763.0,38.7315,38.7395,38.7234,38.7315,61763.0
2017-09-29 09:30:00,48.13,48.19,48.11,48.15,9186.0,38.8202,38.8686,38.8041,38.8363,9186.0
2017-09-29 10:00:00,48.15,48.16,48.14,48.15,22665.0,38.8363,38.8444,38.8283,38.8363,22665.0
2017-09-29 10:30:00,48.17,48.24,48.17,48.24,37885.0,38.8525,38.9089,38.8525,38.9089,37885.0
2017-09-29 11:00:00,48.24,48.28,48.22,48.25,26987.0,38.9089,38.9412,38.8928,38.917,26987.0
2017-09-29 11:30:00,48.24,48.28,48.24,48.28,1654.0,38.9089,38.9412,38.9089,38.9412,1654.0
2017-09-29 12:00:00,48.29,48.29,48.26,48.29,17761.0,38.9492,38.9492,38.925,38.9492,17761.0
2017-09-29 12:30:00,48.29,48.29,48.28,48.29,17716.0,38.9492,38.9492,38.9412,38.9492,17716.0
2017-09-29 13:00:00,48.29,48.31,48.28,48.3,3022.0,38.9492,38.9654,38.9412,38.9573,3022.0
2017-09-29 13:30:00,48.3,48.32,48.29,48.3,9094.0,38.9573,38.9734,38.9492,38.9573,9094.0
2017-09-29 14:00:00,48.31,48.34,48.29,48.32,39141.0,38.9654,38.9896,38.9492,38.9734,39141.0
2017-09-29 14:30:00,48.34,48.38,48.33,48.37,5320.0,38.9896,39.0218,38.9815,39.0138,5320.0
2017-09-29 15:00:00,48.36,48.38,48.36,48.38,8317.0,39.0057,39.0218,39.0057,39.0218,8317.0
2017-09-29 15:30:00,48.37,48.37,48.33,48.33,20736.0,39.0138,39.0138,38.9815,38.9815,20736.0
2017-10-02 09:30:00,48.21,48.29,48.2,48.29,4377.0,38.8847,38.9492,38.8766,38.9492,4377.0
2017-10-02 10:00:00,48.3,48.34,48.24,48.34,54794.0,38.9573,38.9896,38.9089,38.9896,54794.0
2017-10-02 10:30:00,48.31,48.35,48.3,48.31,16977.0,38.9654,38.9976,38.9573,38.9654,16977.0
2017-10-02 11:00:00,48.32,48.32,48.29,48.3,5825.0,38.9734,38.9734,38.9492,38.9573,5825.0
2017-10-02 11:30:00,48.3,48.31,48.28,48.28,6216.0,38.9573,38.9654,38.9412,38.9412,6216.0
2017-10-02 12:00:00,48.31,48.34,48.27,48.33,12828.0,38.9654,38.9896,38.9331,38.9815,12828.0
2017-10-02 12:30:00,48.34,48.36,48.33,48.36,1063.0,38.9896,39.0057,38.9815,39.0057,1063.0
2017-10-02 13:00:00,48.35,48.37,48.34,48.35,8356.0,38.9976,39.0138,38.9896,38.9976,8356.0
2017-10-02 13:30:00,48.34,48.36,48.33,48.34,1640.0,38.9896,39.0057,38.9815,38.9896,1640.0
2017-10-02 14:00:00,48.34,48.37,48.33,48.37,23544.0,38.9896,39.0138,38.9815,39.0138,23544.0
2017-10-02 14:30:00,48.37,48.38,48.36,48.36,8426.0,39.0138,39.0218,39.0057,39.0057,8426.0
2017-10-02 15:00:00,48.38,48.38,48.34,48.34,8889.0,39.0218,39.0218,38.9896,38.9896,8889.0
2017-10-02 15:30:00,48.35,48.36,48.32,48.32,40242.0,38.9976,39.0057,38.9734,38.9734,40242.0
2017-10-03 09:30:00,48.44,48.5,48.43,48.5,4725.0,39.0702,39.1186,39.0622,39.1186,4725.0
2017-10-03 10:00:00,48.5,48.53,48.5,48.5,8221.0,39.1186,39.1428,39.1186,39.1186,8221.0
2017-10-03 10:30:00,48.51,48.53,48.51,48.52,2008.0,39.1267,39.1428,39.1267,39.1348,2008.0
2017-10-03 11:00:00,48.52,48.56,48.52,48.56,3653.0,39.1348,39.167,39.1348,39.167,3653.0
2017-10-03 11:30:00,48.58,48.59,48.53,48.55,15865.0,39.1831,39.1912,39.1428,39.1589,15865.0
2017-10-03 12:00:00,48.54,48.56,48.52,48.54,9556.0,39.1509,39.167,39.1348,39.1509,9556.0
2017-10-03 12:30:00,48.54,48.57,48.53,48.57,7337.0,39.1509,39.1751,39.1428,39.1751,7337.0
2017-10-03 13:00:00,48.57,48.58,48.56,48.57,3214.0,39.1751,39.1831,39.167,39.1751,3214.0
2017-10-03 13:30:00,48.56,48.57,48.55,48.55,27523.0,39.167,39.1751,39.1589,39.1589,27523.0
2017-10-03 14:00:00,48.55,48.58,48.55,48.56,12017.0,39.1589,39.1831,39.1589,39.167,12017.0
2017-10-03 14:30:00,48.58,48.58,48.56,48.58,5903.0,39.1831,39.1831,39.167,39.1831,5903.0
2017-10-03 15:00:00,48.59,48.59,48.57,48.58,7044.0,39.1912,39.1912,39.1751,39.1831,7044.0
2017-10-03 15:30:00,48.58,48.61,48.58,48.61,25472.0,39.1831,39.2073,39.1831,39.2073,25472.0
2017-10-04 09:30:00,48.57,48.6,48.54,48.58,12624.0,39.1751,39.1993,39.1509,39.1831,12624.0
2017-10-04 10:00:00,48.57,48.57,48.54,48.57,3891.0,39.1751,39.1751,39.1509,39.1751,3891.0
2017-10-04 10:30:00,48.57,48.61,48.57,48.58,32749.0,39.1751,39.2073,39.1751,39.1831,32749.0
2017-10-04 11:00:00,48.6,48.61,48.57,48.6,11549.0,39.1993,39.2073,39.1751,39.1993,11549.0
2017-10-04 11:30:00,48.6,48.61,48.58,48.6,13745.0,39.1993,39.2073,39.1831,39.1993,13745.0
2017-10-04 12:00:00,48.6,48.62,48.6,48.62,1657.0,39.1993,39.2154,39.1993,39.2154,1657.0
2017-10-04 12:30:00,48.61,48.61,48.6,48.6,2209.0,39.2073,39.2073,39.1993,39.1993,2209.0
2017-10-04 13:00:00,48.59,48.59,48.57,48.57,1717.0,39.1912,39.1912,39.1751,39.1751,1717.0
2017-10-04 13:30:00,48.58,48.59,48.54,48.56,7782.0,39.1831,39.1912,39.1509,39.167,7782.0
2017-10-04 14:00:00,48.56,48.57,48.54,48.55,6861.0,39.167,39.1751,39.1509,39.1589,6861.0
2017-10-04 14:30:00,48.54,48.57,48.54,48.57,3742.0,39.1509,39.1751,39.1509,39.1751,3742.0
2017-10-04 15:00:00,48.56,48.59,48.56,48.59,11591.0,39.167,39.1912,39.167,39.1912,11591.0
2017-10-04 15:30:00,48.58,48.59,48.55,48.58,23219.0,39.1831,39.1912,39.1589,39.1831,23219.0
2017-10-05 09:30:00,48.54,48.6,48.51,48.58,14165.0,39.1509,39.1993,39.1267,39.1831,14165.0
2017-10-05 10:00:00,48.56,48.62,48.55,48.61,9331.0,39.167,39.2154,39.1589,39.2073,9331.0
2017-10-05 10:30:00,48.59,48.61,48.59,48.59,2469.0,39.1912,39.2073,39.1912,39.1912,2469.0
2017-10-05 11:00:00,48.6,48.6,48.57,48.59,1725.0,39.1993,39.1993,39.1751,39.1912,1725.0
2017-10-05 11:30:00,48.6,48.62,48.6,48.62,4941.0,39.1993,39.2154,39.1993,39.2154,4941.0
2017-10-05 12:00:00,48.62,48.65,48.61,48.64,10647.0,39.2154,39.2396,39.2073,39.2315,10647.0
2017-10-05 12:30:00,48.65,48.65,48.62,48.62,17303.0,39.2396,39.2396,39.2154,39.2154,17303.0
2017-10-05 13:00:00,48.63,48.64,48.61,48.62,2003.0,39.2235,39.2315,39.2073,39.2154,2003.0
2017-10-05 13:30:00,48.62,48.63,48.61,48.61,17588.0,39.2154,39.2235,39.2073,39.2073,17588.0
2017-10-05 14:00:00,48.62,48.63,48.59,48.59,7533.0,39.2154,39.2235,39.1912,39.1912,7533.0
2017-10-05 14:30:00,48.6,48.61,48.58,48.6,3707.0,39.1993,39.2073,39.1831,39.1993,3707.0
2017-10-05 15:00:00,48.61,48.61,48.59,48.59,9107.0,39.2073,39.2073,39.1912,39.1912,9107.0
2017-10-05 15:30:00,48.59,48.61,48.58,48.61,42543.0,39.1912,39.2073,39.1831,39.2073,42543.0
2017-10-06 09:30:00,48.34,48.38,48.29,48.37,24320.0,38.9896,39.0218,38.9492,39.0138,24320.0
2017-10-06 10:00:00,48.36,48.44,48.35,48.44,10148.0,39.0057,39.0702,38.9976,39.0702,10148.0
2017-10-06 10:30:00,48.45,48.45,48.42,48.44,22900.0,39.0783,39.0783,39.0541,39.0702,22900.0
2017-10-06 11:00:00,48.43,48.45,48.4,48.44,6101.0,39.0622,39.0783,39.038,39.0702,6101.0
2017-10-06 11:30:00,48.46,48.47,48.44,48.46,10909.0,39.0864,39.0944,39.0702,39.0864,10909.0
2017-10-06 12:00:00,48.45,48.45,48.42,48.42,9247.0,39.0783,39.0783,39.0541,39.0541,9247.0
2017-10-06 12:30:00,48.45,48.46,48.44,48.46,3055.0,39.0783,39.0864,39.0702,39.0864,3055.0
2017-10-06 13:00:00,48.45,48.46,48.43,48.45,6369.0,39.0783,39.0864,39.0622,39.0783,6369.0
2017-10-06 13:30:00,48.43,48.46,48.43,48.46,2088.0,39.0622,39.0864,39.0622,39.0864,2088.0
2017-10-06 14:00:00,48.46,48.47,48.45,48.47,2280.0,39.0864,39.0944,39.0783,39.0944,2280.0
2017-10-06 14:30:00,48.47,48.49,48.46,48.48,5775.0,39.0944,39.1106,39.0864,39.1025,5775.0
2017-10-06 15:00:00,48.5,48.51,48.48,48.5,5958.0,39.1186,39.1267,39.1025,39.1186,5958.0
2017-10-06 15:30:00,48.5,48.53,48.49,48.53,14361.0,39.1186,39.1428,39.1106,39.1428,14361.0
2017-10-09 09:30:00,48.57,48.57,48.51,48.51,11211.0,39.1751,39.1751,39.1267,39.1267,11211.0
2017-10-09 10:00:00,48.51,48.52,48.49,48.49,6307.0,39.1267,39.1348,39.1106,39.1106,6307.0
2017-10-09 10:30:00,48.5,48.51,48.48,48.49,3311.0,39.1186,39.1267,39.1025,39.1106,3311.0
2017-10-09 11:00:00,48.51,48.51,48.49,48.51,34459.0,39.1267,39.1267,39.1106,39.1267,34459.0
2017-10-09 11:30:00,48.54,48.54,48.53,48.54,3376.0,39.1509,39.1509,39.1428,39.1509,3376.0
2017-10-09 12:00:00,48.54,48.54,48.52,48.52,3455.0,39.1509,39.1509,39.1348,39.1348,3455.0
2017-10-09 12:30:00,48.54,48.54,48.51,48.53,1597.0,39.1509,39.1509,39.1267,39.1428,1597.0
2017-10-09 13:00:00,48.54,48.56,48.53,48.55,4855.0,39.1509,39.167,39.1428,39.1589,4855.0
2017-10-09 13:30:00,48.55,48.55,48.53,48.53,4220.0,39.1589,39.1589,39.1428,39.1428,4220.0
2017-10-09 14:00:00,48.55,48.55,48.53,48.54,9851.0,39.1589,39.1589,39.1428,39.1509,9851.0
2017-10-09 14:30:00,48.53,48.53,48.51,48.51,8653.0,39.1428,39.1428,39.1267,39.1267,8653.0
2017-10-09 15:00:00,48.5,48.51,48.47,48.5,5646.0,39.1186,39.1267,39.0944,39.1186,5646.0
2017-10-09 15:30:00,48.5,48.51,48.47,48.51,20925.0,39.1186,39.1267,39.0944,39.1267,20925.0
2017-10-10 09:30:00,48.78,48.86,48.78,48.85,4152.0,39.3445,39.409,39.3445,39.4009,4152.0
2017-10-10 10:00:00,48.85,48.85,48.76,48.77,2800.0,39.4009,39.4009,39.3283,39.3364,2800.0
2017-10-10 10:30:00,48.8,48.86,48.79,48.86,27537.0,39.3606,39.409,39.3525,39.409,27537.0
2017-10-10 11:00:00,48.86,48.89,48.84,48.84,47328.0,39.409,39.4332,39.3929,39.3929,47328.0
2017-10-10 11:30:00,48.85,48.86,48.83,48.84,7749.0,39.4009,39.409,39.3848,39.3929,7749.0
2017-10-10 12:00:00,48.84,48.84,48.81,48.83,36819.0,39.3929,39.3929,39.3687,39.3848,36819.0
2017-10-10 12:30:00,48.84,48.88,48.84,48.87,803.0,39.3929,39.4251,39.3929,39.4171,803.0
2017-10-10 13:00:00,48.87,48.91,48.87,48.89,39106.0,39.4171,39.4493,39.4171,39.4332,39106.0
2017-10-10 13:30:00,48.87,48.95,48.86,48.93,13748.0,39.4171,39.4816,39.409,39.4654,13748.0
2017-10-10 14:00:00,48.93,48.94,48.91,48.92,8646.0,39.4654,39.4735,39.4493,39.4574,8646.0
2017-10-10 14:30:00,48.92,48.94,48.9,48.9,15017.0,39.4574,39.4735,39.4412,39.4412,15017.0
2017-10-10 15:00:00,48.9,48.93,48.9,48.92,8325.0,39.4412,39.4654,39.4412,39.4574,8325.0
2017-10-10 15:30:00,48.93,48.95,48.9,48.93,37739.0,39.4654,39.4816,39.4412,39.4654,37739.0
2017-10-11 09:30:00,48.96,48.98,48.95,48.96,10192.0,39.4896,39.5058,39.4816,39.4896,10192.0
2017-10-11 10:00:00,48.97,48.98,48.96,48.96,1619.0,39.4977,39.5058,39.4896,39.4896,1619.0
2017-10-11 10:30:00,48.97,48.98,48.96,48.97,4523.0,39.4977,39.5058,39.4896,39.4977,4523.0
2017-10-11 11:00:00,48.97,48.99,48.96,48.98,2460.0,39.4977,39.5138,39.4896,39.5058,2460.0
2017-10-11 11:30:00,48.99,48.99,48.95,48.97,5463.0,39.5138,39.5138,39.4816,39.4977,5463.0
2017-10-11 12:00:00,48.98,48.99,48.98,48.98,5601.0,39.5058,39.5138,39.5058,39.5058,5601.0
2017-10-11 12:30:00,48.99,48.99,48.98,48.99,16946.0,39.5138,39.5138,39.5058,39.5138,16946.0
2017-10-11 13:00:00,48.99,49.0,48.98,48.98,12478.0,39.5138,39.5219,39.5058,39.5058,12478.0
2017-10-11 13:30:00,48.98,48.99,48.97,48.98,28376.0,39.5058,39.5138,39.4977,39.5058,28376.0
2017-10-11 14:00:00,48.98,49.05,48.98,49.03,15065.0,39.5058,39.5622,39.5058,39.5461,15065.0
2017-10-11 14:30:00,49.03,49.05,49.01,49.04,8310.0,39.5461,39.5622,39.53,39.5542,8310.0
2017-10-11 15:00:00,49.04,49.09,49.03,49.08,11783.0,39.5542,39.5945,39.5461,39.5864,11783.0
2017-10-11 15:30:00,49.08,49.11,49.08,49.09,27558.0,39.5864,39.6106,39.5864,39.5945,27558.0
2017-10-12 09:30:00,49.03,49.08,49.03,49.03,23436.0,39.5461,39.5864,39.5461,39.5461,23436.0
2017-10-12 10:00:00,49.03,49.07,49.02,49.06,35985.0,39.5461,39.5784,39.538,39.5703,35985.0
2017-10-12 10:30:00,49.08,49.09,49.07,49.07,25828.0,39.5864,39.5945,39.5784,39.5784,25828.0
2017-10-12 11:00:00,49.08,49.11,49.08,49.08,4943.0,39.5864,39.6106,39.5864,39.5864,4943.0
2017-10-12 11:30:00,49.1,49.12,49.08,49.12,2839.0,39.6026,39.6187,39.5864,39.6187,2839.0
2017-10-12 12:00:00,49.12,49.17,49.12,49.13,29953.0,39.6187,39.659,39.6187,39.6268,29953.0
2017-10-12 12:30:00,49.13,49.13,49.09,49.09,14991.0,39.6268,39.6268,39.5945,39.5945,14991.0
2017-10-12 13:00:00,49.1,49.13,49.1,49.12,3399.0,39.6026,39.6268,39.6026,39.6187,3399.0
2017-10-12 13:30:00,49.12,49.14,49.12,49.12,24400.0,39.6187,39.6348,39.6187,39.6187,24400.0
2017-10-12 14:00:00,49.13,49.15,49.12,49.12,25363.0,39.6268,39.6429,39.6187,39.6187,25363.0
2017-10-12 14:30:00,49.14,49.14,49.1,49.1,6096.0,39.6348,39.6348,39.6026,39.6026,6096.0
2017-10-12 15:00:00,49.11,49.11,49.09,49.1,2000.0,39.6106,39.6106,39.5945,39.6026,2000.0
2017-10-12 15:30:00,49.09,49.1,49.05,49.08,101762.0,39.5945,39.6026,39.5622,39.5864,101762.0
2017-10-13 09:30:00,49.34,49.39,49.32,49.37,29128.0,39.7961,39.8365,39.78,39.8203,29128.0
2017-10-13 10:00:00,49.37,49.4,49.36,49.4,6527.0,39.8203,39.8445,39.8123,39.8445,6527.0
2017-10-13 10:30:00,49.39,49.4,49.36,49.36,9604.0,39.8365,39.8445,39.8123,39.8123,9604.0
2017-10-13 11:00:00,49.38,49.39,49.35,49.37,38179.0,39.8284,39.8365,39.8042,39.8203,38179.0
2017-10-13 11:30:00,49.37,49.37,49.34,49.37,20275.0,39.8203,39.8203,39.7961,39.8203,20275.0
2017-10-13 12:00:00,49.37,49.4,49.37,49.38,11470.0,39.8203,39.8445,39.8203,39.8284,11470.0
2017-10-13 12:30:00,49.4,49.4,49.36,49.38,14638.0,39.8445,39.8445,39.8123,39.8284,14638.0
2017-10-13 13:00:00,49.37,49.38,49.35,49.38,24677.0,39.8203,39.8284,39.8042,39.8284,24677.0
2017-10-13 13:30:00,49.38,49.39,49.36,49.36,20899.0,39.8284,39.8365,39.8123,39.8123,20899.0
2017-10-13 14:00:00,49.36,49.36,49.35,49.35,32729.0,39.8123,39.8123,39.8042,39.8042,32729.0
2017-10-13 14:30:00,49.35,49.36,49.35,49.36,18432.0,39.8042,39.8123,39.8042,39.8123,18432.0
2017-10-13 15:00:00,49.36,49.36,49.35,49.36,24949.0,39.8123,39.8123,39.8042,39.8123,24949.0
2017-10-13 15:30:00,49.36,49.36,49.33,49.34,55588.0,39.8123,39.8123,39.7881,39.7961,55588.0
2017-10-16 09:30:00,49.4,49.42,49.37,49.4,19236.0,39.8445,39.8607,39.8203,39.8445,19236.0
2017-10-16 10:00:00,49.4,49.4,49.35,49.36,44159.0,39.8445,39.8445,39.8042,39.8123,44159.0
2017-10-16 10:30:00,49.36,49.38,49.33,49.33,51836.0,39.8123,39.8284,39.7881,39.7881,51836.0
2017-10-16 11:00:00,49.34,49.38,49.34,49.38,17894.0,39.7961,39.8284,39.7961,39.8284,17894.0
2017-10-16 11:30:00,49.39,49.39,49.34,49.34,60925.0,39.8365,39.8365,39.7961,39.7961,60925.0
2017-10-16 12:00:00,49.34,49.36,49.31,49.32,13998.0,39.7961,39.8123,39.7719,39.78,13998.0
2017-10-16 12:30:00,49.32,49.36,49.32,49.34,4340.0,39.78,39.8123,39.78,39.7961,4340.0
2017-10-16 13:00:00,49.34,49.36,49.33,49.34,18778.0,39.7961,39.8123,39.7881,39.7961,18778.0
2017-10-16 13:30:00,49.34,49.36,49.33,49.34,11155.0,39.7961,39.8123,39.7881,39.7961,11155.0
2017-10-16 14:00:00,49.34,49.36,49.31,49.34,80054.0,39.7961,39.8123,39.7719,39.7961,80054.0
2017-10-16 14:30:00,49.33,49.33,49.32,49.32,40986.0,39.7881,39.7881,39.78,39.78,40986.0
2017-10-16 15:00:00,49.32,49.33,49.31,49.33,42067.0,39.78,39.7881,39.7719,39.7881,42067.0
2017-10-16 15:30:00,49.33,49.35,49.32,49.34,41437.0,39.7881,39.8042,39.78,39.7961,41437.0
2017-10-17 09:30:00,49.22,49.22,49.18,49.19,32885.0,39.6993,39.6993,39.6671,39.6752,32885.0
2017-10-17 10:00:00,49.19,49.19,49.16,49.16,40401.0,39.6752,39.6752,39.651,39.651,40401.0
2017-10-17 10:30:00,49.15,49.15,49.11,49.14,29716.0,39.6429,39.6429,39.6106,39.6348,29716.0
2017-10-17 11:00:00,49.14,49.16,49.14,49.16,9163.0,39.6348,39.651,39.6348,39.651,9163.0
2017-10-17 11:30:00,49.15,49.15,49.11,49.13,99560.0,39.6429,39.6429,39.6106,39.6268,99560.0
2017-10-17 12:00:00,49.13,49.14,49.12,49.14,18521.0,39.6268,39.6348,39.6187,39.6348,18521.0
2017-10-17 12:30:00,49.14,49.17,49.14,49.16,45019.0,39.6348,39.659,39.6348,39.651,45019.0
2017-10-17 13:00:00,49.16,49.16,49.14,49.15,2730.0,39.651,39.651,39.6348,39.6429,2730.0
2017-10-17 13:30:00,49.15,49.17,49.14,49.15,10592.0,39.6429,39.659,39.6348,39.6429,10592.0
2017-10-17 14:00:00,49.17,49.21,49.16,49.2,15434.0,39.659,39.6913,39.651,39.6832,15434.0
2017-10-17 14:30:00,49.19,49.21,49.19,49.21,3635.0,39.6752,39.6913,39.6752,39.6913,3635.0
2017-10-17 15:00:00,49.2,49.22,49.2,49.21,15207.0,39.6832,39.6993,39.6832,39.6913,15207.0
2017-10-17 15:30:00,49.21,49.23,49.2,49.2,61418.0,39.6913,39.7074,39.6832,39.6832,61418.0
2017-10-18 09:30:00,49.31,49.32,49.25,49.25,58742.0,39.7719,39.78,39.7235,39.7235,58742.0
2017-10-18 10:00:00,49.25,49.25,49.21,49.24,56114.0,39.7235,39.7235,39.6913,39.7155,56114.0
2017-10-18 10:30:00,49.27,49.28,49.26,49.28,7490.0,39.7397,39.7477,39.7316,39.7477,7490.0
2017-10-18 11:00:00,49.26,49.27,49.22,49.23,52381.0,39.7316,39.7397,39.6993,39.7074,52381.0
2017-10-18 11:30:00,49.22,49.25,49.22,49.24,11992.0,39.6993,39.7235,39.6993,39.7155,11992.0
2017-10-18 12:00:00,49.25,49.3,49.25,49.3,26631.0,39.7235,39.7639,39.7235,39.7639,26631.0
2017-10-18 12:30:00,49.32,49.33,49.31,49.32,5247.0,39.78,39.7881,39.7719,39.78,5247.0
2017-10-18 13:00:00,49.31,49.32,49.3,49.31,1753.0,39.7719,39.78,39.7639,39.7719,1753.0
2017-10-18 13:30:00,49.31,49.34,49.31,49.34,14943.0,39.7719,39.7961,39.7719,39.7961,14943.0
2017-10-18 14:00:00,49.33,49.33,49.32,49.33,3355.0,39.7881,39.7881,39.78,39.7881,3355.0
2017-10-18 14:30:00,49.35,49.36,49.34,49.36,19682.0,39.8042,39.8123,39.7961,39.8123,19682.0
2017-10-18 15:00:00,49.36,49.36,49.35,49.36,10053.0,39.8123,39.8123,39.8042,39.8123,10053.0
2017-10-18 15:30:00,49.36,49.37,49.31,49.33,30968.0,39.8123,39.8203,39.7719,39.7881,30968.0
2017-10-19 09:30:00,49.06,49.1,49.02,49.04,144544.0,39.5703,39.6026,39.538,39.5542,144544.0
2017-10-19 10:00:00,49.04,49.09,49.02,49.08,116851.0,39.5542,39.5945,39.538,39.5864,116851.0
2017-10-19 10:30:00,49.08,49.15,49.07,49.14,60073.0,39.5864,39.6429,39.5784,39.6348,60073.0
2017-10-19 11:00:00,49.14,49.16,49.12,49.13,38301.0,39.6348,39.651,39.6187,39.6268,38301.0
2017-10-19 11:30:00,49.13,49.13,49.1,49.1,111559.0,39.6268,39.6268,39.6026,39.6026,111559.0
2017-10-19 12:00:00,49.11,49.11,49.07,49.09,198722.0,39.6106,39.6106,39.5784,39.5945,198722.0
2017-10-19 12:30:00,49.1,49.1,49.07,49.09,92099.0,39.6026,39.6026,39.5784,39.5945,92099.0
2017-10-19 13:00:00,49.1,49.12,49.1,49.12,8578.0,39.6026,39.6187,39.6026,39.6187,8578.0
2017-10-19 13:30:00,49.12,49.13,49.11,49.12,24595.0,39.6187,39.6268,39.6106,39.6187,24595.0
2017-10-19 14:00:00,49.12,49.13,49.11,49.11,21867.0,39.6187,39.6268,39.6106,39.6106,21867.0
2017-10-19 14:30:00,49.12,49.14,49.11,49.13,53388.0,39.6187,39.6348,39.6106,39.6268,53388.0
2017-10-19 15:00:00,49.13,49.14,49.12,49.13,70907.0,39.6268,39.6348,39.6187,39.6268,70907.0
2017-10-19 15:30:00,49.13,49.19,49.12,49.18,235738.0,39.6268,39.6752,39.6187,39.6671,235738.0
2017-10-20 09:30:00,49.16,49.2,49.12,49.12,37269.0,39.651,39.6832,39.6187,39.6187,37269.0
2017-10-20 10:00:00,49.13,49.16,49.13,49.14,5067.0,39.6268,39.651,39.6268,39.6348,5067.0
2017-10-20 10:30:00,49.15,49.17,49.12,49.13,47113.0,39.6429,39.659,39.6187,39.6268,47113.0
2017-10-20 11:00:00,49.12,49.14,49.1,49.12,3120.0,39.6187,39.6348,39.6026,39.6187,3120.0
2017-10-20 11:30:00,49.14,49.14,49.1,49.11,14687.0,39.6348,39.6348,39.6026,39.6106,14687.0
2017-10-20 12:00:00,49.12,49.15,49.12,49.14,24943.0,39.6187,39.6429,39.6187,39.6348,24943.0
2017-10-20 12:30:00,49.14,49.15,49.13,49.15,12734.0,39.6348,39.6429,39.6268,39.6429,12734.0
2017-10-20 13:00:00,49.16,49.17,49.15,49.16,4422.0,39.651,39.659,39.6429,39.651,4422.0
2017-10-20 13:30:00,49.16,49.19,49.15,49.17,5791.0,39.651,39.6752,39.6429,39.659,5791.0
2017-10-20 14:00:00,49.17,49.18,49.14,49.17,10494.0,39.659,39.6671,39.6348,39.659,10494.0
2017-10-20 14:30:00,49.17,49.18,49.15,49.16,16499.0,39.659,39.6671,39.6429,39.651,16499.0
2017-10-20 15:00:00,49.15,49.16,49.13,49.13,10431.0,39.6429,39.651,39.6268,39.6268,10431.0
2017-10-20 15:30:00,49.13,49.16,49.13,49.14,155290.0,39.6268,39.651,39.6268,39.6348,155290.0
2017-10-23 09:30:00,49.15,49.15,49.11,49.13,20302.0,39.6429,39.6429,39.6106,39.6268,20302.0
2017-10-23 10:00:00,49.12,49.13,49.1,49.11,56513.0,39.6187,39.6268,39.6026,39.6106,56513.0
2017-10-23 10:30:00,49.11,49.12,49.06,49.07,46800.0,39.6106,39.6187,39.5703,39.5784,46800.0
2017-10-23 11:00:00,49.07,49.08,49.05,49.05,14720.0,39.5784,39.5864,39.5622,39.5622,14720.0
2017-10-23 11:30:00,49.04,49.06,49.0,49.06,17276.0,39.5542,39.5703,39.5219,39.5703,17276.0
2017-10-23 12:00:00,49.06,49.07,49.03,49.06,7583.0,39.5703,39.5784,39.5461,39.5703,7583.0
2017-10-23 12:30:00,49.05,49.06,49.04,49.05,3432.0,39.5622,39.5703,39.5542,39.5622,3432.0
2017-10-23 13:00:00,49.05,49.06,49.04,49.04,58678.0,39.5622,39.5703,39.5542,39.5542,58678.0
2017-10-23 13:30:00,49.05,49.05,49.02,49.03,25880.0,39.5622,39.5622,39.538,39.5461,25880.0
2017-10-23 14:00:00,49.03,49.04,48.99,49.0,58972.0,39.5461,39.5542,39.5138,39.5219,58972.0
2017-10-23 14:30:00,49.0,49.01,48.98,49.01,43445.0,39.5219,39.53,39.5058,39.53,43445.0
2017-10-23 15:00:00,49.01,49.01,48.98,48.98,123123.0,39.53,39.53,39.5058,39.5058,123123.0
2017-10-23 15:30:00,48.99,48.99,48.95,48.96,87740.0,39.5138,39.5138,39.4816,39.4896,87740.0
2017-10-24 09:30:00,49.06,49.07,49.01,49.01,45922.0,39.5703,39.5784,39.53,39.53,45922.0
2017-10-24 10:00:00,49.03,49.08,49.02,49.05,12212.0,39.5461,39.5864,39.538,39.5622,12212.0
2017-10-24 10:30:00,49.07,49.07,49.03,49.04,13830.0,39.5784,39.5784,39.5461,39.5542,13830.0
2017-10-24 11:00:00,49.04,49.08,49.03,49.06,24649.0,39.5542,39.5864,39.5461,39.5703,24649.0
2017-10-24 11:30:00,49.07,49.11,49.06,49.11,9722.0,39.5784,39.6106,39.5703,39.6106,9722.0
2017-10-24 12:00:00,49.1,49.11,49.08,49.09,9068.0,39.6026,39.6106,39.5864,39.5945,9068.0
2017-10-24 12:30:00,49.09,49.1,49.08,49.09,50428.0,39.5945,39.6026,39.5864,39.5945,50428.0
2017-10-24 13:00:00,49.09,49.09,49.06,49.08,30569.0,39.5945,39.5945,39.5703,39.5864,30569.0
2017-10-24 13:30:00,49.09,49.11,49.08,49.09,13316.0,39.5945,39.6106,39.5864,39.5945,13316.0
2017-10-24 14:00:00,49.08,49.12,49.07,49.11,5300.0,39.5864,39.6187,39.5784,39.6106,5300.0
2017-10-24 14:30:00,49.11,49.13,49.09,49.13,252458.0,39.6106,39.6268,39.5945,39.6268,252458.0
2017-10-24 15:00:00,49.13,49.16,49.08,49.08,10719.0,39.6268,39.651,39.5864,39.5864,10719.0
2017-10-24 15:30:00,49.08,49.1,49.05,49.05,51985.0,39.5864,39.6026,39.5622,39.5622,51985.0
2017-10-25 09:30:00,49.14,49.15,49.09,49.1,31533.0,39.6348,39.6429,39.5945,39.6026,31533.0
2017-10-25 10:00:00,49.09,49.09,49.03,49.04,59394.0,39.5945,39.5945,39.5461,39.5542,59394.0
2017-10-25 10:30:00,49.04,49.04,48.92,48.92,18359.0,39.5542,39.5542,39.4574,39.4574,18359.0
2017-10-25 11:00:00,48.91,48.92,48.79,48.83,58657.0,39.4493,39.4574,39.3525,39.3848,58657.0
2017-10-25 11:30:00,48.84,48.86,48.8,48.8,44214.0,39.3929,39.409,39.3606,39.3606,44214.0
2017-10-25 12:00:00,48.8,48.8,48.69,48.72,20448.0,39.3606,39.3606,39.2719,39.2961,20448.0
2017-10-25 12:30:00,48.7,48.79,48.7,48.79,53892.0,39.2799,39.3525,39.2799,39.3525,53892.0
2017-10-25 13:00:00,48.79,48.84,48.79,48.83,17553.0,39.3525,39.3929,39.3525,39.3848,17553.0
2017-10-25 13:30:00,48.82,48.86,48.81,48.86,2899.0,39.3767,39.409,39.3687,39.409,2899.0
2017-10-25 14:00:00,48.89,48.89,48.85,48.88,16865.0,39.4332,39.4332,39.4009,39.4251,16865.0
2017-10-25 14:30:00,48.87,48.88,48.82,48.83,18595.0,39.4171,39.4251,39.3767,39.3848,18595.0
2017-10-25 15:00:00,48.83,48.92,48.83,48.91,542215.0,39.3848,39.4574,39.3848,39.4493,542215.0
2017-10-25 15:30:00,48.9,48.93,48.85,48.88,122922.0,39.4412,39.4654,39.4009,39.4251,122922.0
2017-10-26 09:30:00,49.04,49.04,48.9,48.98,19231.0,39.5542,39.5542,39.4412,39.5058,19231.0
2017-10-26 10:00:00,48.96,48.97,48.9,48.96,11722.0,39.4896,39.4977,39.4412,39.4896,11722.0
2017-10-26 10:30:00,48.96,49.03,48.96,48.98,29821.0,39.4896,39.5461,39.4896,39.5058,29821.0
2017-10-26 11:00:00,48.97,49.0,48.91,48.97,65021.0,39.4977,39.5219,39.4493,39.4977,65021.0
2017-10-26 11:30:00,48.96,48.99,48.96,48.99,47334.0,39.4896,39.5138,39.4896,39.5138,47334.0
2017-10-26 12:00:00,49.0,49.01,48.99,49.0,4345.0,39.5219,39.53,39.5138,39.5219,4345.0
2017-10-26 12:30:00,48.99,49.01,48.94,48.95,18304.0,39.5138,39.53,39.4735,39.4816,18304.0
2017-10-26 13:00:00,48.95,48.98,48.94,48.95,14165.0,39.4816,39.5058,39.4735,39.4816,14165.0
2017-10-26 13:30:00,48.94,48.94,48.91,48.92,26354.0,39.4735,39.4735,39.4493,39.4574,26354.0
2017-10-26 14:00:00,48.93,48.94,48.92,48.94,3120.0,39.4654,39.4735,39.4574,39.4735,3120.0
2017-10-26 14:30:00,48.95,48.96,48.91,48.91,19923.0,39.4816,39.4896,39.4493,39.4493,19923.0
2017-10-26 15:00:00,48.89,48.89,48.85,48.88,27714.0,39.4332,39.4332,39.4009,39.4251,27714.0
2017-10-26 15:30:00,48.87,48.88,48.81,48.81,197172.0,39.4171,39.4251,39.3687,39.3687,197172.0
2017-10-27 09:30:00,48.8,48.81,48.74,48.77,38149.0,39.3606,39.3687,39.3122,39.3364,38149.0
2017-10-27 10:00:00,48.81,48.93,48.81,48.88,22746.0,39.3687,39.4654,39.3687,39.4251,22746.0
2017-10-27 10:30:00,48.89,48.95,48.88,48.93,4415.0,39.4332,39.4816,39.4251,39.4654,4415.0
2017-10-27 11:00:00,48.91,48.94,48.9,48.93,4450.0,39.4493,39.4735,39.4412,39.4654,4450.0
2017-10-27 11:30:00,48.96,48.97,48.93,48.94,15207.0,39.4896,39.4977,39.4654,39.4735,15207.0
2017-10-27 12:00:00,48.95,48.97,48.94,48.97,71982.0,39.4816,39.4977,39.4735,39.4977,71982.0
2017-10-27 12:30:00,48.96,48.98,48.95,48.97,77193.0,39.4896,39.5058,39.4816,39.4977,77193.0
2017-10-27 13:00:00,48.97,48.97,48.95,48.96,6028.0,39.4977,39.4977,39.4816,39.4896,6028.0
2017-10-27 13:30:00,48.94,48.98,48.94,48.97,2600.0,39.4735,39.5058,39.4735,39.4977,2600.0
2017-10-27 14:00:00,48.97,49.02,48.97,48.99,20698.0,39.4977,39.538,39.4977,39.5138,20698.0
2017-10-27 14:30:00,49.01,49.02,48.98,49.02,34497.0,39.53,39.538,39.5058,39.538,34497.0
2017-10-27 15:00:00,49.02,49.06,49.0,49.05,8663.0,39.538,39.5703,39.5219,39.5622,8663.0
2017-10-27 15:30:00,49.06,49.06,49.02,49.04,20116.0,39.5703,39.5703,39.538,39.5542,20116.0
2017-10-30 09:30:00,49.03,49.09,49.03,49.09,8001.0,39.5461,39.5945,39.5461,39.5945,8001.0
2017-10-30 10:00:00,49.08,49.09,49.05,49.06,443116.0,39.5864,39.5945,39.5622,39.5703,443116.0
2017-10-30 10:30:00,49.08,49.08,49.05,49.05,4482.0,39.5864,39.5864,39.5622,39.5622,4482.0
2017-10-30 11:00:00,49.05,49.07,49.04,49.05,37402.0,39.5622,39.5784,39.5542,39.5622,37402.0
2017-10-30 11:30:00,49.04,49.06,49.0,49.06,25018.0,39.5542,39.5703,39.5219,39.5703,25018.0
2017-10-30 12:00:00,49.04,49.04,49.0,49.04,3331.0,39.5542,39.5542,39.5219,39.5542,3331.0
2017-10-30 12:30:00,49.05,49.07,49.04,49.06,10291.0,39.5622,39.5784,39.5542,39.5703,10291.0
2017-10-30 13:00:00,49.06,49.06,49.05,49.06,1834.0,39.5703,39.5703,39.5622,39.5703,1834.0
2017-10-30 13:30:00,49.05,49.06,49.02,49.03,6492.0,39.5622,39.5703,39.538,39.5461,6492.0
2017-10-30 14:00:00,49.03,49.05,49.02,49.05,17533.0,39.5461,39.5622,39.538,39.5622,17533.0
2017-10-30 14:30:00,49.03,49.06,49.03,49.05,60089.0,39.5461,39.5703,39.5461,39.5622,60089.0
2017-10-30 15:00:00,49.04,49.05,49.02,49.03,14080.0,39.5542,39.5622,39.538,39.5461,14080.0
2017-10-30 15:30:00,49.04,49.08,49.02,49.07,91936.0,39.5542,39.5864,39.538,39.5784,91936.0
2017-10-31 09:30:00,49.18,49.2,49.16,49.18,9367.0,39.6671,39.6832,39.651,39.6671,9367.0
2017-10-31 10:00:00,49.19,49.19,49.13,49.17,14703.0,39.6752,39.6752,39.6268,39.659,14703.0
2017-10-31 10:30:00,49.17,49.19,49.16,49.18,22109.0,39.659,39.6752,39.651,39.6671,22109.0
2017-10-31 11:00:00,49.18,49.22,49.17,49.22,11202.0,39.6671,39.6993,39.659,39.6993,11202.0
2017-10-31 11:30:00,49.22,49.25,49.21,49.24,63078.0,39.6993,39.7235,39.6913,39.7155,63078.0
2017-10-31 12:00:00,49.23,49.26,49.23,49.23,8006.0,39.7074,39.7316,39.7074,39.7074,8006.0
2017-10-31 12:30:00,49.26,49.3,49.26,49.29,12772.0,39.7316,39.7639,39.7316,39.7558,12772.0
2017-10-31 13:00:00,49.29,49.29,49.24,49.26,11521.0,39.7558,39.7558,39.7155,39.7316,11521.0
2017-10-31 13:30:00,49.27,49.29,49.25,49.29,20465.0,39.7397,39.7558,39.7235,39.7558,20465.0
2017-10-31 14:00:00,49.27,49.3,49.27,49.29,35010.0,39.7397,39.7639,39.7397,39.7558,35010.0
2017-10-31 14:30:00,49.3,49.3,49.28,49.29,59351.0,39.7639,39.7639,39.7477,39.7558,59351.0
2017-10-31 15:00:00,49.29,49.3,49.28,49.3,41638.0,39.7558,39.7639,39.7477,39.7639,41638.0
2017-10-31 15:30:00,49.29,49.29,49.26,49.28,49332.0,39.7558,39.7558,39.7316,39.7477,49332.0
2017-11-01 09:30:00,49.55,49.59,49.54,49.57,16643.0,39.9655,39.9978,39.9575,39.9816,16643.0
2017-11-01 10:00:00,49.59,49.63,49.58,49.62,15929.0,39.9978,40.03,39.9897,40.022,15929.0
2017-11-01 10:30:00,49.62,49.63,49.54,49.55,28071.0,40.022,40.03,39.9575,39.9655,28071.0
2017-11-01 11:00:00,49.55,49.56,49.53,49.53,15299.0,39.9655,39.9736,39.9494,39.9494,15299.0
2017-11-01 11:30:00,49.53,49.53,49.45,49.47,32212.0,39.9494,39.9494,39.8849,39.901,32212.0
2017-11-01 12:00:00,49.46,49.49,49.46,49.48,46345.0,39.8929,39.9171,39.8929,39.9091,46345.0
2017-11-01 12:30:00,49.47,49.48,49.44,49.46,26331.0,39.901,39.9091,39.8768,39.8929,26331.0
2017-11-01 13:00:00,49.46,49.47,49.4,49.45,37525.0,39.8929,39.901,39.8445,39.8849,37525.0
2017-11-01 13:30:00,49.45,49.45,49.42,49.44,9420.0,39.8849,39.8849,39.8607,39.8768,9420.0
2017-11-01 14:00:00,49.47,49.51,49.4,49.4,37561.0,39.901,39.9333,39.8445,39.8445,37561.0
2017-11-01 14:30:00,49.41,49.45,49.41,49.42,84929.0,39.8526,39.8849,39.8526,39.8607,84929.0
2017-11-01 15:00:00,49.43,49.47,49.41,49.46,65349.0,39.8687,39.901,39.8526,39.8929,65349.0
2017-11-01 15:30:00,49.44,49.46,49.39,49.39,42259.0,39.8768,39.8929,39.8365,39.8365,42259.0
2017-11-02 09:30:00,49.41,49.41,49.38,49.41,37850.0,39.8526,39.8526,39.8284,39.8526,37850.0
2017-11-02 10:00:00,49.39,49.4,49.35,49.38,6598.0,39.8365,39.8445,39.8042,39.8284,6598.0
2017-11-02 10:30:00,49.38,49.42,49.36,49.37,90975.0,39.8284,39.8607,39.8123,39.8203,90975.0
2017-11-02 11:00:00,49.4,49.44,49.36,49.36,16886.0,39.8445,39.8768,39.8123,39.8123,16886.0
2017-11-02 11:30:00,49.35,49.39,49.34,49.39,5333.0,39.8042,39.8365,39.7961,39.8365,5333.0
2017-11-02 12:00:00,49.4,49.43,49.39,49.42,7191.0,39.8445,39.8687,39.8365,39.8607,7191.0
2017-11-02 12:30:00,49.42,49.44,49.38,49.43,66366.0,39.8607,39.8768,39.8284,39.8687,66366.0
2017-11-02 13:00:00,49.41,49.45,49.41,49.44,5394.0,39.8526,39.8849,39.8526,39.8768,5394.0
2017-11-02 13:30:00,49.42,49.43,49.41,49.41,9657.0,39.8607,39.8687,39.8526,39.8526,9657.0
2017-11-02 14:00:00,49.43,49.45,49.4,49.44,9894.0,39.8687,39.8849,39.8445,39.8768,9894.0
2017-11-02 14:30:00,49.43,49.46,49.43,49.44,30461.0,39.8687,39.8929,39.8687,39.8768,30461.0
2017-11-02 15:00:00,49.44,49.48,49.43,49.48,12242.0,39.8768,39.9091,39.8687,39.9091,12242.0
2017-11-02 15:30:00,49.49,49.53,49.49,49.51,93449.0,39.9171,39.9494,39.9171,39.9333,93449.0
2017-11-03 09:30:00,49.44,49.49,49.39,49.41,14475.0,39.8768,39.9171,39.8365,39.8526,14475.0
2017-11-03 10:00:00,49.4,49.4,49.33,49.33,7932.0,39.8445,39.8445,39.7881,39.7881,7932.0
2017-11-03 10:30:00,49.33,49.34,49.24,49.26,45978.0,39.7881,39.7961,39.7155,39.7316,45978.0
2017-11-03 11:00:00,49.28,49.33,49.27,49.31,13315.0,39.7477,39.7881,39.7397,39.7719,13315.0
2017-11-03 11:30:00,49.31,49.36,49.28,49.36,20932.0,39.7719,39.8123,39.7477,39.8123,20932.0
2017-11-03 12:00:00,49.36,49.39,49.36,49.39,4870.0,39.8123,39.8365,39.8123,39.8365,4870.0
2017-11-03 12:30:00,49.4,49.4,49.37,49.39,17862.0,39.8445,39.8445,39.8203,39.8365,17862.0
2017-11-03 13:00:00,49.41,49.43,49.4,49.41,9646.0,39.8526,39.8687,39.8445,39.8526,9646.0
2017-11-03 13:30:00,49.41,49.42,49.4,49.41,6485.0,39.8526,39.8607,39.8445,39.8526,6485.0
2017-11-03 14:00:00,49.42,49.43,49.4,49.42,8108.0,39.8607,39.8687,39.8445,39.8607,8108.0
2017-11-03 14:30:00,49.42,49.44,49.4,49.43,12680.0,39.8607,39.8768,39.8445,39.8687,12680.0
2017-11-03 15:00:00,49.42,49.44,49.41,49.42,30565.0,39.8607,39.8768,39.8526,39.8607,30565.0
2017-11-03 15:30:00,49.43,49.43,49.4,49.43,31185.0,39.8687,39.8687,39.8445,39.8687,31185.0
2017-11-06 09:30:00,49.38,49.47,49.36,49.46,14802.0,39.8284,39.901,39.8123,39.8929,14802.0
2017-11-06 10:00:00,49.46,49.48,49.43,49.47,6698.0,39.8929,39.9091,39.8687,39.901,6698.0
2017-11-06 10:30:00,49.48,49.49,49.45,49.46,30398.0,39.9091,39.9171,39.8849,39.8929,30398.0
2017-11-06 11:00:00,49.46,49.49,49.45,49.49,14892.0,39.8929,39.9171,39.8849,39.9171,14892.0
2017-11-06 11:30:00,49.47,49.49,49.47,49.49,4531.0,39.901,39.9171,39.901,39.9171,4531.0
2017-11-06 12:00:00,49.5,49.53,49.49,49.52,5298.0,39.9252,39.9494,39.9171,39.9413,5298.0
2017-11-06 12:30:00,49.52,49.57,49.52,49.56,9529.0,39.9413,39.9816,39.9413,39.9736,9529.0
2017-11-06 13:00:00,49.56,49.57,49.55,49.55,16118.0,39.9736,39.9816,39.9655,39.9655,16118.0
2017-11-06 13:30:00,49.55,49.58,49.54,49.57,6997.0,39.9655,39.9897,39.9575,39.9816,6997.0
2017-11-06 14:00:00,49.59,49.59,49.57,49.59,12325.0,39.9978,39.9978,39.9816,39.9978,12325.0
2017-11-06 14:30:00,49.59,49.61,49.57,49.59,9756.0,39.9978,40.0139,39.9816,39.9978,9756.0
2017-11-06 15:00:00,49.6,49.61,49.59,49.61,11538.0,40.0058,40.0139,39.9978,40.0139,11538.0
2017-11-06 15:30:00,49.62,49.64,49.61,49.64,36956.0,40.022,40.0381,40.0139,40.0381,36956.0
2017-11-07 09:30:00,49.58,49.61,49.56,49.56,25150.0,39.9897,40.0139,39.9736,39.9736,25150.0
2017-11-07 10:00:00,49.51,49.52,49.46,49.46,36929.0,39.9333,39.9413,39.8929,39.8929,36929.0
2017-11-07 10:30:00,49.47,49.48,49.38,49.4,28776.0,39.901,39.9091,39.8284,39.8445,28776.0
2017-11-07 11:00:00,49.41,49.44,49.37,49.37,46179.0,39.8526,39.8768,39.8203,39.8203,46179.0
2017-11-07 11:30:00,49.38,49.39,49.32,49.32,10590.0,39.8284,39.8365,39.78,39.78,10590.0
2017-11-07 12:00:00,49.31,49.39,49.31,49.39,10705.0,39.7719,39.8365,39.7719,39.8365,10705.0
2017-11-07 12:30:00,49.39,49.42,49.39,49.42,14940.0,39.8365,39.8607,39.8365,39.8607,14940.0
2017-11-07 13:00:00,49.42,49.43,49.39,49.41,13875.0,39.8607,39.8687,39.8365,39.8526,13875.0
2017-11-07 13:30:00,49.41,49.43,49.39,49.39,31779.0,39.8526,39.8687,39.8365,39.8365,31779.0
2017-11-07 14:00:00,49.39,49.42,49.38,49.41,34575.0,39.8365,39.8607,39.8284,39.8526,34575.0
2017-11-07 14:30:00,49.41,49.43,49.4,49.4,60816.0,39.8526,39.8687,39.8445,39.8445,60816.0
2017-11-07 15:00:00,49.4,49.43,49.4,49.41,147085.0,39.8445,39.8687,39.8445,39.8526,147085.0
2017-11-07 15:30:00,49.42,49.45,49.4,49.44,239591.0,39.8607,39.8849,39.8445,39.8768,239591.0
2017-11-08 09:30:00,49.55,49.55,49.49,49.5,33491.0,39.9655,39.9655,39.9171,39.9252,33491.0
2017-11-08 10:00:00,49.52,49.57,49.52,49.54,8585.0,39.9413,39.9816,39.9413,39.9575,8585.0
2017-11-08 10:30:00,49.54,49.56,49.51,49.53,48555.0,39.9575,39.9736,39.9333,39.9494,48555.0
2017-11-08 11:00:00,49.53,49.57,49.52,49.55,8044.0,39.9494,39.9816,39.9413,39.9655,8044.0
2017-11-08 11:30:00,49.56,49.57,49.55,49.57,10720.0,39.9736,39.9816,39.9655,39.9816,10720.0
2017-11-08 12:00:00,49.58,49.59,49.57,49.59,13113.0,39.9897,39.9978,39.9816,39.9978,13113.0
2017-11-08 12:30:00,49.6,49.61,49.58,49.6,12371.0,40.0058,40.0139,39.9897,40.0058,12371.0
2017-11-08 13:00:00,49.6,49.61,49.59,49.6,5309.0,40.0058,40.0139,39.9978,40.0058,5309.0
2017-11-08 13:30:00,49.61,49.62,49.59,49.61,14415.0,40.0139,40.022,39.9978,40.0139,14415.0
2017-11-08 14:00:00,49.61,49.63,49.6,49.61,9988.0,40.0139,40.03,40.0058,40.0139,9988.0
2017-11-08 14:30:00,49.62,49.66,49.61,49.65,16407.0,40.022,40.0542,40.0139,40.0462,16407.0
2017-11-08 15:00:00,49.66,49.67,49.64,49.65,26755.0,40.0542,40.0623,40.0381,40.0462,26755.0
2017-11-08 15:30:00,49.65,49.66,49.6,49.61,198633.0,40.0462,40.0542,40.0058,40.0139,198633.0
2017-11-09 09:30:00,49.24,49.24,49.15,49.22,325276.0,39.7155,39.7155,39.6429,39.6993,325276.0
2017-11-09 10:00:00,49.24,49.33,49.24,49.29,16652.0,39.7155,39.7881,39.7155,39.7558,16652.0
2017-11-09 10:30:00,49.29,49.29,49.25,49.27,3647.0,39.7558,39.7558,39.7235,39.7397,3647.0
2017-11-09 11:00:00,49.27,49.28,49.2,49.25,33998.0,39.7397,39.7477,39.6832,39.7235,33998.0
2017-11-09 11:30:00,49.26,49.26,49.17,49.18,19831.0,39.7316,39.7316,39.659,39.6671,19831.0
2017-11-09 12:00:00,49.18,49.18,49.06,49.06,24876.0,39.6671,39.6671,39.5703,39.5703,24876.0
2017-11-09 12:30:00,49.05,49.09,49.05,49.08,5392.0,39.5622,39.5945,39.5622,39.5864,5392.0
2017-11-09 13:00:00,49.12,49.21,49.09,49.21,6728.0,39.6187,39.6913,39.5945,39.6913,6728.0
2017-11-09 13:30:00,49.22,49.24,49.21,49.21,8538.0,39.6993,39.7155,39.6913,39.6913,8538.0
2017-11-09 14:00:00,49.2,49.26,49.2,49.25,17503.0,39.6832,39.7316,39.6832,39.7235,17503.0
2017-11-09 14:30:00,49.26,49.28,49.22,49.23,44240.0,39.7316,39.7477,39.6993,39.7074,44240.0
2017-11-09 15:00:00,49.25,49.3,49.23,49.3,164397.0,39.7235,39.7639,39.7074,39.7639,164397.0
2017-11-09 15:30:00,49.3,49.36,49.29,49.32,13191.0,39.7639,39.8123,39.7558,39.78,13191.0
2017-11-10 09:30:00,49.24,49.25,49.19,49.19,9217.0,39.7155,39.7235,39.6752,39.6752,9217.0
2017-11-10 10:00:00,49.22,49.26,49.19,49.25,6241.0,39.6993,39.7316,39.6752,39.7235,6241.0
2017-11-10 10:30:00,49.22,49.22,49.16,49.19,7394.0,39.6993,39.6993,39.651,39.6752,7394.0
2017-11-10 11:00:00,49.19,49.19,49.13,49.13,6211.0,39.6752,39.6752,39.6268,39.6268,6211.0
2017-11-10 11:30:00,49.15,49.15,49.12,49.14,1567.0,39.6429,39.6429,39.6187,39.6348,1567.0
2017-11-10 12:00:00,49.15,49.18,49.13,49.13,4166.0,39.6429,39.6671,39.6268,39.6268,4166.0
2017-11-10 12:30:00,49.12,49.15,49.12,49.14,1031.0,39.6187,39.6429,39.6187,39.6348,1031.0
2017-11-10 13:00:00,49.11,49.17,49.11,49.17,65578.0,39.6106,39.659,39.6106,39.659,65578.0
2017-11-10 13:30:00,49.15,49.16,49.13,49.16,2962.0,39.6429,39.651,39.6268,39.651,2962.0
2017-11-10 14:00:00,49.15,49.2,49.14,49.19,9532.0,39.6429,39.6832,39.6348,39.6752,9532.0
2017-11-10 14:30:00,49.19,49.23,49.19,49.22,19589.0,39.6752,39.7074,39.6752,39.6993,19589.0
2017-11-10 15:00:00,49.22,49.23,49.21,49.22,10176.0,39.6993,39.7074,39.6913,39.6993,10176.0
2017-11-10 15:30:00,49.21,49.23,49.18,49.18,13496.0,39.6913,39.7074,39.6671,39.6671,13496.0
2017-11-13 09:30:00,48.83,48.92,48.79,48.91,110256.0,39.3848,39.4574,39.3525,39.4493,110256.0
2017-11-13 10:00:00,48.94,49.02,48.94,49.01,7765.0,39.4735,39.538,39.4735,39.53,7765.0
2017-11-13 10:30:00,48.99,49.0,48.93,48.95,17404.0,39.5138,39.5219,39.4654,39.4816,17404.0
2017-11-13 11:00:00,48.95,49.02,48.95,48.98,21467.0,39.4816,39.538,39.4816,39.5058,21467.0
2017-11-13 11:30:00,48.99,49.0,48.95,48.98,6360.0,39.5138,39.5219,39.4816,39.5058,6360.0
2017-11-13 12:00:00,48.97,49.0,48.97,48.99,4521.0,39.4977,39.5219,39.4977,39.5138,4521.0
2017-11-13 12:30:00,48.99,48.99,48.97,48.97,15226.0,39.5138,39.5138,39.4977,39.4977,15226.0
2017-11-13 13:00:00,48.99,49.0,48.98,49.0,15030.0,39.5138,39.5219,39.5058,39.5219,15030.0
2017-11-13 13:30:00,48.99,49.01,48.99,49.01,13054.0,39.5138,39.53,39.5138,39.53,13054.0
2017-11-13 14:00:00,49.0,49.03,49.0,49.01,5048.0,39.5219,39.5461,39.5219,39.53,5048.0
2017-11-13 14:30:00,49.0,49.04,49.0,49.02,17156.0,39.5219,39.5542,39.5219,39.538,17156.0
2017-11-13 15:00:00,49.02,49.07,49.02,49.06,29633.0,39.538,39.5784,39.538,39.5703,29633.0
2017-11-13 15:30:00,49.06,49.06,49.01,49.04,41400.0,39.5703,39.5703,39.53,39.5542,41400.0
2017-11-14 09:30:00,48.94,48.96,48.89,48.9,41050.0,39.4735,39.4896,39.4332,39.4412,41050.0
2017-11-14 10:00:00,48.87,48.88,48.82,48.85,76345.0,39.4171,39.4251,39.3767,39.4009,76345.0
2017-11-14 10:30:00,48.83,48.94,48.8,48.93,69305.0,39.3848,39.4735,39.3606,39.4654,69305.0
2017-11-14 11:00:00,48.91,48.93,48.89,48.9,3506.0,39.4493,39.4654,39.4332,39.4412,3506.0
2017-11-14 11:30:00,48.92,48.92,48.89,48.91,15269.0,39.4574,39.4574,39.4332,39.4493,15269.0
2017-11-14 12:00:00,48.93,48.94,48.9,48.92,18836.0,39.4654,39.4735,39.4412,39.4574,18836.0
2017-11-14 12:30:00,48.91,48.95,48.87,48.87,29733.0,39.4493,39.4816,39.4171,39.4171,29733.0
2017-11-14 13:00:00,48.9,48.95,48.88,48.94,57149.0,39.4412,39.4816,39.4251,39.4735,57149.0
2017-11-14 13:30:00,48.94,48.95,48.91,48.93,18402.0,39.4735,39.4816,39.4493,39.4654,18402.0
2017-11-14 14:00:00,48.93,48.95,48.91,48.93,21036.0,39.4654,39.4816,39.4493,39.4654,21036.0
2017-11-14 14:30:00,48.93,48.94,48.91,48.94,29138.0,39.4654,39.4735,39.4493,39.4735,29138.0
2017-11-14 15:00:00,48.94,48.95,48.92,48.93,22385.0,39.4735,39.4816,39.4574,39.4654,22385.0
2017-11-14 15:30:00,48.92,48.94,48.9,48.93,110299.0,39.4574,39.4735,39.4412,39.4654,110299.0
2017-11-15 09:30:00,48.54,48.6,48.48,48.5,195651.0,39.1509,39.1993,39.1025,39.1186,195651.0
2017-11-15 10:00:00,48.52,48.6,48.51,48.6,2441.0,39.1348,39.1993,39.1267,39.1993,2441.0
2017-11-15 10:30:00,48.61,48.7,48.61,48.7,4402.0,39.2073,39.2799,39.2073,39.2799,4402.0
2017-11-15 11:00:00,48.7,48.72,48.65,48.72,6294.0,39.2799,39.2961,39.2396,39.2961,6294.0
2017-11-15 11:30:00,48.73,48.73,48.67,48.69,6547.0,39.3041,39.3041,39.2557,39.2719,6547.0
2017-11-15 12:00:00,48.69,48.69,48.67,48.67,2755.0,39.2719,39.2719,39.2557,39.2557,2755.0
2017-11-15 12:30:00,48.71,48.72,48.7,48.71,14605.0,39.288,39.2961,39.2799,39.288,14605.0
2017-11-15 13:00:00,48.71,48.73,48.67,48.67,39557.0,39.288,39.3041,39.2557,39.2557,39557.0
2017-11-15 13:30:00,48.68,48.7,48.66,48.67,60043.0,39.2638,39.2799,39.2477,39.2557,60043.0
2017-11-15 14:00:00,48.66,48.68,48.64,48.68,42426.0,39.2477,39.2638,39.2315,39.2638,42426.0
2017-11-15 14:30:00,48.68,48.71,48.68,48.7,22382.0,39.2638,39.288,39.2638,39.2799,22382.0
2017-11-15 15:00:00,48.71,48.74,48.69,48.7,66281.0,39.288,39.3122,39.2719,39.2799,66281.0
2017-11-15 15:30:00,48.7,48.73,48.67,48.69,218483.0,39.2799,39.3041,39.2557,39.2719,218483.0
2017-11-16 09:30:00,49.09,49.12,49.08,49.1,107454.0,39.5945,39.6187,39.5864,39.6026,107454.0
2017-11-16 10:00:00,49.11,49.14,49.1,49.11,88862.0,39.6106,39.6348,39.6026,39.6106,88862.0
2017-11-16 10:30:00,49.11,49.17,49.1,49.16,7532.0,39.6106,39.659,39.6026,39.651,7532.0
2017-11-16 11:00:00,49.18,49.19,49.14,49.14,17244.0,39.6671,39.6752,39.6348,39.6348,17244.0
2017-11-16 11:30:00,49.13,49.17,49.13,49.15,7892.0,39.6268,39.659,39.6268,39.6429,7892.0
2017-11-16 12:00:00,49.14,49.17,49.14,49.17,50399.0,39.6348,39.659,39.6348,39.659,50399.0
2017-11-16 12:30:00,49.18,49.2,49.17,49.19,4817.0,39.6671,39.6832,39.659,39.6752,4817.0
2017-11-16 13:00:00,49.2,49.23,49.19,49.2,23863.0,39.6832,39.7074,39.6752,39.6832,23863.0
2017-11-16 13:30:00,49.19,49.26,49.19,49.25,17015.0,39.6752,39.7316,39.6752,39.7235,17015.0
2017-11-16 14:00:00,49.26,49.28,49.24,49.26,17836.0,39.7316,39.7477,39.7155,39.7316,17836.0
2017-11-16 14:30:00,49.26,49.28,49.24,49.25,60211.0,39.7316,39.7477,39.7155,39.7235,60211.0
2017-11-16 15:00:00,49.26,49.26,49.22,49.24,17326.0,39.7316,39.7316,39.6993,39.7155,17326.0
2017-11-16 15:30:00,49.23,49.25,49.21,49.23,45440.0,39.7074,39.7235,39.6913,39.7074,45440.0
2017-11-17 09:30:00,49.13,49.18,49.07,49.13,63862.0,39.6268,39.6671,39.5784,39.6268,63862.0
2017-11-17 10:00:00,49.14,49.17,49.12,49.15,42164.0,39.6348,39.659,39.6187,39.6429,42164.0
2017-11-17 10:30:00,49.15,49.17,49.12,49.16,25883.0,39.6429,39.659,39.6187,39.651,25883.0
2017-11-17 11:00:00,49.17,49.17,49.12,49.16,6445.0,39.659,39.659,39.6187,39.651,6445.0
2017-11-17 11:30:00,49.16,49.17,49.14,49.16,14655.0,39.651,39.659,39.6348,39.651,14655.0
2017-11-17 12:00:00,49.16,49.22,49.16,49.21,47035.0,39.651,39.6993,39.651,39.6913,47035.0
2017-11-17 12:30:00,49.21,49.23,49.19,49.23,39206.0,39.6913,39.7074,39.6752,39.7074,39206.0
2017-11-17 13:00:00,49.22,49.25,49.22,49.25,27169.0,39.6993,39.7235,39.6993,39.7235,27169.0
2017-11-17 13:30:00,49.24,49.25,49.23,49.23,13207.0,39.7155,39.7235,39.7074,39.7074,13207.0
2017-11-17 14:00:00,49.24,49.24,49.2,49.2,13949.0,39.7155,39.7155,39.6832,39.6832,13949.0
2017-11-17 14:30:00,49.22,49.22,49.19,49.22,110332.0,39.6993,39.6993,39.6752,39.6993,110332.0
2017-11-17 15:00:00,49.23,49.24,49.22,49.23,15324.0,39.7074,39.7155,39.6993,39.7074,15324.0
2017-11-17 15:30:00,49.23,49.24,49.17,49.18,21071.0,39.7074,39.7155,39.659,39.6671,21071.0
2017-11-20 09:30:00,49.3,49.3,49.23,49.3,40313.0,39.7639,39.7639,39.7074,39.7639,40313.0
2017-11-20 10:00:00,49.3,49.3,49.26,49.28,218717.0,39.7639,39.7639,39.7316,39.7477,218717.0
2017-11-20 10:30:00,49.28,49.35,49.27,49.35,320791.0,39.7477,39.8042,39.7397,39.8042,320791.0
2017-11-20 11:00:00,49.34,49.35,49.33,49.34,5461.0,39.7961,39.8042,39.7881,39.7961,5461.0
2017-11-20 11:30:00,49.33,49.33,49.28,49.29,31639.0,39.7881,39.7881,39.7477,39.7558,31639.0
2017-11-20 12:00:00,49.31,49.32,49.28,49.28,9275.0,39.7719,39.78,39.7477,39.7477,9275.0
2017-11-20 12:30:00,49.29,49.31,49.27,49.31,14862.0,39.7558,39.7719,39.7397,39.7719,14862.0
2017-11-20 13:00:00,49.31,49.33,49.3,49.33,12237.0,39.7719,39.7881,39.7639,39.7881,12237.0
2017-11-20 13:30:00,49.33,49.33,49.3,49.33,12005.0,39.7881,39.7881,39.7639,39.7881,12005.0
2017-11-20 14:00:00,49.33,49.33,49.31,49.32,30448.0,39.7881,39.7881,39.7719,39.78,30448.0
2017-11-20 14:30:00,49.32,49.32,49.3,49.31,9895.0,39.78,39.78,39.7639,39.7719,9895.0
2017-11-20 15:00:00,49.31,49.32,49.29,49.3,29144.0,39.7719,39.78,39.7558,39.7639,29144.0
2017-11-20 15:30:00,49.3,49.31,49.27,49.27,83103.0,39.7639,39.7719,39.7397,39.7397,83103.0
2017-11-21 09:30:00,49.66,49.77,49.64,49.75,62723.0,40.0542,40.143,40.0381,40.1268,62723.0
2017-11-21 10:00:00,49.76,49.77,49.74,49.77,67044.0,40.1349,40.143,40.1188,40.143,67044.0
2017-11-21 10:30:00,49.77,49.77,49.72,49.72,29906.0,40.143,40.143,40.1026,40.1026,29906.0
2017-11-21 11:00:00,49.73,49.74,49.71,49.73,55799.0,40.1107,40.1188,40.0946,40.1107,55799.0
2017-11-21 11:30:00,49.71,49.75,49.71,49.74,115490.0,40.0946,40.1268,40.0946,40.1188,115490.0
2017-11-21 12:00:00,49.74,49.75,49.73,49.75,30005.0,40.1188,40.1268,40.1107,40.1268,30005.0
2017-11-21 12:30:00,49.73,49.75,49.71,49.73,8454.0,40.1107,40.1268,40.0946,40.1107,8454.0
2017-11-21 13:00:00,49.73,49.74,49.72,49.73,15664.0,40.1107,40.1188,40.1026,40.1107,15664.0
2017-11-21 13:30:00,49.73,49.73,49.71,49.72,61702.0,40.1107,40.1107,40.0946,40.1026,61702.0
2017-11-21 14:00:00,49.72,49.74,49.71,49.72,37840.0,40.1026,40.1188,40.0946,40.1026,37840.0
2017-11-21 14:30:00,49.72,49.73,49.71,49.73,9801.0,40.1026,40.1107,40.0946,40.1107,9801.0
2017-11-21 15:00:00,49.73,49.74,49.69,49.72,15436.0,40.1107,40.1188,40.0784,40.1026,15436.0
2017-11-21 15:30:00,49.72,49.72,49.69,49.7,130163.0,40.1026,40.1026,40.0784,40.0865,130163.0
2017-11-22 09:30:00,49.91,49.94,49.81,49.89,62553.0,40.2559,40.2801,40.1752,40.2398,62553.0
2017-11-22 10:00:00,49.89,49.91,49.88,49.91,50071.0,40.2398,40.2559,40.2317,40.2559,50071.0
2017-11-22 10:30:00,49.89,49.89,49.83,49.86,85310.0,40.2398,40.2398,40.1914,40.2156,85310.0
2017-11-22 11:00:00,49.86,49.87,49.78,49.78,47521.0,40.2156,40.2236,40.151,40.151,47521.0
2017-11-22 11:30:00,49.77,49.78,49.74,49.75,18301.0,40.143,40.151,40.1188,40.1268,18301.0
2017-11-22 12:00:00,49.74,49.75,49.71,49.75,22886.0,40.1188,40.1268,40.0946,40.1268,22886.0
2017-11-22 12:30:00,49.74,49.75,49.73,49.75,18253.0,40.1188,40.1268,40.1107,40.1268,18253.0
2017-11-22 13:00:00,49.76,49.76,49.72,49.75,3809.0,40.1349,40.1349,40.1026,40.1268,3809.0
2017-11-22 13:30:00,49.75,49.78,49.74,49.77,18390.0,40.1268,40.151,40.1188,40.143,18390.0
2017-11-22 14:00:00,49.77,49.85,49.76,49.85,44905.0,40.143,40.2075,40.1349,40.2075,44905.0
2017-11-22 14:30:00,49.85,49.9,49.84,49.9,129814.0,40.2075,40.2478,40.1994,40.2478,129814.0
2017-11-22 15:00:00,49.9,49.9,49.87,49.89,41349.0,40.2478,40.2478,40.2236,40.2398,41349.0
2017-11-22 15:30:00,49.89,49.9,49.85,49.85,84250.0,40.2398,40.2478,40.2075,40.2075,84250.0
2017-11-24 09:30:00,50.1,50.13,50.06,50.1,89640.0,40.4091,40.4333,40.3769,40.4091,89640.0
2017-11-24 10:00:00,50.1,50.1,50.05,50.06,19688.0,40.4091,40.4091,40.3688,40.3769,19688.0
2017-11-24 10:30:00,50.06,50.1,50.06,50.1,124409.0,40.3769,40.4091,40.3769,40.4091,124409.0
2017-11-24 11:00:00,50.11,50.14,50.1,50.12,36489.0,40.4172,40.4414,40.4091,40.4253,36489.0
2017-11-24 11:30:00,50.11,50.13,50.11,50.12,20641.0,40.4172,40.4333,40.4172,40.4253,20641.0
2017-11-24 12:00:00,50.11,50.13,50.1,50.11,55505.0,40.4172,40.4333,40.4091,40.4172,55505.0
2017-11-24 12:30:00,50.11,50.13,50.08,50.09,78887.0,40.4172,40.4333,40.393,40.4011,78887.0
2017-11-27 09:30:00,49.95,49.96,49.9,49.9,26592.0,40.2881,40.2962,40.2478,40.2478,26592.0
2017-11-27 10:00:00,49.89,49.9,49.86,49.87,68995.0,40.2398,40.2478,40.2156,40.2236,68995.0
2017-11-27 10:30:00,49.88,49.89,49.86,49.87,20484.0,40.2317,40.2398,40.2156,40.2236,20484.0
2017-11-27 11:00:00,49.87,49.89,49.74,49.75,24808.0,40.2236,40.2398,40.1188,40.1268,24808.0
2017-11-27 11:30:00,49.75,49.77,49.72,49.73,54800.0,40.1268,40.143,40.1026,40.1107,54800.0
2017-11-27 12:00:00,49.73,49.76,49.72,49.74,79135.0,40.1107,40.1349,40.1026,40.1188,79135.0
2017-11-27 12:30:00,49.74,49.75,49.7,49.72,38593.0,40.1188,40.1268,40.0865,40.1026,38593.0
2017-11-27 13:00:00,49.75,49.76,49.74,49.76,17608.0,40.1268,40.1349,40.1188,40.1349,17608.0
2017-11-27 13:30:00,49.76,49.76,49.73,49.75,9369.0,40.1349,40.1349,40.1107,40.1268,9369.0
2017-11-27 14:00:00,49.75,49.75,49.72,49.73,25829.0,40.1268,40.1268,40.1026,40.1107,25829.0
2017-11-27 14:30:00,49.73,49.74,49.72,49.73,34384.0,40.1107,40.1188,40.1026,40.1107,34384.0
2017-11-27 15:00:00,49.73,49.74,49.72,49.72,55549.0,40.1107,40.1188,40.1026,40.1026,55549.0
2017-11-27 15:30:00,49.72,49.72,49.67,49.67,77638.0,40.1026,40.1026,40.0623,40.0623,77638.0
2017-11-28 09:30:00,49.9,49.9,49.77,49.78,53877.0,40.2478,40.2478,40.143,40.151,53877.0
2017-11-28 10:00:00,49.76,49.81,49.76,49.81,47642.0,40.1349,40.1752,40.1349,40.1752,47642.0
2017-11-28 10:30:00,49.81,49.87,49.79,49.8,29331.0,40.1752,40.2236,40.1591,40.1672,29331.0
2017-11-28 11:00:00,49.8,49.84,49.79,49.84,15712.0,40.1672,40.1994,40.1591,40.1994,15712.0
2017-11-28 11:30:00,49.84,49.89,49.84,49.88,7195.0,40.1994,40.2398,40.1994,40.2317,7195.0
2017-11-28 12:00:00,49.89,49.96,49.88,49.96,10402.0,40.2398,40.2962,40.2317,40.2962,10402.0
2017-11-28 12:30:00,49.96,49.97,49.93,49.95,40924.0,40.2962,40.3043,40.272,40.2881,40924.0
2017-11-28 13:00:00,49.97,50.0,49.91,49.93,45160.0,40.3043,40.3285,40.2559,40.272,45160.0
2017-11-28 13:30:00,49.93,49.95,49.86,49.87,13583.0,40.272,40.2881,40.2156,40.2236,13583.0
2017-11-28 14:00:00,49.86,49.9,49.83,49.9,42620.0,40.2156,40.2478,40.1914,40.2478,42620.0
2017-11-28 14:30:00,49.89,49.94,49.89,49.93,22973.0,40.2398,40.2801,40.2398,40.272,22973.0
2017-11-28 15:00:00,49.92,49.99,49.92,49.96,37939.0,40.2639,40.3204,40.2639,40.2962,37939.0
2017-11-28 15:30:00,49.97,49.97,49.91,49.94,87127.0,40.3043,40.3043,40.2559,40.2801,87127.0
2017-11-29 09:30:00,49.94,49.94,49.82,49.83,929170.0,40.2801,40.2801,40.1833,40.1914,929170.0
2017-11-29 10:00:00,49.82,49.85,49.73,49.74,471014.0,40.1833,40.2075,40.1107,40.1188,471014.0
2017-11-29 10:30:00,49.74,49.79,49.71,49.72,32373.0,40.1188,40.1591,40.0946,40.1026,32373.0
2017-11-29 11:00:00,49.72,49.74,49.61,49.65,51043.0,40.1026,40.1188,40.0139,40.0462,51043.0
2017-11-29 11:30:00,49.64,49.65,49.53,49.54,247167.0,40.0381,40.0462,39.9494,39.9575,247167.0
2017-11-29 12:00:00,49.54,49.61,49.49,49.59,42976.0,39.9575,40.0139,39.9171,39.9978,42976.0
2017-11-29 12:30:00,49.58,49.63,49.57,49.6,40659.0,39.9897,40.03,39.9816,40.0058,40659.0
2017-11-29 13:00:00,49.59,49.63,49.59,49.63,7618.0,39.9978,40.03,39.9978,40.03,7618.0
2017-11-29 13:30:00,49.62,49.62,49.58,49.58,4112.0,40.022,40.022,39.9897,39.9897,4112.0
2017-11-29 14:00:00,49.61,49.65,49.61,49.64,62011.0,40.0139,40.0462,40.0139,40.0381,62011.0
2017-11-29 14:30:00,49.64,49.65,49.62,49.62,64973.0,40.0381,40.0462,40.022,40.022,64973.0
2017-11-29 15:00:00,49.62,49.63,49.58,49.59,21416.0,40.022,40.03,39.9897,39.9978,21416.0
2017-11-29 15:30:00,49.59,49.62,49.58,49.58,131101.0,39.9978,40.022,39.9897,39.9897,131101.0
2017-11-30 09:30:00,49.7,49.7,49.6,49.63,19819.0,40.0865,40.0865,40.0058,40.03,19819.0
2017-11-30 10:00:00,49.64,49.73,49.64,49.69,7846.0,40.0381,40.1107,40.0381,40.0784,7846.0
2017-11-30 10:30:00,49.68,49.7,49.64,49.69,18378.0,40.0704,40.0865,40.0381,40.0784,18378.0
2017-11-30 11:00:00,49.68,49.7,49.56,49.56,148004.0,40.0704,40.0865,39.9736,39.9736,148004.0
2017-11-30 11:30:00,49.56,49.58,49.52,49.53,45969.0,39.9736,39.9897,39.9413,39.9494,45969.0
2017-11-30 12:00:00,49.54,49.6,49.54,49.59,84576.0,39.9575,40.0058,39.9575,39.9978,84576.0
2017-11-30 12:30:00,49.59,49.62,49.56,49.58,91392.0,39.9978,40.022,39.9736,39.9897,91392.0
2017-11-30 13:00:00,49.59,49.61,49.57,49.58,16341.0,39.9978,40.0139,39.9816,39.9897,16341.0
2017-11-30 13:30:00,49.59,49.6,49.53,49.53,21409.0,39.9978,40.0058,39.9494,39.9494,21409.0
2017-11-30 14:00:00,49.57,49.59,49.55,49.58,10468.0,39.9816,39.9978,39.9655,39.9897,10468.0
2017-11-30 14:30:00,49.6,49.6,49.54,49.55,46491.0,40.0058,40.0058,39.9575,39.9655,46491.0
2017-11-30 15:00:00,49.55,49.56,49.53,49.55,91800.0,39.9655,39.9736,39.9494,39.9655,91800.0
2017-11-30 15:30:00,49.54,49.56,49.47,49.51,129458.0,39.9575,39.9736,39.901,39.9333,129458.0
2017-12-01 09:30:00,49.33,49.39,49.29,49.33,18571.0,39.7881,39.8365,39.7558,39.7881,18571.0
2017-12-01 10:00:00,49.33,49.45,49.32,49.44,18306.0,39.7881,39.8849,39.78,39.8768,18306.0
2017-12-01 10:30:00,49.43,49.49,49.42,49.49,16478.0,39.8687,39.9171,39.8607,39.9171,16478.0
2017-12-01 11:00:00,49.45,49.46,49.22,49.28,140051.0,39.8849,39.8929,39.6993,39.7477,140051.0
2017-12-01 11:30:00,49.27,49.28,49.11,49.26,49063.0,39.7397,39.7477,39.6106,39.7316,49063.0
2017-12-01 12:00:00,49.24,49.39,49.24,49.29,20123.0,39.7155,39.8365,39.7155,39.7558,20123.0
2017-12-01 12:30:00,49.29,49.38,49.26,49.38,19516.0,39.7558,39.8284,39.7316,39.8284,19516.0
2017-12-01 13:00:00,49.36,49.37,49.34,49.36,10940.0,39.8123,39.8203,39.7961,39.8123,10940.0
2017-12-01 13:30:00,49.35,49.38,49.33,49.35,15426.0,39.8042,39.8284,39.7881,39.8042,15426.0
2017-12-01 14:00:00,49.37,49.4,49.34,49.39,70459.0,39.8203,39.8445,39.7961,39.8365,70459.0
2017-12-01 14:30:00,49.39,49.39,49.35,49.37,13531.0,39.8365,39.8365,39.8042,39.8203,13531.0
2017-12-01 15:00:00,49.36,49.39,49.34,49.38,26732.0,39.8123,39.8365,39.7961,39.8284,26732.0
2017-12-01 15:30:00,49.37,49.43,49.36,49.37,137310.0,39.8203,39.8687,39.8123,39.8203,137310.0
2017-12-04 09:30:00,49.61,49.61,49.51,49.51,30909.0,40.0139,40.0139,39.9333,39.9333,30909.0
2017-12-04 10:00:00,49.49,49.52,49.42,49.46,29830.0,39.9171,39.9413,39.8607,39.8929,29830.0
2017-12-04 10:30:00,49.46,49.46,49.28,49.34,81675.0,39.8929,39.8929,39.7477,39.7961,81675.0
2017-12-04 11:00:00,49.34,49.42,49.31,49.41,32657.0,39.7961,39.8607,39.7719,39.8526,32657.0
2017-12-04 11:30:00,49.42,49.46,49.39,49.42,7647.0,39.8607,39.8929,39.8365,39.8607,7647.0
2017-12-04 12:00:00,49.44,49.46,49.41,49.41,6849.0,39.8768,39.8929,39.8526,39.8526,6849.0
2017-12-04 12:30:00,49.41,49.47,49.4,49.47,12202.0,39.8526,39.901,39.8445,39.901,12202.0
2017-12-04 13:00:00,49.46,49.5,49.46,49.5,129942.0,39.8929,39.9252,39.8929,39.9252,129942.0
2017-12-04 13:30:00,49.51,49.51,49.46,49.48,8268.0,39.9333,39.9333,39.8929,39.9091,8268.0
2017-12-04 14:00:00,49.49,49.49,49.41,49.41,30687.0,39.9171,39.9171,39.8526,39.8526,30687.0
2017-12-04 14:30:00,49.4,49.43,49.37,49.38,141047.0,39.8445,39.8687,39.8203,39.8284,141047.0
2017-12-04 15:00:00,49.37,49.39,49.33,49.33,20092.0,39.8203,39.8365,39.7881,39.7881,20092.0
2017-12-04 15:30:00,49.33,49.34,49.23,49.23,21673.0,39.7881,39.7961,39.7074,39.7074,21673.0
2017-12-05 09:30:00,49.25,49.3,49.24,49.24,83339.0,39.7235,39.7639,39.7155,39.7155,83339.0
2017-12-05 10:00:00,49.26,49.32,49.22,49.32,49015.0,39.7316,39.78,39.6993,39.78,49015.0
2017-12-05 10:30:00,49.3,49.35,49.3,49.34,5682.0,39.7639,39.8042,39.7639,39.7961,5682.0
2017-12-05 11:00:00,49.37,49.38,49.34,49.35,3900.0,39.8203,39.8284,39.7961,39.8042,3900.0
2017-12-05 11:30:00,49.36,49.37,49.27,49.27,5854.0,39.8123,39.8203,39.7397,39.7397,5854.0
2017-12-05 12:00:00,49.26,49.29,49.24,49.27,50473.0,39.7316,39.7558,39.7155,39.7397,50473.0
2017-12-05 12:30:00,49.29,49.29,49.21,49.22,33206.0,39.7558,39.7558,39.6913,39.6993,33206.0
2017-12-05 13:00:00,49.21,49.26,49.2,49.23,50212.0,39.6913,39.7316,39.6832,39.7074,50212.0
2017-12-05 13:30:00,49.24,49.26,49.23,49.23,32988.0,39.7155,39.7316,39.7074,39.7074,32988.0
2017-12-05 14:00:00,49.24,49.26,49.19,49.19,41738.0,39.7155,39.7316,39.6752,39.6752,41738.0
2017-12-05 14:30:00,49.19,49.19,49.14,49.15,12528.0,39.6752,39.6752,39.6348,39.6429,12528.0
2017-12-05 15:00:00,49.14,49.18,49.14,49.17,61883.0,39.6348,39.6671,39.6348,39.659,61883.0
2017-12-05 15:30:00,49.17,49.18,49.13,49.15,65914.0,39.659,39.6671,39.6268,39.6429,65914.0
2017-12-06 09:30:00,48.89,48.91,48.83,48.9,33523.0,39.4332,39.4493,39.3848,39.4412,33523.0
2017-12-06 10:00:00,48.92,48.93,48.87,48.9,12440.0,39.4574,39.4654,39.4171,39.4412,12440.0
2017-12-06 10:30:00,48.92,48.99,48.88,48.98,151453.0,39.4574,39.5138,39.4251,39.5058,151453.0
2017-12-06 11:00:00,48.99,48.99,48.89,48.89,67783.0,39.5138,39.5138,39.4332,39.4332,67783.0
2017-12-06 11:30:00,48.88,48.94,48.87,48.9,20602.0,39.4251,39.4735,39.4171,39.4412,20602.0
2017-12-06 12:00:00,48.89,48.9,48.85,48.87,55096.0,39.4332,39.4412,39.4009,39.4171,55096.0
2017-12-06 12:30:00,48.88,48.91,48.87,48.9,39191.0,39.4251,39.4493,39.4171,39.4412,39191.0
2017-12-06 13:00:00,48.9,48.91,48.89,48.91,13748.0,39.4412,39.4493,39.4332,39.4493,13748.0
2017-12-06 13:30:00,48.91,48.96,48.9,48.94,127549.0,39.4493,39.4896,39.4412,39.4735,127549.0
2017-12-06 14:00:00,48.95,48.97,48.93,48.97,66982.0,39.4816,39.4977,39.4654,39.4977,66982.0
2017-12-06 14:30:00,48.96,48.98,48.95,48.96,39769.0,39.4896,39.5058,39.4816,39.4896,39769.0
2017-12-06 15:00:00,48.96,49.0,48.95,48.97,110929.0,39.4896,39.5219,39.4816,39.4977,110929.0
2017-12-06 15:30:00,48.97,48.97,48.91,48.91,103216.0,39.4977,39.4977,39.4493,39.4493,103216.0
2017-12-07 09:30:00,48.88,48.95,48.83,48.95,56360.0,39.4251,39.4816,39.3848,39.4816,56360.0
2017-12-07 10:00:00,48.94,49.0,48.92,48.99,29978.0,39.4735,39.5219,39.4574,39.5138,29978.0
2017-12-07 10:30:00,48.98,49.05,48.98,49.03,11118.0,39.5058,39.5622,39.5058,39.5461,11118.0
2017-12-07 11:00:00,49.03,49.04,48.97,49.04,96799.0,39.5461,39.5542,39.4977,39.5542,96799.0
2017-12-07 11:30:00,49.04,49.08,49.04,49.06,13074.0,39.5542,39.5864,39.5542,39.5703,13074.0
2017-12-07 12:00:00,49.06,49.07,49.04,49.05,15572.0,39.5703,39.5784,39.5542,39.5622,15572.0
2017-12-07 12:30:00,49.07,49.1,49.06,49.1,65390.0,39.5784,39.6026,39.5703,39.6026,65390.0
2017-12-07 13:00:00,49.1,49.11,49.08,49.11,6875.0,39.6026,39.6106,39.5864,39.6106,6875.0
2017-12-07 13:30:00,49.11,49.12,49.07,49.07,12558.0,39.6106,39.6187,39.5784,39.5784,12558.0
2017-12-07 14:00:00,49.09,49.09,49.02,49.02,12317.0,39.5945,39.5945,39.538,39.538,12317.0
2017-12-07 14:30:00,49.02,49.02,48.97,49.0,19476.0,39.538,39.538,39.4977,39.5219,19476.0
2017-12-07 15:00:00,49.0,49.03,48.99,49.03,51197.0,39.5219,39.5461,39.5138,39.5461,51197.0
2017-12-07 15:30:00,49.04,49.04,49.02,49.02,24081.0,39.5542,39.5542,39.538,39.538,24081.0
2017-12-08 09:30:00,49.31,49.35,49.27,49.3,24616.0,39.7719,39.8042,39.7397,39.7639,24616.0
2017-12-08 10:00:00,49.3,49.3,49.19,49.21,18788.0,39.7639,39.7639,39.6752,39.6913,18788.0
2017-12-08 10:30:00,49.21,49.25,49.21,49.25,51671.0,39.6913,39.7235,39.6913,39.7235,51671.0
2017-12-08 11:00:00,49.26,49.29,49.24,49.24,37800.0,39.7316,39.7558,39.7155,39.7155,37800.0
2017-12-08 11:30:00,49.24,49.28,49.21,49.28,37870.0,39.7155,39.7477,39.6913,39.7477,37870.0
2017-12-08 12:00:00,49.27,49.33,49.27,49.33,43328.0,39.7397,39.7881,39.7397,39.7881,43328.0
2017-12-08 12:30:00,49.34,49.35,49.31,49.31,16056.0,39.7961,39.8042,39.7719,39.7719,16056.0
2017-12-08 13:00:00,49.32,49.35,49.32,49.34,8288.0,39.78,39.8042,39.78,39.7961,8288.0
2017-12-08 13:30:00,49.34,49.35,49.33,49.34,8469.0,39.7961,39.8042,39.7881,39.7961,8469.0
2017-12-08 14:00:00,49.35,49.35,49.31,49.33,39116.0,39.8042,39.8042,39.7719,39.7881,39116.0
2017-12-08 14:30:00,49.32,49.33,49.31,49.32,83305.0,39.78,39.7881,39.7719,39.78,83305.0
2017-12-08 15:00:00,49.33,49.34,49.31,49.34,38213.0,39.7881,39.7961,39.7719,39.7961,38213.0
2017-12-08 15:30:00,49.33,49.35,49.3,49.35,89126.0,39.7881,39.8042,39.7639,39.8042,89126.0
2017-12-11 09:30:00,49.4,49.48,49.4,49.48,156117.0,39.8445,39.9091,39.8445,39.9091,156117.0
2017-12-11 10:00:00,49.48,49.52,49.46,49.46,6830.0,39.9091,39.9413,39.8929,39.8929,6830.0
2017-12-11 10:30:00,49.46,49.5,49.44,49.44,53758.0,39.8929,39.9252,39.8768,39.8768,53758.0
2017-12-11 11:00:00,49.45,49.48,49.44,49.46,139209.0,39.8849,39.9091,39.8768,39.8929,139209.0
2017-12-11 11:30:00,49.45,49.48,49.45,49.47,6052.0,39.8849,39.9091,39.8849,39.901,6052.0
2017-12-11 12:00:00,49.48,49.51,49.47,49.48,19216.0,39.9091,39.9333,39.901,39.9091,19216.0
2017-12-11 12:30:00,49.5,49.51,49.47,49.49,83366.0,39.9252,39.9333,39.901,39.9171,83366.0
2017-12-11 13:00:00,49.5,49.5,49.47,49.48,50473.0,39.9252,39.9252,39.901,39.9091,50473.0
2017-12-11 13:30:00,49.48,49.49,49.47,49.49,11429.0,39.9091,39.9171,39.901,39.9171,11429.0
2017-12-11 14:00:00,49.5,49.5,49.49,49.5,36207.0,39.9252,39.9252,39.9171,39.9252,36207.0
2017-12-11 14:30:00,49.49,49.49,49.46,49.47,85287.0,39.9171,39.9171,39.8929,39.901,85287.0
2017-12-11 15:00:00,49.47,49.47,49.45,49.46,100754.0,39.901,39.901,39.8849,39.8929,100754.0
2017-12-11 15:30:00,49.46,49.5,49.46,49.49,98064.0,39.8929,39.9252,39.8929,39.9171,98064.0
2017-12-12 09:30:00,49.38,49.38,49.33,49.38,14775.0,39.8284,39.8284,39.7881,39.8284,14775.0
2017-12-12 10:00:00,49.39,49.42,49.38,49.39,7448.0,39.8365,39.8607,39.8284,39.8365,7448.0
2017-12-12 10:30:00,49.38,49.39,49.36,49.39,8418.0,39.8284,39.8365,39.8123,39.8365,8418.0
2017-12-12 11:00:00,49.39,49.42,49.37,49.41,10017.0,39.8365,39.8607,39.8203,39.8526,10017.0
2017-12-12 11:30:00,49.42,49.43,49.4,49.41,11984.0,39.8607,39.8687,39.8445,39.8526,11984.0
2017-12-12 12:00:00,49.41,49.43,49.4,49.43,63345.0,39.8526,39.8687,39.8445,39.8687,63345.0
2017-12-12 12:30:00,49.43,49.43,49.41,49.42,22123.0,39.8687,39.8687,39.8526,39.8607,22123.0
2017-12-12 13:00:00,49.42,49.45,49.4,49.44,10229.0,39.8607,39.8849,39.8445,39.8768,10229.0
2017-12-12 13:30:00,49.43,49.45,49.42,49.43,15802.0,39.8687,39.8849,39.8607,39.8687,15802.0
2017-12-12 14:00:00,49.42,49.45,49.41,49.45,20837.0,39.8607,39.8849,39.8526,39.8849,20837.0
2017-12-12 14:30:00,49.46,49.5,49.46,49.49,29020.0,39.8929,39.9252,39.8929,39.9171,29020.0
2017-12-12 15:00:00,49.49,49.5,49.48,49.5,49901.0,39.9171,39.9252,39.9091,39.9252,49901.0
2017-12-12 15:30:00,49.5,49.5,49.45,49.46,148051.0,39.9252,39.9252,39.8849,39.8929,148051.0
2017-12-13 09:30:00,49.6,49.67,49.6,49.66,43005.0,40.0058,40.0623,40.0058,40.0542,43005.0
2017-12-13 10:00:00,49.66,49.67,49.61,49.62,7233.0,40.0542,40.0623,40.0139,40.022,7233.0
2017-12-13 10:30:00,49.63,49.67,49.62,49.67,29560.0,40.03,40.0623,40.022,40.0623,29560.0
2017-12-13 11:00:00,49.67,49.69,49.66,49.66,16890.0,40.0623,40.0784,40.0542,40.0542,16890.0
2017-12-13 11:30:00,49.66,49.66,49.64,49.65,9505.0,40.0542,40.0542,40.0381,40.0462,9505.0
2017-12-13 12:00:00,49.64,49.65,49.59,49.64,18709.0,40.0381,40.0462,39.9978,40.0381,18709.0
2017-12-13 12:30:00,49.64,49.65,49.59,49.62,114384.0,40.0381,40.0462,39.9978,40.022,114384.0
2017-12-13 13:00:00,49.62,49.64,49.6,49.63,94126.0,40.022,40.0381,40.0058,40.03,94126.0
2017-12-13 13:30:00,49.64,49.68,49.62,49.68,34313.0,40.0381,40.0704,40.022,40.0704,34313.0
2017-12-13 14:00:00,49.71,49.77,49.7,49.73,57318.0,40.0946,40.143,40.0865,40.1107,57318.0
2017-12-13 14:30:00,49.73,49.84,49.72,49.83,71300.0,40.1107,40.1994,40.1026,40.1914,71300.0
2017-12-13 15:00:00,49.83,49.83,49.75,49.76,94766.0,40.1914,40.1914,40.1268,40.1349,94766.0
2017-12-13 15:30:00,49.76,49.78,49.71,49.73,76623.0,40.1349,40.151,40.0946,40.1107,76623.0
2017-12-14 09:30:00,49.66,49.71,49.66,49.68,15285.0,40.0542,40.0946,40.0542,40.0704,15285.0
2017-12-14 10:00:00,49.68,49.69,49.62,49.63,91018.0,40.0704,40.0784,40.022,40.03,91018.0
2017-12-14 10:30:00,49.62,49.65,49.61,49.63,20943.0,40.022,40.0462,40.0139,40.03,20943.0
2017-12-14 11:00:00,49.63,49.63,49.54,49.56,63255.0,40.03,40.03,39.9575,39.9736,63255.0
2017-12-14 11:30:00,49.56,49.57,49.52,49.54,25739.0,39.9736,39.9816,39.9413,39.9575,25739.0
2017-12-14 12:00:00,49.53,49.53,49.5,49.51,4417.0,39.9494,39.9494,39.9252,39.9333,4417.0
2017-12-14 12:30:00,49.51,49.55,49.5,49.52,35576.0,39.9333,39.9655,39.9252,39.9413,35576.0
2017-12-14 13:00:00,49.52,49.55,49.51,49.55,20900.0,39.9413,39.9655,39.9333,39.9655,20900.0
2017-12-14 13:30:00,49.55,49.56,49.51,49.51,14751.0,39.9655,39.9736,39.9333,39.9333,14751.0
2017-12-14 14:00:00,49.51,49.54,49.49,49.5,13055.0,39.9333,39.9575,39.9171,39.9252,13055.0
2017-12-14 14:30:00,49.48,49.5,49.47,49.5,17269.0,39.9091,39.9252,39.901,39.9252,17269.0
2017-12-14 15:00:00,49.5,49.5,49.45,49.47,101908.0,39.9252,39.9252,39.8849,39.901,101908.0
2017-12-14 15:30:00,49.47,49.51,49.45,49.47,101547.0,39.901,39.9333,39.8849,39.901,101547.0
2017-12-15 09:30:00,49.46,49.47,49.34,49.35,55874.0,39.8929,39.901,39.7961,39.8042,55874.0
2017-12-15 10:00:00,49.36,49.42,49.34,49.41,45511.0,39.8123,39.8607,39.7961,39.8526,45511.0
2017-12-15 10:30:00,49.41,49.41,49.32,49.34,131779.0,39.8526,39.8526,39.78,39.7961,131779.0
2017-12-15 11:00:00,49.33,49.45,49.32,49.45,33055.0,39.7881,39.8849,39.78,39.8849,33055.0
2017-12-15 11:30:00,49.46,49.47,49.42,49.46,21231.0,39.8929,39.901,39.8607,39.8929,21231.0
2017-12-15 12:00:00,49.46,49.47,49.45,49.47,24316.0,39.8929,39.901,39.8849,39.901,24316.0
2017-12-15 12:30:00,49.48,49.48,49.44,49.45,64027.0,39.9091,39.9091,39.8768,39.8849,64027.0
2017-12-15 13:00:00,49.45,49.45,49.41,49.42,11317.0,39.8849,39.8849,39.8526,39.8607,11317.0
2017-12-15 13:30:00,49.41,49.44,49.41,49.44,58886.0,39.8526,39.8768,39.8526,39.8768,58886.0
2017-12-15 14:00:00,49.44,49.49,49.44,49.48,32747.0,39.8768,39.9171,39.8768,39.9091,32747.0
2017-12-15 14:30:00,49.47,49.52,49.47,49.49,9955.0,39.901,39.9413,39.901,39.9171,9955.0
2017-12-15 15:00:00,49.5,49.53,49.49,49.5,75119.0,39.9252,39.9494,39.9171,39.9252,75119.0
2017-12-15 15:30:00,49.49,49.5,49.42,49.46,68587.0,39.9171,39.9252,39.8607,39.8929,68587.0
2017-12-18 09:30:00,49.96,50.02,49.93,50.01,39783.0,40.2962,40.3446,40.272,40.3365,39783.0
2017-12-18 10:00:00,50.02,50.06,50.0,50.05,92647.0,40.3446,40.3769,40.3285,40.3688,92647.0
2017-12-18 10:30:00,50.05,50.11,50.05,50.09,182338.0,40.3688,40.4172,40.3688,40.4011,182338.0
2017-12-18 11:00:00,50.1,50.12,50.07,50.09,26981.0,40.4091,40.4253,40.3849,40.4011,26981.0
2017-12-18 11:30:00,50.1,50.14,50.08,50.14,86093.0,40.4091,40.4414,40.393,40.4414,86093.0
2017-12-18 12:00:00,50.14,50.14,50.1,50.11,19117.0,40.4414,40.4414,40.4091,40.4172,19117.0
2017-12-18 12:30:00,50.11,50.12,50.08,50.09,54453.0,40.4172,40.4253,40.393,40.4011,54453.0
2017-12-18 13:00:00,50.09,50.09,50.06,50.07,55287.0,40.4011,40.4011,40.3769,40.3849,55287.0
2017-12-18 13:30:00,50.07,50.07,50.04,50.04,11827.0,40.3849,40.3849,40.3607,40.3607,11827.0
2017-12-18 14:00:00,50.05,50.05,50.02,50.04,59517.0,40.3688,40.3688,40.3446,40.3607,59517.0
2017-12-18 14:30:00,50.04,50.04,50.01,50.03,37363.0,40.3607,40.3607,40.3365,40.3527,37363.0
2017-12-18 15:00:00,50.03,50.03,49.99,50.0,22967.0,40.3527,40.3527,40.3204,40.3285,22967.0
2017-12-18 15:30:00,50.0,50.02,49.97,50.02,46474.0,40.3285,40.3446,40.3043,40.3446,46474.0
2017-12-19 09:30:00,49.48,49.49,49.39,49.42,124464.0,40.3364,40.3445,40.263,40.2875,124464.0
2017-12-19 10:00:00,49.42,49.44,49.38,49.4,43631.0,40.2875,40.3038,40.2549,40.2712,43631.0
2017-12-19 10:30:00,49.42,49.42,49.33,49.33,12895.0,40.2875,40.2875,40.2141,40.2141,12895.0
2017-12-19 11:00:00,49.32,49.33,49.27,49.31,21968.0,40.206,40.2141,40.1652,40.1978,21968.0
2017-12-19 11:30:00,49.3,49.33,49.28,49.28,26368.0,40.1897,40.2141,40.1734,40.1734,26368.0
2017-12-19 12:00:00,49.3,49.31,49.25,49.27,16198.0,40.1897,40.1978,40.1489,40.1652,16198.0
2017-12-19 12:30:00,49.27,49.32,49.27,49.32,13594.0,40.1652,40.206,40.1652,40.206,13594.0
2017-12-19 13:00:00,49.34,49.38,49.33,49.37,59338.0,40.2223,40.2549,40.2141,40.2467,59338.0
2017-12-19 13:30:00,49.38,49.4,49.37,49.39,17712.0,40.2549,40.2712,40.2467,40.263,17712.0
2017-12-19 14:00:00,49.39,49.4,49.37,49.4,33067.0,40.263,40.2712,40.2467,40.2712,33067.0
2017-12-19 14:30:00,49.39,49.39,49.37,49.38,55009.0,40.263,40.263,40.2467,40.2549,55009.0
2017-12-19 15:00:00,49.37,49.38,49.34,49.36,44437.0,40.2467,40.2549,40.2223,40.2386,44437.0
2017-12-19 15:30:00,49.36,49.39,49.32,49.33,97089.0,40.2386,40.263,40.206,40.2141,97089.0
2017-12-20 09:30:00,49.44,49.45,49.32,49.38,126327.0,40.3038,40.3119,40.206,40.2549,126327.0
2017-12-20 10:00:00,49.38,49.38,49.33,49.34,39216.0,40.2549,40.2549,40.2141,40.2223,39216.0
2017-12-20 10:30:00,49.34,49.34,49.29,49.29,47218.0,40.2223,40.2223,40.1815,40.1815,47218.0
2017-12-20 11:00:00,49.3,49.34,49.28,49.31,10731.0,40.1897,40.2223,40.1734,40.1978,10731.0
2017-12-20 11:30:00,49.31,49.35,49.31,49.32,7831.0,40.1978,40.2304,40.1978,40.206,7831.0
2017-12-20 12:00:00,49.32,49.36,49.32,49.33,12789.0,40.206,40.2386,40.206,40.2141,12789.0
2017-12-20 12:30:00,49.34,49.34,49.3,49.34,33700.0,40.2223,40.2223,40.1897,40.2223,33700.0
2017-12-20 13:00:00,49.34,49.36,49.33,49.36,18583.0,40.2223,40.2386,40.2141,40.2386,18583.0
2017-12-20 13:30:00,49.36,49.37,49.3,49.33,45487.0,40.2386,40.2467,40.1897,40.2141,45487.0
2017-12-20 14:00:00,49.32,49.33,49.29,49.29,5696.0,40.206,40.2141,40.1815,40.1815,5696.0
2017-12-20 14:30:00,49.3,49.32,49.28,49.3,17103.0,40.1897,40.206,40.1734,40.1897,17103.0
2017-12-20 15:00:00,49.3,49.31,49.27,49.31,34189.0,40.1897,40.1978,40.1652,40.1978,34189.0
2017-12-20 15:30:00,49.31,49.34,49.28,49.29,135360.0,40.1978,40.2223,40.1734,40.1815,135360.0
2017-12-21 09:30:00,49.37,49.48,49.37,49.47,49377.0,40.2467,40.3364,40.2467,40.3282,49377.0
2017-12-21 10:00:00,49.48,49.55,49.48,49.55,40200.0,40.3364,40.3935,40.3364,40.3935,40200.0
2017-12-21 10:30:00,49.55,49.6,49.55,49.57,18513.0,40.3935,40.4342,40.3935,40.4098,18513.0
2017-12-21 11:00:00,49.57,49.62,49.56,49.6,45913.0,40.4098,40.4505,40.4016,40.4342,45913.0
2017-12-21 11:30:00,49.6,49.62,49.59,49.59,69234.0,40.4342,40.4505,40.4261,40.4261,69234.0
2017-12-21 12:00:00,49.59,49.6,49.56,49.6,58777.0,40.4261,40.4342,40.4016,40.4342,58777.0
2017-12-21 12:30:00,49.62,49.62,49.57,49.6,82825.0,40.4505,40.4505,40.4098,40.4342,82825.0
2017-12-21 13:00:00,49.59,49.6,49.59,49.59,48138.0,40.4261,40.4342,40.4261,40.4261,48138.0
2017-12-21 13:30:00,49.6,49.61,49.59,49.6,14713.0,40.4342,40.4424,40.4261,40.4342,14713.0
2017-12-21 14:00:00,49.58,49.6,49.56,49.57,22025.0,40.4179,40.4342,40.4016,40.4098,22025.0
2017-12-21 14:30:00,49.57,49.58,49.55,49.58,35364.0,40.4098,40.4179,40.3935,40.4179,35364.0
2017-12-21 15:00:00,49.59,49.59,49.55,49.57,77191.0,40.4261,40.4261,40.3935,40.4098,77191.0
2017-12-21 15:30:00,49.57,49.59,49.49,49.52,77165.0,40.4098,40.4261,40.3445,40.369,77165.0
2017-12-22 09:30:00,49.54,49.59,49.52,49.58,138895.0,40.3853,40.4261,40.369,40.4179,138895.0
2017-12-22 10:00:00,49.59,49.59,49.53,49.56,34435.0,40.4261,40.4261,40.3772,40.4016,34435.0
2017-12-22 10:30:00,49.56,49.57,49.54,49.55,27123.0,40.4016,40.4098,40.3853,40.3935,27123.0
2017-12-22 11:00:00,49.55,49.56,49.53,49.55,11555.0,40.3935,40.4016,40.3772,40.3935,11555.0
2017-12-22 11:30:00,49.56,49.56,49.53,49.54,13305.0,40.4016,40.4016,40.3772,40.3853,13305.0
2017-12-22 12:00:00,49.55,49.58,49.54,49.58,5799.0,40.3935,40.4179,40.3853,40.4179,5799.0
2017-12-22 12:30:00,49.58,49.59,49.56,49.59,41782.0,40.4179,40.4261,40.4016,40.4261,41782.0
2017-12-22 13:00:00,49.59,49.59,49.57,49.58,10433.0,40.4261,40.4261,40.4098,40.4179,10433.0
2017-12-22 13:30:00,49.59,49.6,49.58,49.59,15800.0,40.4261,40.4342,40.4179,40.4261,15800.0
2017-12-22 14:00:00,49.6,49.62,49.59,49.6,18341.0,40.4342,40.4505,40.4261,40.4342,18341.0
2017-12-22 14:30:00,49.59,49.61,49.59,49.6,146221.0,40.4261,40.4424,40.4261,40.4342,146221.0
2017-12-22 15:00:00,49.62,49.63,49.6,49.63,69644.0,40.4505,40.4587,40.4342,40.4587,69644.0
2017-12-22 15:30:00,49.63,49.68,49.63,49.68,14648.0,40.4587,40.4994,40.4587,40.4994,14648.0
2017-12-26 09:30:00,49.57,49.65,49.57,49.65,51090.0,40.4098,40.475,40.4098,40.475,51090.0
2017-12-26 10:00:00,49.65,49.66,49.61,49.66,80138.0,40.475,40.4831,40.4424,40.4831,80138.0
2017-12-26 10:30:00,49.64,49.67,49.64,49.64,14211.0,40.4668,40.4913,40.4668,40.4668,14211.0
2017-12-26 11:00:00,49.63,49.69,49.62,49.68,59538.0,40.4587,40.5076,40.4505,40.4994,59538.0
2017-12-26 11:30:00,49.68,49.69,49.66,49.68,31606.0,40.4994,40.5076,40.4831,40.4994,31606.0
2017-12-26 12:00:00,49.67,49.69,49.66,49.67,60184.0,40.4913,40.5076,40.4831,40.4913,60184.0
2017-12-26 12:30:00,49.67,49.69,49.66,49.68,60111.0,40.4913,40.5076,40.4831,40.4994,60111.0
2017-12-26 13:00:00,49.69,49.69,49.67,49.68,16513.0,40.5076,40.5076,40.4913,40.4994,16513.0
2017-12-26 13:30:00,49.69,49.69,49.66,49.67,26987.0,40.5076,40.5076,40.4831,40.4913,26987.0
2017-12-26 14:00:00,49.66,49.67,49.64,49.66,18113.0,40.4831,40.4913,40.4668,40.4831,18113.0
2017-12-26 14:30:00,49.66,49.67,49.64,49.66,19119.0,40.4831,40.4913,40.4668,40.4831,19119.0
2017-12-26 15:00:00,49.67,49.67,49.63,49.65,22216.0,40.4913,40.4913,40.4587,40.475,22216.0
2017-12-26 15:30:00,49.64,49.67,49.62,49.67,27762.0,40.4668,40.4913,40.4505,40.4913,27762.0
2017-12-27 09:30:00,49.78,49.8,49.7,49.78,40425.0,40.581,40.5973,40.5157,40.581,40425.0
2017-12-27 10:00:00,49.78,49.81,49.77,49.81,36933.0,40.581,40.6054,40.5728,40.6054,36933.0
2017-12-27 10:30:00,49.83,49.84,49.8,49.8,27620.0,40.6217,40.6299,40.5973,40.5973,27620.0
2017-12-27 11:00:00,49.8,49.81,49.79,49.79,25056.0,40.5973,40.6054,40.5891,40.5891,25056.0
2017-12-27 11:30:00,49.79,49.79,49.76,49.77,18641.0,40.5891,40.5891,40.5647,40.5728,18641.0
2017-12-27 12:00:00,49.77,49.77,49.75,49.75,17486.0,40.5728,40.5728,40.5565,40.5565,17486.0
2017-12-27 12:30:00,49.75,49.76,49.74,49.74,10739.0,40.5565,40.5647,40.5483,40.5483,10739.0
2017-12-27 13:00:00,49.74,49.74,49.71,49.72,11376.0,40.5483,40.5483,40.5239,40.532,11376.0
2017-12-27 13:30:00,49.72,49.73,49.71,49.73,18203.0,40.532,40.5402,40.5239,40.5402,18203.0
2017-12-27 14:00:00,49.73,49.73,49.71,49.72,85213.0,40.5402,40.5402,40.5239,40.532,85213.0
2017-12-27 14:30:00,49.72,49.74,49.71,49.73,53499.0,40.532,40.5483,40.5239,40.5402,53499.0
2017-12-27 15:00:00,49.73,49.75,49.71,49.72,23097.0,40.5402,40.5565,40.5239,40.532,23097.0
2017-12-27 15:30:00,49.72,49.75,49.71,49.74,42553.0,40.532,40.5565,40.5239,40.5483,42553.0
2017-12-28 09:30:00,50.02,50.03,50.0,50.01,91853.0,40.7766,40.7848,40.7603,40.7685,91853.0
2017-12-28 10:00:00,50.01,50.02,49.96,49.97,22350.0,40.7685,40.7766,40.7277,40.7358,22350.0
2017-12-28 10:30:00,49.97,49.97,49.93,49.94,35916.0,40.7358,40.7358,40.7032,40.7114,35916.0
2017-12-28 11:00:00,49.94,49.95,49.89,49.91,16900.0,40.7114,40.7195,40.6706,40.6869,16900.0
2017-12-28 11:30:00,49.91,49.94,49.89,49.94,27706.0,40.6869,40.7114,40.6706,40.7114,27706.0
2017-12-28 12:00:00,49.93,49.93,49.91,49.93,19942.0,40.7032,40.7032,40.6869,40.7032,19942.0
2017-12-28 12:30:00,49.93,49.93,49.91,49.91,43170.0,40.7032,40.7032,40.6869,40.6869,43170.0
2017-12-28 13:00:00,49.91,49.93,49.91,49.92,22834.0,40.6869,40.7032,40.6869,40.6951,22834.0
2017-12-28 13:30:00,49.91,49.93,49.91,49.93,47845.0,40.6869,40.7032,40.6869,40.7032,47845.0
2017-12-28 14:00:00,49.93,49.93,49.9,49.9,33449.0,40.7032,40.7032,40.6788,40.6788,33449.0
2017-12-28 14:30:00,49.9,49.91,49.89,49.91,85334.0,40.6788,40.6869,40.6706,40.6869,85334.0
2017-12-28 15:00:00,49.91,49.91,49.89,49.9,63818.0,40.6869,40.6869,40.6706,40.6788,63818.0
2017-12-28 15:30:00,49.89,49.9,49.87,49.9,61412.0,40.6706,40.6788,40.6543,40.6788,61412.0
2017-12-29 09:30:00,50.15,50.16,50.08,50.08,13707.0,40.8826,40.8907,40.8255,40.8255,13707.0
2017-12-29 10:00:00,50.09,50.09,50.04,50.07,40952.0,40.8337,40.8337,40.7929,40.8174,40952.0
2017-12-29 10:30:00,50.08,50.1,50.04,50.06,33553.0,40.8255,40.8418,40.7929,40.8092,33553.0
2017-12-29 11:00:00,50.08,50.08,50.04,50.06,73991.0,40.8255,40.8255,40.7929,40.8092,73991.0
2017-12-29 11:30:00,50.07,50.1,50.04,50.1,11414.0,40.8174,40.8418,40.7929,40.8418,11414.0
2017-12-29 12:00:00,50.12,50.16,50.11,50.14,6993.0,40.8581,40.8907,40.85,40.8744,6993.0
2017-12-29 12:30:00,50.14,50.14,50.12,50.13,14048.0,40.8744,40.8744,40.8581,40.8663,14048.0
2017-12-29 13:00:00,50.13,50.14,50.12,50.13,32403.0,40.8663,40.8744,40.8581,40.8663,32403.0
2017-12-29 13:30:00,50.13,50.14,50.09,50.11,12313.0,40.8663,40.8744,40.8337,40.85,12313.0
2017-12-29 14:00:00,50.1,50.11,50.08,50.1,7608.0,40.8418,40.85,40.8255,40.8418,7608.0
2017-12-29 14:30:00,50.09,50.1,50.06,50.07,30772.0,40.8337,40.8418,40.8092,40.8174,30772.0
2017-12-29 15:00:00,50.07,50.07,50.05,50.06,4597.0,40.8174,40.8174,40.8011,40.8092,4597.0
2017-12-29 15:30:00,50.06,50.07,49.95,49.96,185163.0,40.8092,40.8174,40.7195,40.7277,185163.0
2018-01-02 09:30:00,50.31,50.31,50.24,50.28,42324.0,41.013,41.013,40.956,40.9886,42324.0
2018-01-02 10:00:00,50.31,50.4,50.31,50.4,49952.0,41.013,41.0864,41.013,41.0864,49952.0
2018-01-02 10:30:00,50.39,50.42,50.36,50.39,95542.0,41.0782,41.1027,41.0538,41.0782,95542.0
2018-01-02 11:00:00,50.39,50.42,50.34,50.35,26060.0,41.0782,41.1027,41.0375,41.0456,26060.0
2018-01-02 11:30:00,50.35,50.38,50.33,50.36,79760.0,41.0456,41.0701,41.0293,41.0538,79760.0
2018-01-02 12:00:00,50.36,50.42,50.36,50.39,197793.0,41.0538,41.1027,41.0538,41.0782,197793.0
2018-01-02 12:30:00,50.39,50.4,50.37,50.39,15880.0,41.0782,41.0864,41.0619,41.0782,15880.0
2018-01-02 13:00:00,50.39,50.42,50.38,50.4,27632.0,41.0782,41.1027,41.0701,41.0864,27632.0
2018-01-02 13:30:00,50.42,50.43,50.4,50.42,9810.0,41.1027,41.1108,41.0864,41.1027,9810.0
2018-01-02 14:00:00,50.41,50.43,50.41,50.42,19503.0,41.0945,41.1108,41.0945,41.1027,19503.0
2018-01-02 14:30:00,50.42,50.43,50.4,50.43,20177.0,41.1027,41.1108,41.0864,41.1108,20177.0
2018-01-02 15:00:00,50.42,50.45,50.42,50.44,85243.0,41.1027,41.1271,41.1027,41.119,85243.0
2018-01-02 15:30:00,50.45,50.52,50.44,50.52,74130.0,41.1271,41.1842,41.119,41.1842,74130.0
2018-01-03 09:30:00,50.6,50.66,50.6,50.64,96621.0,41.2494,41.2983,41.2494,41.282,96621.0
2018-01-03 10:00:00,50.64,50.67,50.62,50.66,40856.0,41.282,41.3065,41.2657,41.2983,40856.0
2018-01-03 10:30:00,50.66,50.75,50.66,50.69,8095.0,41.2983,41.3717,41.2983,41.3228,8095.0
2018-01-03 11:00:00,50.71,50.75,50.69,50.74,26732.0,41.3391,41.3717,41.3228,41.3636,26732.0
2018-01-03 11:30:00,50.74,50.76,50.72,50.74,10622.0,41.3636,41.3799,41.3472,41.3636,10622.0
2018-01-03 12:00:00,50.75,50.77,50.74,50.77,6469.0,41.3717,41.388,41.3636,41.388,6469.0
2018-01-03 12:30:00,50.76,50.82,50.76,50.81,5822.0,41.3799,41.4288,41.3799,41.4206,5822.0
2018-01-03 13:00:00,50.82,50.83,50.8,50.8,6537.0,41.4288,41.4369,41.4125,41.4125,6537.0
2018-01-03 13:30:00,50.8,50.82,50.79,50.8,5710.0,41.4125,41.4288,41.4043,41.4125,5710.0
2018-01-03 14:00:00,50.8,50.8,50.74,50.76,53381.0,41.4125,41.4125,41.3636,41.3799,53381.0
2018-01-03 14:30:00,50.75,50.79,50.74,50.79,13162.0,41.3717,41.4043,41.3636,41.4043,13162.0
2018-01-03 15:00:00,50.79,50.83,50.78,50.83,42689.0,41.4043,41.4369,41.3962,41.4369,42689.0
2018-01-03 15:30:00,50.83,50.85,50.82,50.82,33762.0,41.4369,41.4532,41.4288,41.4288,33762.0
2018-01-04 09:30:00,51.21,51.23,51.13,51.21,69096.0,41.7467,41.763,41.6815,41.7467,69096.0
2018-01-04 10:00:00,51.21,51.27,51.19,51.27,23404.0,41.7467,41.7956,41.7304,41.7956,23404.0
2018-01-04 10:30:00,51.27,51.31,51.26,51.28,34496.0,41.7956,41.8282,41.7875,41.8038,34496.0
2018-01-04 11:00:00,51.28,51.29,51.22,51.22,53363.0,41.8038,41.8119,41.7549,41.7549,53363.0
2018-01-04 11:30:00,51.23,51.26,51.2,51.2,45320.0,41.763,41.7875,41.7385,41.7385,45320.0
2018-01-04 12:00:00,51.21,51.25,51.2,51.23,35027.0,41.7467,41.7793,41.7385,41.763,35027.0
2018-01-04 12:30:00,51.23,51.27,51.23,51.26,25336.0,41.763,41.7956,41.763,41.7875,25336.0
2018-01-04 13:00:00,51.26,51.26,51.24,51.25,17050.0,41.7875,41.7875,41.7712,41.7793,17050.0
2018-01-04 13:30:00,51.24,51.25,51.2,51.22,41733.0,41.7712,41.7793,41.7385,41.7549,41733.0
2018-01-04 14:00:00,51.23,51.24,51.2,51.21,228507.0,41.763,41.7712,41.7385,41.7467,228507.0
2018-01-04 14:30:00,51.2,51.26,51.2,51.25,26709.0,41.7385,41.7875,41.7385,41.7793,26709.0
2018-01-04 15:00:00,51.26,51.26,51.21,51.24,23231.0,41.7875,41.7875,41.7467,41.7712,23231.0
2018-01-04 15:30:00,51.24,51.25,51.2,51.25,30397.0,41.7712,41.7793,41.7385,41.7793,30397.0
2018-01-05 09:30:00,51.42,51.42,51.34,51.39,98513.0,41.9179,41.9179,41.8527,41.8934,98513.0
2018-01-05 10:00:00,51.39,51.44,51.38,51.39,20796.0,41.8934,41.9342,41.8853,41.8934,20796.0
2018-01-05 10:30:00,51.39,51.43,51.36,51.43,14079.0,41.8934,41.926,41.869,41.926,14079.0
2018-01-05 11:00:00,51.43,51.49,51.41,51.48,87255.0,41.926,41.975,41.9097,41.9668,87255.0
2018-01-05 11:30:00,51.48,51.53,51.48,51.52,291791.0,41.9668,42.0076,41.9668,41.9994,291791.0
2018-01-05 12:00:00,51.53,51.54,51.5,51.54,54391.0,42.0076,42.0157,41.9831,42.0157,54391.0
2018-01-05 12:30:00,51.54,51.54,51.51,51.51,26380.0,42.0157,42.0157,41.9913,41.9913,26380.0
2018-01-05 13:00:00,51.52,51.54,51.52,51.54,80224.0,41.9994,42.0157,41.9994,42.0157,80224.0
2018-01-05 13:30:00,51.55,51.55,51.52,51.53,67523.0,42.0239,42.0239,41.9994,42.0076,67523.0
2018-01-05 14:00:00,51.52,51.56,51.52,51.56,70887.0,41.9994,42.032,41.9994,42.032,70887.0
2018-01-05 14:30:00,51.56,51.57,51.54,51.54,93151.0,42.032,42.0402,42.0157,42.0157,93151.0
2018-01-05 15:00:00,51.54,51.57,51.54,51.57,23934.0,42.0157,42.0402,42.0157,42.0402,23934.0
2018-01-05 15:30:00,51.57,51.59,51.55,51.56,94894.0,42.0402,42.0565,42.0239,42.032,94894.0
2018-01-08 09:30:00,51.49,51.54,51.48,51.53,30194.0,41.975,42.0157,41.9668,42.0076,30194.0
2018-01-08 10:00:00,51.51,51.53,51.47,51.51,19546.0,41.9913,42.0076,41.9587,41.9913,19546.0
2018-01-08 10:30:00,51.52,51.53,51.5,51.52,148599.0,41.9994,42.0076,41.9831,41.9994,148599.0
2018-01-08 11:00:00,51.52,51.55,51.52,51.53,108675.0,41.9994,42.0239,41.9994,42.0076,108675.0
2018-01-08 11:30:00,51.53,51.54,51.49,51.5,15349.0,42.0076,42.0157,41.975,41.9831,15349.0
2018-01-08 12:00:00,51.51,51.52,51.49,51.52,283208.0,41.9913,41.9994,41.975,41.9994,283208.0
2018-01-08 12:30:00,51.5,51.53,51.5,51.51,81141.0,41.9831,42.0076,41.9831,41.9913,81141.0
2018-01-08 13:00:00,51.52,51.53,51.51,51.53,72273.0,41.9994,42.0076,41.9913,42.0076,72273.0
2018-01-08 13:30:00,51.53,51.54,51.52,51.54,31871.0,42.0076,42.0157,41.9994,42.0157,31871.0
2018-01-08 14:00:00,51.54,51.54,51.53,51.53,19720.0,42.0157,42.0157,42.0076,42.0076,19720.0
2018-01-08 14:30:00,51.54,51.56,51.53,51.54,50800.0,42.0157,42.032,42.0076,42.0157,50800.0
2018-01-08 15:00:00,51.55,51.55,51.52,51.53,30241.0,42.0239,42.0239,41.9994,42.0076,30241.0
2018-01-08 15:30:00,51.54,51.58,51.53,51.57,69731.0,42.0157,42.0483,42.0076,42.0402,69731.0
2018-01-09 09:30:00,51.5,51.57,51.41,51.41,92815.0,41.9831,42.0402,41.9097,41.9097,92815.0
2018-01-09 10:00:00,51.4,51.48,51.4,51.46,36396.0,41.9016,41.9668,41.9016,41.9505,36396.0
2018-01-09 10:30:00,51.47,51.51,51.45,51.5,36556.0,41.9587,41.9913,41.9424,41.9831,36556.0
2018-01-09 11:00:00,51.52,51.54,51.49,51.51,71490.0,41.9994,42.0157,41.975,41.9913,71490.0
2018-01-09 11:30:00,51.51,51.52,51.48,51.48,8553.0,41.9913,41.9994,41.9668,41.9668,8553.0
2018-01-09 12:00:00,51.47,51.5,51.47,51.48,10325.0,41.9587,41.9831,41.9587,41.9668,10325.0
2018-01-09 12:30:00,51.49,51.54,51.48,51.52,24649.0,41.975,42.0157,41.9668,41.9994,24649.0
2018-01-09 13:00:00,51.53,51.55,51.52,51.55,22842.0,42.0076,42.0239,41.9994,42.0239,22842.0
2018-01-09 13:30:00,51.55,51.57,51.54,51.57,93013.0,42.0239,42.0402,42.0157,42.0402,93013.0
2018-01-09 14:00:00,51.58,51.58,51.55,51.56,70099.0,42.0483,42.0483,42.0239,42.032,70099.0
2018-01-09 14:30:00,51.56,51.57,51.54,51.55,37614.0,42.032,42.0402,42.0157,42.0239,37614.0
2018-01-09 15:00:00,51.55,51.57,51.52,51.53,49848.0,42.0239,42.0402,41.9994,42.0076,49848.0
2018-01-09 15:30:00,51.54,51.58,51.53,51.56,40433.0,42.0157,42.0483,42.0076,42.032,40433.0
2018-01-10 09:30:00,51.5,51.52,51.38,51.4,206925.0,41.9831,41.9994,41.8853,41.9016,206925.0
2018-01-10 10:00:00,51.41,51.5,51.38,51.49,38836.0,41.9097,41.9831,41.8853,41.975,38836.0
2018-01-10 10:30:00,51.47,51.5,51.42,51.46,42970.0,41.9587,41.9831,41.9179,41.9505,42970.0
2018-01-10 11:00:00,51.46,51.5,51.44,51.45,60493.0,41.9505,41.9831,41.9342,41.9424,60493.0
2018-01-10 11:30:00,51.44,51.46,51.43,51.44,29387.0,41.9342,41.9505,41.926,41.9342,29387.0
2018-01-10 12:00:00,51.43,51.46,51.42,51.46,14413.0,41.926,41.9505,41.9179,41.9505,14413.0
2018-01-10 12:30:00,51.45,51.46,51.44,51.46,7921.0,41.9424,41.9505,41.9342,41.9505,7921.0
2018-01-10 13:00:00,51.48,51.49,51.46,51.47,171656.0,41.9668,41.975,41.9505,41.9587,171656.0
2018-01-10 13:30:00,51.47,51.5,51.45,51.49,54726.0,41.9587,41.9831,41.9424,41.975,54726.0
2018-01-10 14:00:00,51.48,51.49,51.34,51.34,82402.0,41.9668,41.975,41.8527,41.8527,82402.0
2018-01-10 14:30:00,51.34,51.37,51.32,51.36,22420.0,41.8527,41.8771,41.8364,41.869,22420.0
2018-01-10 15:00:00,51.36,51.41,51.35,51.36,80123.0,41.869,41.9097,41.8608,41.869,80123.0
2018-01-10 15:30:00,51.36,51.42,51.36,51.4,180900.0,41.869,41.9179,41.869,41.9016,180900.0
2018-01-11 09:30:00,51.45,51.55,51.43,51.55,109079.0,41.9424,42.0239,41.926,42.0239,109079.0
2018-01-11 10:00:00,51.55,51.58,51.5,51.54,32401.0,42.0239,42.0483,41.9831,42.0157,32401.0
2018-01-11 10:30:00,51.53,51.57,51.48,51.57,144041.0,42.0076,42.0402,41.9668,42.0402,144041.0
2018-01-11 11:00:00,51.58,51.6,51.55,51.56,21577.0,42.0483,42.0646,42.0239,42.032,21577.0
2018-01-11 11:30:00,51.56,51.59,51.54,51.58,32997.0,42.032,42.0565,42.0157,42.0483,32997.0
2018-01-11 12:00:00,51.58,51.61,51.57,51.6,26033.0,42.0483,42.0728,42.0402,42.0646,26033.0
2018-01-11 12:30:00,51.61,51.63,51.6,51.62,17767.0,42.0728,42.0891,42.0646,42.0809,17767.0
2018-01-11 13:00:00,51.62,51.65,51.6,51.61,102411.0,42.0809,42.1054,42.0646,42.0728,102411.0
2018-01-11 13:30:00,51.61,51.62,51.61,51.62,27295.0,42.0728,42.0809,42.0728,42.0809,27295.0
2018-01-11 14:00:00,51.62,51.65,51.61,51.64,31466.0,42.0809,42.1054,42.0728,42.0972,31466.0
2018-01-11 14:30:00,51.66,51.68,51.63,51.68,55879.0,42.1135,42.1298,42.0891,42.1298,55879.0
2018-01-11 15:00:00,51.68,51.7,51.66,51.68,52619.0,42.1298,42.1462,42.1135,42.1298,52619.0
2018-01-11 15:30:00,51.68,51.73,51.66,51.73,56474.0,42.1298,42.1706,42.1135,42.1706,56474.0
2018-01-12 09:30:00,51.84,51.92,51.81,51.91,35415.0,42.2603,42.3255,42.2358,42.3173,35415.0
2018-01-12 10:00:00,51.92,51.97,51.91,51.97,68150.0,42.3255,42.3663,42.3173,42.3663,68150.0
2018-01-12 10:30:00,51.97,52.09,51.97,52.06,142294.0,42.3663,42.4641,42.3663,42.4396,142294.0
2018-01-12 11:00:00,52.07,52.07,51.97,52.04,44289.0,42.4478,42.4478,42.3663,42.4233,44289.0
2018-01-12 11:30:00,52.04,52.07,52.01,52.04,37044.0,42.4233,42.4478,42.3989,42.4233,37044.0
2018-01-12 12:00:00,52.04,52.05,52.02,52.03,45433.0,42.4233,42.4315,42.407,42.4152,45433.0
2018-01-12 12:30:00,52.02,52.05,52.01,52.04,36326.0,42.407,42.4315,42.3989,42.4233,36326.0
2018-01-12 13:00:00,52.05,52.06,52.03,52.04,31513.0,42.4315,42.4396,42.4152,42.4233,31513.0
2018-01-12 13:30:00,52.04,52.13,52.04,52.12,24110.0,42.4233,42.4967,42.4233,42.4885,24110.0
2018-01-12 14:00:00,52.12,52.15,52.1,52.15,85368.0,42.4885,42.513,42.4722,42.513,85368.0
2018-01-12 14:30:00,52.16,52.18,52.13,52.16,15142.0,42.5211,42.5375,42.4967,42.5211,15142.0
2018-01-12 15:00:00,52.18,52.18,52.12,52.15,68197.0,42.5375,42.5375,42.4885,42.513,68197.0
2018-01-12 15:30:00,52.15,52.21,52.14,52.21,71076.0,42.513,42.5619,42.5048,42.5619,71076.0
2018-01-16 09:30:00,52.44,52.46,52.36,52.43,59503.0,42.7494,42.7657,42.6842,42.7413,59503.0
2018-01-16 10:00:00,52.44,52.47,52.41,52.42,15665.0,42.7494,42.7739,42.7249,42.7331,15665.0
2018-01-16 10:30:00,52.43,52.43,52.34,52.36,79066.0,42.7413,42.7413,42.6679,42.6842,79066.0
2018-01-16 11:00:00,52.37,52.38,52.3,52.33,27871.0,42.6923,42.7005,42.6353,42.6597,27871.0
2018-01-16 11:30:00,52.33,52.36,52.27,52.31,44141.0,42.6597,42.6842,42.6108,42.6434,44141.0
2018-01-16 12:00:00,52.32,52.35,52.3,52.32,54615.0,42.6516,42.676,42.6353,42.6516,54615.0
2018-01-16 12:30:00,52.33,52.33,52.28,52.29,36098.0,42.6597,42.6597,42.619,42.6271,36098.0
2018-01-16 13:00:00,52.29,52.31,52.27,52.3,82305.0,42.6271,42.6434,42.6108,42.6353,82305.0
2018-01-16 13:30:00,52.31,52.31,52.22,52.23,483083.0,42.6434,42.6434,42.5701,42.5782,483083.0
2018-01-16 14:00:00,52.23,52.23,52.15,52.17,43887.0,42.5782,42.5782,42.513,42.5293,43887.0
2018-01-16 14:30:00,52.19,52.19,52.06,52.12,25284.0,42.5456,42.5456,42.4396,42.4885,25284.0
2018-01-16 15:00:00,52.12,52.2,52.12,52.18,144762.0,42.4885,42.5538,42.4885,42.5375,144762.0
2018-01-16 15:30:00,52.19,52.2,52.08,52.1,181112.0,42.5456,42.5538,42.4559,42.4722,181112.0
2018-01-17 09:30:00,52.35,52.35,52.19,52.22,29339.0,42.676,42.676,42.5456,42.5701,29339.0
2018-01-17 10:00:00,52.22,52.33,52.21,52.26,38375.0,42.5701,42.6597,42.5619,42.6027,38375.0
2018-01-17 10:30:00,52.29,52.33,52.25,52.33,128565.0,42.6271,42.6597,42.5945,42.6597,128565.0
2018-01-17 11:00:00,52.32,52.38,52.29,52.36,53387.0,42.6516,42.7005,42.6271,42.6842,53387.0
2018-01-17 11:30:00,52.33,52.37,52.32,52.37,11678.0,42.6597,42.6923,42.6516,42.6923,11678.0
2018-01-17 12:00:00,52.37,52.44,52.37,52.44,13132.0,42.6923,42.7494,42.6923,42.7494,13132.0
2018-01-17 12:30:00,52.46,52.51,52.43,52.51,10649.0,42.7657,42.8065,42.7413,42.8065,10649.0
2018-01-17 13:00:00,52.51,52.55,52.51,52.55,24314.0,42.8065,42.8391,42.8065,42.8391,24314.0
2018-01-17 13:30:00,52.56,52.62,52.56,52.62,2241.0,42.8472,42.8961,42.8472,42.8961,2241.0
2018-01-17 14:00:00,52.61,52.64,52.6,52.61,7593.0,42.888,42.9124,42.8798,42.888,7593.0
2018-01-17 14:30:00,52.62,52.64,52.58,52.58,17323.0,42.8961,42.9124,42.8635,42.8635,17323.0
2018-01-17 15:00:00,52.58,52.6,52.51,52.51,87771.0,42.8635,42.8798,42.8065,42.8065,87771.0
2018-01-17 15:30:00,52.51,52.54,52.45,52.47,74310.0,42.8065,42.8309,42.7576,42.7739,74310.0
2018-01-18 09:30:00,52.4,52.45,52.36,52.42,15251.0,42.7168,42.7576,42.6842,42.7331,15251.0
2018-01-18 10:00:00,52.42,52.42,52.31,52.33,16119.0,42.7331,42.7331,42.6434,42.6597,16119.0
2018-01-18 10:30:00,52.33,52.34,52.29,52.32,128246.0,42.6597,42.6679,42.6271,42.6516,128246.0
2018-01-18 11:00:00,52.34,52.4,52.33,52.38,21552.0,42.6679,42.7168,42.6597,42.7005,21552.0
2018-01-18 11:30:00,52.37,52.4,52.32,52.35,58821.0,42.6923,42.7168,42.6516,42.676,58821.0
2018-01-18 12:00:00,52.36,52.43,52.35,52.43,24861.0,42.6842,42.7413,42.676,42.7413,24861.0
2018-01-18 12:30:00,52.42,52.43,52.39,52.4,62589.0,42.7331,42.7413,42.7086,42.7168,62589.0
2018-01-18 13:00:00,52.4,52.41,52.37,52.38,35359.0,42.7168,42.7249,42.6923,42.7005,35359.0
2018-01-18 13:30:00,52.38,52.42,52.37,52.4,44209.0,42.7005,42.7331,42.6923,42.7168,44209.0
2018-01-18 14:00:00,52.41,52.45,52.41,52.45,59361.0,42.7249,42.7576,42.7249,42.7576,59361.0
2018-01-18 14:30:00,52.46,52.48,52.44,52.46,26772.0,42.7657,42.782,42.7494,42.7657,26772.0
2018-01-18 15:00:00,52.47,52.47,52.4,52.4,14187.0,42.7739,42.7739,42.7168,42.7168,14187.0
2018-01-18 15:30:00,52.39,52.43,52.36,52.43,79549.0,42.7086,42.7413,42.6842,42.7413,79549.0
2018-01-19 09:30:00,52.71,52.74,52.65,52.68,33945.0,42.9695,42.994,42.9206,42.9451,33945.0
2018-01-19 10:00:00,52.68,52.68,52.61,52.67,19364.0,42.9451,42.9451,42.888,42.9369,19364.0
2018-01-19 10:30:00,52.67,52.68,52.55,52.55,57690.0,42.9369,42.9451,42.8391,42.8391,57690.0
2018-01-19 11:00:00,52.58,52.63,52.52,52.62,27898.0,42.8635,42.9043,42.8146,42.8961,27898.0
2018-01-19 11:30:00,52.62,52.62,52.57,52.58,29501.0,42.8961,42.8961,42.8554,42.8635,29501.0
2018-01-19 12:00:00,52.58,52.62,52.58,52.62,4317.0,42.8635,42.8961,42.8635,42.8961,4317.0
2018-01-19 12:30:00,52.62,52.66,52.62,52.64,10154.0,42.8961,42.9287,42.8961,42.9124,10154.0
2018-01-19 13:00:00,52.64,52.65,52.62,52.62,8121.0,42.9124,42.9206,42.8961,42.8961,8121.0
2018-01-19 13:30:00,52.63,52.64,52.6,52.64,14372.0,42.9043,42.9124,42.8798,42.9124,14372.0
2018-01-19 14:00:00,52.65,52.68,52.65,52.68,8781.0,42.9206,42.9451,42.9206,42.9451,8781.0
2018-01-19 14:30:00,52.69,52.72,52.69,52.69,21568.0,42.9532,42.9777,42.9532,42.9532,21568.0
2018-01-19 15:00:00,52.68,52.72,52.67,52.72,13874.0,42.9451,42.9777,42.9369,42.9777,13874.0
2018-01-19 15:30:00,52.72,52.73,52.68,52.71,238032.0,42.9777,42.9858,42.9451,42.9695,238032.0
2018-01-22 09:30:00,52.76,52.77,52.73,52.76,22523.0,43.0103,43.0184,42.9858,43.0103,22523.0
2018-01-22 10:00:00,52.76,52.84,52.74,52.82,35750.0,43.0103,43.0755,42.994,43.0592,35750.0
2018-01-22 10:30:00,52.81,52.85,52.78,52.79,37428.0,43.051,43.0836,43.0266,43.0347,37428.0
2018-01-22 11:00:00,52.78,52.85,52.77,52.84,75362.0,43.0266,43.0836,43.0184,43.0755,75362.0
2018-01-22 11:30:00,52.83,52.86,52.79,52.81,28295.0,43.0673,43.0918,43.0347,43.051,28295.0
2018-01-22 12:00:00,52.81,52.85,52.79,52.83,25777.0,43.051,43.0836,43.0347,43.0673,25777.0
2018-01-22 12:30:00,52.84,52.89,52.84,52.88,13786.0,43.0755,43.1162,43.0755,43.1081,13786.0
2018-01-22 13:00:00,52.86,52.87,52.84,52.87,101784.0,43.0918,43.0999,43.0755,43.0999,101784.0
2018-01-22 13:30:00,52.87,52.9,52.86,52.89,20879.0,43.0999,43.1244,43.0918,43.1162,20879.0
2018-01-22 14:00:00,52.89,52.9,52.85,52.87,7488.0,43.1162,43.1244,43.0836,43.0999,7488.0
2018-01-22 14:30:00,52.87,52.92,52.87,52.91,38779.0,43.0999,43.1407,43.0999,43.1326,38779.0
2018-01-22 15:00:00,52.91,52.95,52.9,52.94,28247.0,43.1326,43.1652,43.1244,43.157,28247.0
2018-01-22 15:30:00,52.94,53.01,52.93,52.99,122673.0,43.157,43.2141,43.1489,43.1978,122673.0
2018-01-23 09:30:00,53.06,53.06,52.99,52.99,23142.0,43.2548,43.2548,43.1978,43.1978,23142.0
2018-01-23 10:00:00,53.01,53.11,52.99,53.1,6463.0,43.2141,43.2956,43.1978,43.2874,6463.0
2018-01-23 10:30:00,53.12,53.2,53.11,53.2,5621.0,43.3037,43.369,43.2956,43.369,5621.0
2018-01-23 11:00:00,53.19,53.2,53.12,53.12,15368.0,43.3608,43.369,43.3037,43.3037,15368.0
2018-01-23 11:30:00,53.12,53.13,53.07,53.07,202908.0,43.3037,43.3119,43.263,43.263,202908.0
2018-01-23 12:00:00,53.07,53.09,53.06,53.08,22181.0,43.263,43.2793,43.2548,43.2711,22181.0
2018-01-23 12:30:00,53.09,53.1,53.05,53.07,34763.0,43.2793,43.2874,43.2467,43.263,34763.0
2018-01-23 13:00:00,53.08,53.09,53.05,53.08,13388.0,43.2711,43.2793,43.2467,43.2711,13388.0
2018-01-23 13:30:00,53.1,53.16,53.09,53.14,22738.0,43.2874,43.3364,43.2793,43.32,22738.0
2018-01-23 14:00:00,53.13,53.14,53.06,53.09,26918.0,43.3119,43.32,43.2548,43.2793,26918.0
2018-01-23 14:30:00,53.1,53.16,53.09,53.15,82307.0,43.2874,43.3364,43.2793,43.3282,82307.0
2018-01-23 15:00:00,53.15,53.15,53.11,53.13,21749.0,43.3282,43.3282,43.2956,43.3119,21749.0
2018-01-23 15:30:00,53.15,53.2,53.14,53.2,33741.0,43.3282,43.369,43.32,43.369,33741.0
2018-01-24 09:30:00,53.49,53.55,53.47,53.54,27032.0,43.6054,43.6543,43.5891,43.6461,27032.0
2018-01-24 10:00:00,53.55,53.56,53.5,53.52,22677.0,43.6543,43.6624,43.6135,43.6298,22677.0
2018-01-24 10:30:00,53.5,53.56,53.46,53.47,27953.0,43.6135,43.6624,43.5809,43.5891,27953.0
2018-01-24 11:00:00,53.49,53.49,53.34,53.4,18018.0,43.6054,43.6054,43.4831,43.532,18018.0
2018-01-24 11:30:00,53.39,53.4,53.24,53.28,58741.0,43.5239,43.532,43.4016,43.4342,58741.0
2018-01-24 12:00:00,53.27,53.34,53.25,53.27,68013.0,43.426,43.4831,43.4097,43.426,68013.0
2018-01-24 12:30:00,53.26,53.27,53.2,53.24,27789.0,43.4179,43.426,43.369,43.4016,27789.0
2018-01-24 13:00:00,53.24,53.26,53.17,53.26,45358.0,43.4016,43.4179,43.3445,43.4179,45358.0
2018-01-24 13:30:00,53.26,53.4,53.25,53.36,34733.0,43.4179,43.532,43.4097,43.4994,34733.0
2018-01-24 14:00:00,53.37,53.42,53.33,53.39,61012.0,43.5075,43.5483,43.4749,43.5239,61012.0
2018-01-24 14:30:00,53.41,53.47,53.38,53.43,21466.0,43.5402,43.5891,43.5157,43.5565,21466.0
2018-01-24 15:00:00,53.45,53.45,53.38,53.42,39293.0,43.5728,43.5728,43.5157,43.5483,39293.0
2018-01-24 15:30:00,53.41,53.45,53.36,53.38,119413.0,43.5402,43.5728,43.4994,43.5157,119413.0
2018-01-25 09:30:00,53.6,53.6,53.3,53.35,71287.0,43.695,43.695,43.4505,43.4912,71287.0
2018-01-25 10:00:00,53.33,53.47,53.31,53.41,18022.0,43.4749,43.5891,43.4586,43.5402,18022.0
2018-01-25 10:30:00,53.41,53.47,53.39,53.46,10713.0,43.5402,43.5891,43.5239,43.5809,10713.0
2018-01-25 11:00:00,53.47,53.5,53.45,53.46,12254.0,43.5891,43.6135,43.5728,43.5809,12254.0
2018-01-25 11:30:00,53.49,53.53,53.48,53.51,12503.0,43.6054,43.638,43.5972,43.6217,12503.0
2018-01-25 12:00:00,53.52,53.58,53.52,53.54,12701.0,43.6298,43.6787,43.6298,43.6461,12701.0
2018-01-25 12:30:00,53.55,53.56,53.51,53.54,9541.0,43.6543,43.6624,43.6217,43.6461,9541.0
2018-01-25 13:00:00,53.52,53.57,53.51,53.53,46373.0,43.6298,43.6706,43.6217,43.638,46373.0
2018-01-25 13:30:00,53.52,53.53,53.5,53.51,10319.0,43.6298,43.638,43.6135,43.6217,10319.0
2018-01-25 14:00:00,53.52,53.52,53.26,53.29,52968.0,43.6298,43.6298,43.4179,43.4423,52968.0
2018-01-25 14:30:00,53.3,53.3,53.11,53.21,39423.0,43.4505,43.4505,43.2956,43.3771,39423.0
2018-01-25 15:00:00,53.2,53.28,53.18,53.25,15422.0,43.369,43.4342,43.3527,43.4097,15422.0
2018-01-25 15:30:00,53.23,53.25,53.18,53.21,26500.0,43.3934,43.4097,43.3527,43.3771,26500.0
2018-01-26 09:30:00,53.52,53.59,53.43,53.59,160973.0,43.6298,43.6869,43.5565,43.6869,160973.0
2018-01-26 10:00:00,53.58,53.61,53.47,53.49,17176.0,43.6787,43.7032,43.5891,43.6054,17176.0
2018-01-26 10:30:00,53.49,53.56,53.48,53.54,23707.0,43.6054,43.6624,43.5972,43.6461,23707.0
2018-01-26 11:00:00,53.53,53.59,53.51,53.57,64140.0,43.638,43.6869,43.6217,43.6706,64140.0
2018-01-26 11:30:00,53.58,53.6,53.54,53.58,67804.0,43.6787,43.695,43.6461,43.6787,67804.0
2018-01-26 12:00:00,53.57,53.61,53.57,53.6,13258.0,43.6706,43.7032,43.6706,43.695,13258.0
2018-01-26 12:30:00,53.59,53.65,53.58,53.65,6889.0,43.6869,43.7358,43.6787,43.7358,6889.0
2018-01-26 13:00:00,53.65,53.68,53.64,53.68,40784.0,43.7358,43.7603,43.7277,43.7603,40784.0
2018-01-26 13:30:00,53.68,53.71,53.66,53.71,29688.0,43.7603,43.7847,43.744,43.7847,29688.0
2018-01-26 14:00:00,53.72,53.73,53.64,53.64,159910.0,43.7929,43.801,43.7277,43.7277,159910.0
2018-01-26 14:30:00,53.65,53.67,53.64,53.65,6546.0,43.7358,43.7521,43.7277,43.7358,6546.0
2018-01-26 15:00:00,53.66,53.68,53.65,53.66,8628.0,43.744,43.7603,43.7358,43.744,8628.0
2018-01-26 15:30:00,53.66,53.74,53.65,53.74,31002.0,43.744,43.8092,43.7358,43.8092,31002.0
2018-01-29 09:30:00,53.29,53.29,53.24,53.27,44918.0,43.4423,43.4423,43.4016,43.426,44918.0
2018-01-29 10:00:00,53.27,53.29,53.22,53.28,10905.0,43.426,43.4423,43.3853,43.4342,10905.0
2018-01-29 10:30:00,53.29,53.3,53.16,53.18,151827.0,43.4423,43.4505,43.3364,43.3527,151827.0
2018-01-29 11:00:00,53.18,53.18,53.1,53.14,89580.0,43.3527,43.3527,43.2874,43.32,89580.0
2018-01-29 11:30:00,53.15,53.19,53.14,53.15,14155.0,43.3282,43.3608,43.32,43.3282,14155.0
2018-01-29 12:00:00,53.16,53.21,53.13,53.2,36528.0,43.3364,43.3771,43.3119,43.369,36528.0
2018-01-29 12:30:00,53.2,53.23,53.16,53.23,14908.0,43.369,43.3934,43.3364,43.3934,14908.0
2018-01-29 13:00:00,53.24,53.26,53.22,53.24,62293.0,43.4016,43.4179,43.3853,43.4016,62293.0
2018-01-29 13:30:00,53.24,53.24,53.21,53.23,11590.0,43.4016,43.4016,43.3771,43.3934,11590.0
2018-01-29 14:00:00,53.23,53.28,53.22,53.24,75767.0,43.3934,43.4342,43.3853,43.4016,75767.0
2018-01-29 14:30:00,53.25,53.26,53.23,53.24,13213.0,43.4097,43.4179,43.3934,43.4016,13213.0
2018-01-29 15:00:00,53.25,53.26,53.19,53.21,21189.0,43.4097,43.4179,43.3608,43.3771,21189.0
2018-01-29 15:30:00,53.2,53.21,53.11,53.15,47742.0,43.369,43.3771,43.2956,43.3282,47742.0
2018-01-30 09:30:00,52.86,52.95,52.76,52.78,26452.0,43.0918,43.1652,43.0103,43.0266,26452.0
2018-01-30 10:00:00,52.75,52.77,52.65,52.74,47907.0,43.0021,43.0184,42.9206,42.994,47907.0
2018-01-30 10:30:00,52.75,52.77,52.68,52.75,33418.0,43.0021,43.0184,42.9451,43.0021,33418.0
2018-01-30 11:00:00,52.76,52.81,52.67,52.67,52596.0,43.0103,43.051,42.9369,42.9369,52596.0
2018-01-30 11:30:00,52.69,52.73,52.65,52.68,31029.0,42.9532,42.9858,42.9206,42.9451,31029.0
2018-01-30 12:00:00,52.65,52.72,52.65,52.7,12227.0,42.9206,42.9777,42.9206,42.9614,12227.0
2018-01-30 12:30:00,52.69,52.71,52.65,52.67,15214.0,42.9532,42.9695,42.9206,42.9369,15214.0
2018-01-30 13:00:00,52.66,52.66,52.59,52.6,64913.0,42.9287,42.9287,42.8717,42.8798,64913.0
2018-01-30 13:30:00,52.6,52.7,52.6,52.7,14615.0,42.8798,42.9614,42.8798,42.9614,14615.0
2018-01-30 14:00:00,52.69,52.73,52.68,52.69,88662.0,42.9532,42.9858,42.9451,42.9532,88662.0
2018-01-30 14:30:00,52.71,52.71,52.65,52.7,18940.0,42.9695,42.9695,42.9206,42.9614,18940.0
2018-01-30 15:00:00,52.68,52.74,52.66,52.72,50553.0,42.9451,42.994,42.9287,42.9777,50553.0
2018-01-30 15:30:00,52.73,52.76,52.63,52.63,73942.0,42.9858,43.0103,42.9043,42.9043,73942.0
2018-01-31 09:30:00,52.93,53.02,52.93,52.93,22043.0,43.1489,43.2222,43.1489,43.1489,22043.0
2018-01-31 10:00:00,52.93,52.96,52.89,52.91,19668.0,43.1489,43.1733,43.1162,43.1326,19668.0
2018-01-31 10:30:00,52.91,52.93,52.78,52.81,6864.0,43.1326,43.1489,43.0266,43.051,6864.0
2018-01-31 11:00:00,52.8,52.81,52.71,52.71,15246.0,43.0429,43.051,42.9695,42.9695,15246.0
2018-01-31 11:30:00,52.78,52.78,52.72,52.75,21344.0,43.0266,43.0266,42.9777,43.0021,21344.0
2018-01-31 12:00:00,52.74,52.81,52.74,52.79,17143.0,42.994,43.051,42.994,43.0347,17143.0
2018-01-31 12:30:00,52.79,52.79,52.69,52.73,20038.0,43.0347,43.0347,42.9532,42.9858,20038.0
2018-01-31 13:00:00,52.74,52.78,52.71,52.77,22478.0,42.994,43.0266,42.9695,43.0184,22478.0
2018-01-31 13:30:00,52.79,52.81,52.75,52.79,7689.0,43.0347,43.051,43.0021,43.0347,7689.0
2018-01-31 14:00:00,52.78,52.86,52.61,52.66,141802.0,43.0266,43.0918,42.888,42.9287,141802.0
2018-01-31 14:30:00,52.67,52.67,52.56,52.66,45539.0,42.9369,42.9369,42.8472,42.9287,45539.0
2018-01-31 15:00:00,52.65,52.68,52.61,52.68,52827.0,42.9206,42.9451,42.888,42.9451,52827.0
2018-01-31 15:30:00,52.68,52.78,52.67,52.68,235777.0,42.9451,43.0266,42.9369,42.9451,235777.0
2018-02-01 09:30:00,52.53,52.68,52.5,52.68,18212.0,42.8228,42.9451,42.7983,42.9451,18212.0
2018-02-01 10:00:00,52.64,52.68,52.62,52.64,20055.0,42.9124,42.9451,42.8961,42.9124,20055.0
2018-02-01 10:30:00,52.62,52.7,52.6,52.64,10222.0,42.8961,42.9614,42.8798,42.9124,10222.0
2018-02-01 11:00:00,52.65,52.67,52.56,52.56,16706.0,42.9206,42.9369,42.8472,42.8472,16706.0
2018-02-01 11:30:00,52.58,52.76,52.58,52.74,11241.0,42.8635,43.0103,42.8635,42.994,11241.0
2018-02-01 12:00:00,52.81,52.81,52.77,52.77,8227.0,43.051,43.051,43.0184,43.0184,8227.0
2018-02-01 12:30:00,52.78,52.79,52.73,52.73,12748.0,43.0266,43.0347,42.9858,42.9858,12748.0
2018-02-01 13:00:00,52.74,52.82,52.73,52.81,44064.0,42.994,43.0592,42.9858,43.051,44064.0
2018-02-01 13:30:00,52.8,52.8,52.7,52.7,19394.0,43.0429,43.0429,42.9614,42.9614,19394.0
2018-02-01 14:00:00,52.71,52.73,52.58,52.69,28120.0,42.9695,42.9858,42.8635,42.9532,28120.0
2018-02-01 14:30:00,52.67,52.73,52.65,52.73,17676.0,42.9369,42.9858,42.9206,42.9858,17676.0
2018-02-01 15:00:00,52.76,52.76,52.65,52.66,50115.0,43.0103,43.0103,42.9206,42.9287,50115.0
2018-02-01 15:30:00,52.66,52.69,52.58,52.69,130595.0,42.9287,42.9532,42.8635,42.9532,130595.0
2018-02-02 09:30:00,52.13,52.15,51.9,51.9,22612.0,42.4967,42.513,42.3092,42.3092,22612.0
2018-02-02 10:00:00,51.86,51.86,51.73,51.85,29874.0,42.2766,42.2766,42.1706,42.2684,29874.0
2018-02-02 10:30:00,51.85,51.93,51.81,51.9,11517.0,42.2684,42.3336,42.2358,42.3092,11517.0
2018-02-02 11:00:00,51.89,51.94,51.82,51.83,14672.0,42.301,42.3418,42.244,42.2521,14672.0
2018-02-02 11:30:00,51.83,51.85,51.79,51.8,9963.0,42.2521,42.2684,42.2195,42.2277,9963.0
2018-02-02 12:00:00,51.76,51.96,51.76,51.96,14086.0,42.1951,42.3581,42.1951,42.3581,14086.0
2018-02-02 12:30:00,51.95,51.96,51.88,51.88,127705.0,42.35,42.3581,42.2929,42.2929,127705.0
2018-02-02 13:00:00,51.85,51.92,51.84,51.88,10355.0,42.2684,42.3255,42.2603,42.2929,10355.0
2018-02-02 13:30:00,51.88,51.92,51.81,51.84,22964.0,42.2929,42.3255,42.2358,42.2603,22964.0
2018-02-02 14:00:00,51.82,51.82,51.64,51.64,21924.0,42.244,42.244,42.0972,42.0972,21924.0
2018-02-02 14:30:00,51.66,51.75,51.6,51.6,30574.0,42.1135,42.1869,42.0646,42.0646,30574.0
2018-02-02 15:00:00,51.6,51.68,51.53,51.64,36057.0,42.0646,42.1298,42.0076,42.0972,36057.0
2018-02-02 15:30:00,51.62,51.65,51.45,51.48,79149.0,42.0809,42.1054,41.9424,41.9668,79149.0
2018-02-05 09:30:00,50.97,51.07,50.89,50.96,61703.0,41.5511,41.6326,41.4858,41.5429,61703.0
2018-02-05 10:00:00,50.95,51.27,50.9,51.25,37480.0,41.5347,41.7956,41.494,41.7793,37480.0
2018-02-05 10:30:00,51.26,51.26,51.11,51.15,19512.0,41.7875,41.7875,41.6652,41.6978,19512.0
2018-02-05 11:00:00,51.19,51.2,51.02,51.03,19835.0,41.7304,41.7385,41.5918,41.6,19835.0
2018-02-05 11:30:00,51.0,51.0,50.88,50.97,26079.0,41.5755,41.5755,41.4777,41.5511,26079.0
2018-02-05 12:00:00,50.98,50.98,50.77,50.82,12263.0,41.5592,41.5592,41.388,41.4288,12263.0
2018-02-05 12:30:00,50.83,50.93,50.83,50.85,27141.0,41.4369,41.5184,41.4369,41.4532,27141.0
2018-02-05 13:00:00,50.85,50.85,50.6,50.61,29132.0,41.4532,41.4532,41.2494,41.2576,29132.0
2018-02-05 13:30:00,50.63,50.76,50.62,50.76,73367.0,41.2739,41.3799,41.2657,41.3799,73367.0
2018-02-05 14:00:00,50.76,50.76,50.54,50.56,18229.0,41.3799,41.3799,41.2005,41.2168,18229.0
2018-02-05 14:30:00,50.54,50.54,50.17,50.22,463272.0,41.2005,41.2005,40.8989,40.9396,463272.0
2018-02-05 15:00:00,50.2,50.2,49.39,50.13,523398.0,40.9233,40.9233,40.263,40.8663,523398.0
2018-02-05 15:30:00,50.16,50.16,49.46,49.46,314768.0,40.8907,40.8907,40.3201,40.3201,314768.0
2018-02-06 09:30:00,49.43,50.2,49.33,50.01,69876.0,40.2956,40.9233,40.2141,40.7685,69876.0
2018-02-06 10:00:00,50.02,50.2,49.65,49.77,77878.0,40.7766,40.9233,40.475,40.5728,77878.0
2018-02-06 10:30:00,49.78,49.93,49.58,49.89,98322.0,40.581,40.7032,40.4179,40.6706,98322.0
2018-02-06 11:00:00,49.8,49.87,49.68,49.68,32913.0,40.5973,40.6543,40.4994,40.4994,32913.0
2018-02-06 11:30:00,49.68,49.93,49.62,49.84,59979.0,40.4994,40.7032,40.4505,40.6299,59979.0
2018-02-06 12:00:00,49.86,50.16,49.86,50.16,34243.0,40.6462,40.8907,40.6462,40.8907,34243.0
2018-02-06 12:30:00,50.18,50.23,50.02,50.04,40632.0,40.907,40.9478,40.7766,40.7929,40632.0
2018-02-06 13:00:00,50.04,50.14,49.94,50.1,9649.0,40.7929,40.8744,40.7114,40.8418,9649.0
2018-02-06 13:30:00,50.09,50.09,49.96,49.99,35469.0,40.8337,40.8337,40.7277,40.7521,35469.0
2018-02-06 14:00:00,49.99,50.06,49.92,49.99,51186.0,40.7521,40.8092,40.6951,40.7521,51186.0
2018-02-06 14:30:00,49.96,50.51,49.96,50.51,133041.0,40.7277,41.1761,40.7277,41.1761,133041.0
2018-02-06 15:00:00,50.52,50.68,50.43,50.58,96948.0,41.1842,41.3146,41.1108,41.2331,96948.0
2018-02-06 15:30:00,50.57,50.77,50.48,50.65,196172.0,41.225,41.388,41.1516,41.2902,196172.0
2018-02-07 09:30:00,50.0,50.25,50.0,50.25,104045.0,40.7603,40.9641,40.7603,40.9641,104045.0
2018-02-07 10:00:00,50.22,50.37,50.21,50.26,104918.0,40.9396,41.0619,40.9315,40.9723,104918.0
2018-02-07 10:30:00,50.24,50.32,50.2,50.3,28137.0,40.956,41.0212,40.9233,41.0049,28137.0
2018-02-07 11:00:00,50.32,50.42,50.29,50.29,11249.0,41.0212,41.1027,40.9967,40.9967,11249.0
2018-02-07 11:30:00,50.31,50.31,50.25,50.31,40904.0,41.013,41.013,40.9641,41.013,40904.0
2018-02-07 12:00:00,50.31,50.31,50.22,50.26,40583.0,41.013,41.013,40.9396,40.9723,40583.0
2018-02-07 12:30:00,50.25,50.25,50.04,50.05,40341.0,40.9641,40.9641,40.7929,40.8011,40341.0
2018-02-07 13:00:00,50.04,50.05,49.79,49.86,201183.0,40.7929,40.8011,40.5891,40.6462,201183.0
2018-02-07 13:30:00,49.85,50.04,49.84,49.92,14714.0,40.638,40.7929,40.6299,40.6951,14714.0
2018-02-07 14:00:00,49.91,50.02,49.85,50.02,18013.0,40.6869,40.7766,40.638,40.7766,18013.0
2018-02-07 14:30:00,50.02,50.03,49.85,49.91,80237.0,40.7766,40.7848,40.638,40.6869,80237.0
2018-02-07 15:00:00,49.91,50.07,49.9,50.03,52800.0,40.6869,40.8174,40.6788,40.7848,52800.0
2018-02-07 15:30:00,50.02,50.06,49.75,49.75,133907.0,40.7766,40.8092,40.5565,40.5565,133907.0
2018-02-08 09:30:00,49.86,49.86,49.63,49.76,98243.0,40.6462,40.6462,40.4587,40.5647,98243.0
2018-02-08 10:00:00,49.64,49.69,49.5,49.5,28588.0,40.4668,40.5076,40.3527,40.3527,28588.0
2018-02-08 10:30:00,49.5,49.53,49.25,49.35,13005.0,40.3527,40.3772,40.1489,40.2304,13005.0
2018-02-08 11:00:00,49.31,49.42,48.99,48.99,129425.0,40.1978,40.2875,39.9369,39.9369,129425.0
2018-02-08 11:30:00,48.98,49.27,48.98,49.14,136212.0,39.9288,40.1652,39.9288,40.0592,136212.0
2018-02-08 12:00:00,49.12,49.13,48.87,48.87,54333.0,40.0429,40.0511,39.8391,39.8391,54333.0
2018-02-08 12:30:00,48.94,49.04,48.6,48.73,210545.0,39.8962,39.9777,39.619,39.725,210545.0
2018-02-08 13:00:00,48.68,48.93,48.65,48.82,39148.0,39.6842,39.888,39.6598,39.7984,39148.0
2018-02-08 13:30:00,48.81,49.15,48.79,49.11,25498.0,39.7902,40.0674,39.7739,40.0348,25498.0
2018-02-08 14:00:00,48.97,49.1,48.95,48.98,91091.0,39.9206,40.0266,39.9043,39.9288,91091.0
2018-02-08 14:30:00,48.96,48.96,48.79,48.81,13703.0,39.9125,39.9125,39.7739,39.7902,13703.0
2018-02-08 15:00:00,48.82,48.91,48.71,48.85,33466.0,39.7984,39.8717,39.7087,39.8228,33466.0
2018-02-08 15:30:00,48.8,48.81,48.38,48.38,141696.0,39.7821,39.7902,39.4397,39.4397,141696.0
2018-02-09 09:30:00,48.88,48.9,48.6,48.85,81359.0,39.8473,39.8636,39.619,39.8228,81359.0
2018-02-09 10:00:00,48.8,48.8,48.64,48.69,19022.0,39.7821,39.7821,39.6516,39.6924,19022.0
2018-02-09 10:30:00,48.67,48.69,48.26,48.39,78006.0,39.6761,39.6924,39.3418,39.4478,78006.0
2018-02-09 11:00:00,48.41,48.51,48.24,48.28,26975.0,39.4641,39.5456,39.3255,39.3581,26975.0
2018-02-09 11:30:00,48.28,48.45,48.19,48.19,53114.0,39.3581,39.4967,39.2848,39.2848,53114.0
2018-02-09 12:00:00,48.18,48.19,47.84,47.87,43911.0,39.2766,39.2848,38.9995,39.0239,43911.0
2018-02-09 12:30:00,47.9,47.92,47.64,47.89,52998.0,39.0484,39.0647,38.8364,39.0402,52998.0
2018-02-09 13:00:00,47.95,47.95,47.59,47.63,42177.0,39.0891,39.0891,38.7957,38.8283,42177.0
2018-02-09 13:30:00,47.65,48.02,47.5,47.92,40239.0,38.8446,39.1462,38.7223,39.0647,40239.0
2018-02-09 14:00:00,47.93,48.57,47.93,48.38,103868.0,39.0728,39.5946,39.0728,39.4397,103868.0
2018-02-09 14:30:00,48.29,48.52,48.27,48.35,11647.0,39.3663,39.5538,39.35,39.4152,11647.0
2018-02-09 15:00:00,48.34,48.52,48.14,48.52,44002.0,39.4071,39.5538,39.244,39.5538,44002.0
2018-02-09 15:30:00,48.5,49.02,48.49,48.78,102629.0,39.5375,39.9614,39.5293,39.7658,102629.0
2018-02-12 09:30:00,49.1,49.39,49.1,49.17,57237.0,40.0266,40.263,40.0266,40.0837,57237.0
2018-02-12 10:00:00,49.18,49.27,48.97,49.0,23599.0,40.0918,40.1652,39.9206,39.9451,23599.0
2018-02-12 10:30:00,49.09,49.21,49.03,49.19,36339.0,40.0185,40.1163,39.9696,40.1,36339.0
2018-02-12 11:00:00,49.2,49.28,49.12,49.25,38841.0,40.1081,40.1734,40.0429,40.1489,38841.0
2018-02-12 11:30:00,49.22,49.34,49.15,49.34,37393.0,40.1244,40.2223,40.0674,40.2223,37393.0
2018-02-12 12:00:00,49.33,49.45,49.28,49.4,133778.0,40.2141,40.3119,40.1734,40.2712,133778.0
2018-02-12 12:30:00,49.42,49.44,49.33,49.37,87953.0,40.2875,40.3038,40.2141,40.2467,87953.0
2018-02-12 13:00:00,49.39,49.45,49.34,49.43,26830.0,40.263,40.3119,40.2223,40.2956,26830.0
2018-02-12 13:30:00,49.46,49.59,49.41,49.55,54430.0,40.3201,40.4261,40.2793,40.3935,54430.0
2018-02-12 14:00:00,49.56,49.58,49.47,49.56,36422.0,40.4016,40.4179,40.3282,40.4016,36422.0
2018-02-12 14:30:00,49.58,49.62,49.46,49.5,70684.0,40.4179,40.4505,40.3201,40.3527,70684.0
2018-02-12 15:00:00,49.5,49.63,49.49,49.57,117577.0,40.3527,40.4587,40.3445,40.4098,117577.0
2018-02-12 15:30:00,49.54,49.55,49.32,49.48,38841.0,40.3853,40.3935,40.206,40.3364,38841.0
2018-02-13 09:30:00,49.19,49.32,49.19,49.25,66759.0,40.1,40.206,40.1,40.1489,66759.0
2018-02-13 10:00:00,49.28,49.42,49.28,49.42,7263.0,40.1734,40.2875,40.1734,40.2875,7263.0
2018-02-13 10:30:00,49.38,49.45,49.31,49.43,20206.0,40.2549,40.3119,40.1978,40.2956,20206.0
2018-02-13 11:00:00,49.4,49.4,49.3,49.35,11052.0,40.2712,40.2712,40.1897,40.2304,11052.0
2018-02-13 11:30:00,49.29,49.36,49.23,49.31,13404.0,40.1815,40.2386,40.1326,40.1978,13404.0
2018-02-13 12:00:00,49.32,49.35,49.29,49.29,6948.0,40.206,40.2304,40.1815,40.1815,6948.0
2018-02-13 12:30:00,49.28,49.31,49.23,49.26,69737.0,40.1734,40.1978,40.1326,40.157,69737.0
2018-02-13 13:00:00,49.25,49.42,49.24,49.39,6089.0,40.1489,40.2875,40.1407,40.263,6089.0
2018-02-13 13:30:00,49.38,49.44,49.36,49.36,17886.0,40.2549,40.3038,40.2386,40.2386,17886.0
2018-02-13 14:00:00,49.37,49.47,49.36,49.43,7778.0,40.2467,40.3282,40.2386,40.2956,7778.0
2018-02-13 14:30:00,49.41,49.44,49.36,49.44,90810.0,40.2793,40.3038,40.2386,40.3038,90810.0
2018-02-13 15:00:00,49.46,49.51,49.42,49.49,102283.0,40.3201,40.3609,40.2875,40.3445,102283.0
2018-02-13 15:30:00,49.48,49.53,49.43,49.49,42437.0,40.3364,40.3772,40.2956,40.3445,42437.0
2018-02-14 09:30:00,49.22,49.51,49.21,49.4,184086.0,40.1244,40.3609,40.1163,40.2712,184086.0
2018-02-14 10:00:00,49.41,49.85,49.4,49.78,24760.0,40.2793,40.638,40.2712,40.581,24760.0
2018-02-14 10:30:00,49.8,49.92,49.75,49.87,45666.0,40.5973,40.6951,40.5565,40.6543,45666.0
2018-02-14 11:00:00,49.92,49.95,49.82,49.95,39720.0,40.6951,40.7195,40.6136,40.7195,39720.0
2018-02-14 11:30:00,49.95,50.0,49.84,49.84,40463.0,40.7195,40.7603,40.6299,40.6299,40463.0
2018-02-14 12:00:00,49.9,49.97,49.84,49.96,7722.0,40.6788,40.7358,40.6299,40.7277,7722.0
2018-02-14 12:30:00,49.95,50.12,49.94,50.11,9955.0,40.7195,40.8581,40.7114,40.85,9955.0
2018-02-14 13:00:00,50.17,50.31,50.17,50.26,3899.0,40.8989,41.013,40.8989,40.9723,3899.0
2018-02-14 13:30:00,50.25,50.3,50.23,50.27,7652.0,40.9641,41.0049,40.9478,40.9804,7652.0
2018-02-14 14:00:00,50.26,50.37,50.26,50.27,14368.0,40.9723,41.0619,40.9723,40.9804,14368.0
2018-02-14 14:30:00,50.25,50.39,50.24,50.37,18422.0,40.9641,41.0782,40.956,41.0619,18422.0
2018-02-14 15:00:00,50.39,50.45,50.37,50.39,43694.0,41.0782,41.1271,41.0619,41.0782,43694.0
2018-02-14 15:30:00,50.38,50.46,50.37,50.44,66352.0,41.0701,41.1353,41.0619,41.119,66352.0
2018-02-15 09:30:00,50.89,50.93,50.72,50.93,53508.0,41.4858,41.5184,41.3472,41.5184,53508.0
2018-02-15 10:00:00,50.94,50.95,50.66,50.78,32955.0,41.5266,41.5347,41.2983,41.3962,32955.0
2018-02-15 10:30:00,50.78,50.78,50.54,50.55,7352.0,41.3962,41.3962,41.2005,41.2087,7352.0
2018-02-15 11:00:00,50.49,50.69,50.45,50.69,8818.0,41.1598,41.3228,41.1271,41.3228,8818.0
2018-02-15 11:30:00,50.68,50.77,50.68,50.73,7603.0,41.3146,41.388,41.3146,41.3554,7603.0
2018-02-15 12:00:00,50.76,50.77,50.63,50.65,14164.0,41.3799,41.388,41.2739,41.2902,14164.0
2018-02-15 12:30:00,50.66,50.72,50.66,50.71,12521.0,41.2983,41.3472,41.2983,41.3391,12521.0
2018-02-15 13:00:00,50.79,50.88,50.78,50.79,2656.0,41.4043,41.4777,41.3962,41.4043,2656.0
2018-02-15 13:30:00,50.77,50.85,50.74,50.82,3091.0,41.388,41.4532,41.3636,41.4288,3091.0
2018-02-15 14:00:00,50.83,50.92,50.82,50.92,19649.0,41.4369,41.5103,41.4288,41.5103,19649.0
2018-02-15 14:30:00,50.92,50.94,50.88,50.88,12772.0,41.5103,41.5266,41.4777,41.4777,12772.0
2018-02-15 15:00:00,50.9,50.94,50.89,50.9,9084.0,41.494,41.5266,41.4858,41.494,9084.0
2018-02-15 15:30:00,50.91,50.92,50.84,50.92,55095.0,41.5021,41.5103,41.4451,41.5103,55095.0
2018-02-16 09:30:00,50.86,51.03,50.86,50.97,55151.0,41.4614,41.6,41.4614,41.5511,55151.0
2018-02-16 10:00:00,50.96,51.11,50.88,51.09,59102.0,41.5429,41.6652,41.4777,41.6489,59102.0
2018-02-16 10:30:00,51.13,51.17,51.1,51.11,9297.0,41.6815,41.7141,41.657,41.6652,9297.0
2018-02-16 11:00:00,51.14,51.23,51.14,51.19,7101.0,41.6896,41.763,41.6896,41.7304,7101.0
2018-02-16 11:30:00,51.18,51.22,51.17,51.22,7308.0,41.7222,41.7549,41.7141,41.7549,7308.0
2018-02-16 12:00:00,51.23,51.23,51.19,51.22,8654.0,41.763,41.763,41.7304,41.7549,8654.0
2018-02-16 12:30:00,51.24,51.31,51.16,51.19,104282.0,41.7712,41.8282,41.7059,41.7304,104282.0
2018-02-16 13:00:00,51.2,51.22,51.03,51.09,12920.0,41.7385,41.7549,41.6,41.6489,12920.0
2018-02-16 13:30:00,51.03,51.14,50.99,51.04,8635.0,41.6,41.6896,41.5674,41.6081,8635.0
2018-02-16 14:00:00,51.01,51.05,50.91,50.97,5834.0,41.5837,41.6163,41.5021,41.5511,5834.0
2018-02-16 14:30:00,50.97,51.06,50.96,51.05,17211.0,41.5511,41.6244,41.5429,41.6163,17211.0
2018-02-16 15:00:00,51.08,51.13,51.05,51.1,21193.0,41.6407,41.6815,41.6163,41.657,21193.0
2018-02-16 15:30:00,51.11,51.12,51.03,51.03,20466.0,41.6652,41.6733,41.6,41.6,20466.0
2018-02-20 09:30:00,50.53,50.69,50.49,50.58,31147.0,41.1924,41.3228,41.1598,41.2331,31147.0
2018-02-20 10:00:00,50.59,50.68,50.56,50.62,9341.0,41.2413,41.3146,41.2168,41.2657,9341.0
2018-02-20 10:30:00,50.56,50.58,50.5,50.54,27966.0,41.2168,41.2331,41.1679,41.2005,27966.0
2018-02-20 11:00:00,50.55,50.64,50.54,50.64,12481.0,41.2087,41.282,41.2005,41.282,12481.0
2018-02-20 11:30:00,50.7,50.74,50.67,50.73,15356.0,41.3309,41.3636,41.3065,41.3554,15356.0
2018-02-20 12:00:00,50.75,50.78,50.72,50.73,15037.0,41.3717,41.3962,41.3472,41.3554,15037.0
2018-02-20 12:30:00,50.75,50.75,50.69,50.71,4695.0,41.3717,41.3717,41.3228,41.3391,4695.0
2018-02-20 13:00:00,50.72,50.72,50.6,50.6,3675.0,41.3472,41.3472,41.2494,41.2494,3675.0
2018-02-20 13:30:00,50.61,50.68,50.6,50.65,11766.0,41.2576,41.3146,41.2494,41.2902,11766.0
2018-02-20 14:00:00,50.68,50.68,50.57,50.62,40278.0,41.3146,41.3146,41.225,41.2657,40278.0
2018-02-20 14:30:00,50.6,50.66,50.54,50.54,91161.0,41.2494,41.2983,41.2005,41.2005,91161.0
2018-02-20 15:00:00,50.55,50.56,50.37,50.44,110353.0,41.2087,41.2168,41.0619,41.119,110353.0
2018-02-20 15:30:00,50.45,50.52,50.4,50.49,170013.0,41.1271,41.1842,41.0864,41.1598,170013.0
2018-02-21 09:30:00,50.75,50.8,50.68,50.75,42788.0,41.3717,41.4125,41.3146,41.3717,42788.0
2018-02-21 10:00:00,50.74,50.8,50.72,50.76,5729.0,41.3636,41.4125,41.3472,41.3799,5729.0
2018-02-21 10:30:00,50.8,50.86,50.78,50.85,7612.0,41.4125,41.4614,41.3962,41.4532,7612.0
2018-02-21 11:00:00,50.81,50.82,50.75,50.78,127760.0,41.4206,41.4288,41.3717,41.3962,127760.0
2018-02-21 11:30:00,50.79,50.8,50.75,50.77,6775.0,41.4043,41.4125,41.3717,41.388,6775.0
2018-02-21 12:00:00,50.74,50.77,50.7,50.7,17752.0,41.3636,41.388,41.3309,41.3309,17752.0
2018-02-21 12:30:00,50.71,50.84,50.7,50.84,2368.0,41.3391,41.4451,41.3309,41.4451,2368.0
2018-02-21 13:00:00,50.8,50.83,50.8,50.81,8127.0,41.4125,41.4369,41.4125,41.4206,8127.0
2018-02-21 13:30:00,50.85,50.86,50.78,50.84,29742.0,41.4532,41.4614,41.3962,41.4451,29742.0
2018-02-21 14:00:00,50.81,51.09,50.8,51.03,46501.0,41.4206,41.6489,41.4125,41.6,46501.0
2018-02-21 14:30:00,50.96,50.96,50.72,50.74,29519.0,41.5429,41.5429,41.3472,41.3636,29519.0
2018-02-21 15:00:00,50.68,50.68,50.46,50.63,17566.0,41.3146,41.3146,41.1353,41.2739,17566.0
2018-02-21 15:30:00,50.61,50.61,50.33,50.33,58806.0,41.2576,41.2576,41.0293,41.0293,58806.0
2018-02-22 09:30:00,50.51,50.66,50.43,50.48,29725.0,41.1761,41.2983,41.1108,41.1516,29725.0
2018-02-22 10:00:00,50.5,50.61,50.46,50.56,5813.0,41.1679,41.2576,41.1353,41.2168,5813.0
2018-02-22 10:30:00,50.57,50.64,50.57,50.57,27950.0,41.225,41.282,41.225,41.225,27950.0
2018-02-22 11:00:00,50.6,50.82,50.58,50.81,23604.0,41.2494,41.4288,41.2331,41.4206,23604.0
2018-02-22 11:30:00,50.77,50.78,50.69,50.78,4461.0,41.388,41.3962,41.3228,41.3962,4461.0
2018-02-22 12:00:00,50.81,50.81,50.75,50.78,18147.0,41.4206,41.4206,41.3717,41.3962,18147.0
2018-02-22 12:30:00,50.78,50.78,50.64,50.68,223671.0,41.3962,41.3962,41.282,41.3146,223671.0
2018-02-22 13:00:00,50.67,50.69,50.58,50.64,7955.0,41.3065,41.3228,41.2331,41.282,7955.0
2018-02-22 13:30:00,50.64,50.65,50.49,50.59,9266.0,41.282,41.2902,41.1598,41.2413,9266.0
2018-02-22 14:00:00,50.57,50.67,50.55,50.67,47641.0,41.225,41.3065,41.2087,41.3065,47641.0
2018-02-22 14:30:00,50.67,50.69,50.49,50.51,447515.0,41.3065,41.3228,41.1598,41.1761,447515.0
2018-02-22 15:00:00,50.52,50.57,50.48,50.54,8087.0,41.1842,41.225,41.1516,41.2005,8087.0
2018-02-22 15:30:00,50.51,50.56,50.41,50.5,72932.0,41.1761,41.2168,41.0945,41.1679,72932.0
2018-02-23 09:30:00,50.81,50.82,50.72,50.76,27011.0,41.4206,41.4288,41.3472,41.3799,27011.0
2018-02-23 10:00:00,50.78,50.79,50.7,50.73,51330.0,41.3962,41.4043,41.3309,41.3554,51330.0
2018-02-23 10:30:00,50.75,50.84,50.75,50.8,11421.0,41.3717,41.4451,41.3717,41.4125,11421.0
2018-02-23 11:00:00,50.83,50.87,50.77,50.87,20707.0,41.4369,41.4695,41.388,41.4695,20707.0
2018-02-23 11:30:00,50.84,50.95,50.84,50.94,37927.0,41.4451,41.5347,41.4451,41.5266,37927.0
2018-02-23 12:00:00,50.94,50.95,50.87,50.88,45892.0,41.5266,41.5347,41.4695,41.4777,45892.0
2018-02-23 12:30:00,50.87,50.92,50.86,50.91,34700.0,41.4695,41.5103,41.4614,41.5021,34700.0
2018-02-23 13:00:00,50.89,50.91,50.85,50.89,8036.0,41.4858,41.5021,41.4532,41.4858,8036.0
2018-02-23 13:30:00,50.93,50.93,50.89,50.9,2248.0,41.5184,41.5184,41.4858,41.494,2248.0
2018-02-23 14:00:00,50.91,50.93,50.87,50.93,20599.0,41.5021,41.5184,41.4695,41.5184,20599.0
2018-02-23 14:30:00,50.91,51.0,50.9,50.98,11348.0,41.5021,41.5755,41.494,41.5592,11348.0
2018-02-23 15:00:00,50.98,51.07,50.98,51.06,8400.0,41.5592,41.6326,41.5592,41.6244,8400.0
2018-02-23 15:30:00,51.07,51.1,51.03,51.07,48345.0,41.6326,41.657,41.6,41.6326,48345.0
2018-02-26 09:30:00,51.28,51.28,51.21,51.21,28622.0,41.8038,41.8038,41.7467,41.7467,28622.0
2018-02-26 10:00:00,51.18,51.2,51.11,51.12,32979.0,41.7222,41.7385,41.6652,41.6733,32979.0
2018-02-26 10:30:00,51.06,51.17,51.05,51.11,15104.0,41.6244,41.7141,41.6163,41.6652,15104.0
2018-02-26 11:00:00,51.19,51.26,51.18,51.25,31702.0,41.7304,41.7875,41.7222,41.7793,31702.0
2018-02-26 11:30:00,51.29,51.29,51.24,51.24,11520.0,41.8119,41.8119,41.7712,41.7712,11520.0
2018-02-26 12:00:00,51.24,51.32,51.23,51.32,4068.0,41.7712,41.8364,41.763,41.8364,4068.0
2018-02-26 12:30:00,51.32,51.37,51.29,51.37,4750.0,41.8364,41.8771,41.8119,41.8771,4750.0
2018-02-26 13:00:00,51.39,51.4,51.35,51.39,10977.0,41.8934,41.9016,41.8608,41.8934,10977.0
2018-02-26 13:30:00,51.4,51.41,51.37,51.39,22594.0,41.9016,41.9097,41.8771,41.8934,22594.0
2018-02-26 14:00:00,51.42,51.45,51.39,51.4,6211.0,41.9179,41.9424,41.8934,41.9016,6211.0
2018-02-26 14:30:00,51.39,51.41,51.39,51.41,4294.0,41.8934,41.9097,41.8934,41.9097,4294.0
2018-02-26 15:00:00,51.41,51.5,51.39,51.5,24896.0,41.9097,41.9831,41.8934,41.9831,24896.0
2018-02-26 15:30:00,51.49,51.51,51.42,51.51,31667.0,41.975,41.9913,41.9179,41.9913,31667.0
2018-02-27 09:30:00,51.07,51.17,51.03,51.03,22035.0,41.6326,41.7141,41.6,41.6,22035.0
2018-02-27 10:00:00,51.04,51.16,50.99,51.14,33025.0,41.6081,41.7059,41.5674,41.6896,33025.0
2018-02-27 10:30:00,51.14,51.14,50.74,50.83,36909.0,41.6896,41.6896,41.3636,41.4369,36909.0
2018-02-27 11:00:00,50.81,50.91,50.78,50.83,8422.0,41.4206,41.5021,41.3962,41.4369,8422.0
2018-02-27 11:30:00,50.83,50.86,50.72,50.72,16068.0,41.4369,41.4614,41.3472,41.3472,16068.0
2018-02-27 12:00:00,50.75,50.78,50.66,50.72,40585.0,41.3717,41.3962,41.2983,41.3472,40585.0
2018-02-27 12:30:00,50.74,50.9,50.74,50.89,98668.0,41.3636,41.494,41.3636,41.4858,98668.0
2018-02-27 13:00:00,50.9,50.94,50.87,50.91,26379.0,41.494,41.5266,41.4695,41.5021,26379.0
2018-02-27 13:30:00,50.86,50.88,50.79,50.79,4208.0,41.4614,41.4777,41.4043,41.4043,4208.0
2018-02-27 14:00:00,50.8,50.8,50.71,50.76,25313.0,41.4125,41.4125,41.3391,41.3799,25313.0
2018-02-27 14:30:00,50.74,50.8,50.67,50.75,11798.0,41.3636,41.4125,41.3065,41.3717,11798.0
2018-02-27 15:00:00,50.72,50.74,50.6,50.63,23349.0,41.3472,41.3636,41.2494,41.2739,23349.0
2018-02-27 15:30:00,50.66,50.69,50.58,50.58,39738.0,41.2983,41.3228,41.2331,41.2331,39738.0
2018-02-28 09:30:00,50.7,50.7,50.56,50.62,39439.0,41.3309,41.3309,41.2168,41.2657,39439.0
2018-02-28 10:00:00,50.63,50.63,50.56,50.6,47904.0,41.2739,41.2739,41.2168,41.2494,47904.0
2018-02-28 10:30:00,50.57,50.57,50.4,50.4,5509.0,41.225,41.225,41.0864,41.0864,5509.0
2018-02-28 11:00:00,50.4,50.42,50.3,50.38,18655.0,41.0864,41.1027,41.0049,41.0701,18655.0
2018-02-28 11:30:00,50.37,50.38,50.3,50.37,6489.0,41.0619,41.0701,41.0049,41.0619,6489.0
2018-02-28 12:00:00,50.37,50.42,50.34,50.36,5474.0,41.0619,41.1027,41.0375,41.0538,5474.0
2018-02-28 12:30:00,50.33,50.46,50.31,50.42,11709.0,41.0293,41.1353,41.013,41.1027,11709.0
2018-02-28 13:00:00,50.42,50.43,50.38,50.42,1874.0,41.1027,41.1108,41.0701,41.1027,1874.0
2018-02-28 13:30:00,50.4,50.46,50.38,50.46,12005.0,41.0864,41.1353,41.0701,41.1353,12005.0
2018-02-28 14:00:00,50.5,50.52,50.44,50.44,16218.0,41.1679,41.1842,41.119,41.119,16218.0
2018-02-28 14:30:00,50.41,50.41,50.26,50.27,17639.0,41.0945,41.0945,40.9723,40.9804,17639.0
2018-02-28 15:00:00,50.28,50.28,50.12,50.16,13649.0,40.9886,40.9886,40.8581,40.8907,13649.0
2018-02-28 15:30:00,50.18,50.21,50.02,50.03,66456.0,40.907,40.9315,40.7766,40.7848,66456.0
2018-03-01 09:30:00,49.9,49.91,49.6,49.64,103675.0,40.6788,40.6869,40.4342,40.4668,103675.0
2018-03-01 10:00:00,49.6,49.87,49.6,49.87,13321.0,40.4342,40.6543,40.4342,40.6543,13321.0
2018-03-01 10:30:00,49.9,50.06,49.78,49.78,43841.0,40.6788,40.8092,40.581,40.581,43841.0
2018-03-01 11:00:00,49.8,49.83,49.74,49.74,7257.0,40.5973,40.6217,40.5483,40.5483,7257.0
2018-03-01 11:30:00,49.78,50.0,49.77,49.94,23347.0,40.581,40.7603,40.5728,40.7114,23347.0
2018-03-01 12:00:00,49.9,49.9,49.68,49.74,78946.0,40.6788,40.6788,40.4994,40.5483,78946.0
2018-03-01 12:30:00,49.64,49.77,49.62,49.72,60255.0,40.4668,40.5728,40.4505,40.532,60255.0
2018-03-01 13:00:00,49.62,49.62,49.44,49.58,16652.0,40.4505,40.4505,40.3038,40.4179,16652.0
2018-03-01 13:30:00,49.56,49.59,49.26,49.31,33365.0,40.4016,40.4261,40.157,40.1978,33365.0
2018-03-01 14:00:00,49.25,49.34,49.12,49.34,39953.0,40.1489,40.2223,40.0429,40.2223,39953.0
2018-03-01 14:30:00,49.29,49.39,49.26,49.34,21491.0,40.1815,40.263,40.157,40.2223,21491.0
2018-03-01 15:00:00,49.34,49.59,49.31,49.51,137681.0,40.2223,40.4261,40.1978,40.3609,137681.0
2018-03-01 15:30:00,49.54,49.55,49.35,49.43,206479.0,40.3853,40.3935,40.2304,40.2956,206479.0
2018-03-02 09:30:00,49.11,49.24,48.97,49.09,25730.0,40.0348,40.1407,39.9206,40.0185,25730.0
2018-03-02 10:00:00,49.13,49.22,49.07,49.08,13078.0,40.0511,40.1244,40.0022,40.0103,13078.0
2018-03-02 10:30:00,49.13,49.24,49.11,49.11,13861.0,40.0511,40.1407,40.0348,40.0348,13861.0
2018-03-02 11:00:00,49.09,49.17,48.98,49.15,37719.0,40.0185,40.0837,39.9288,40.0674,37719.0
2018-03-02 11:30:00,49.17,49.35,49.12,49.31,89236.0,40.0837,40.2304,40.0429,40.1978,89236.0
2018-03-02 12:00:00,49.37,49.41,49.3,49.37,43092.0,40.2467,40.2793,40.1897,40.2467,43092.0
2018-03-02 12:30:00,49.41,49.52,49.34,49.49,19569.0,40.2793,40.369,40.2223,40.3445,19569.0
2018-03-02 13:00:00,49.46,49.46,49.31,49.33,14146.0,40.3201,40.3201,40.1978,40.2141,14146.0
2018-03-02 13:30:00,49.32,49.4,49.25,49.32,36788.0,40.206,40.2712,40.1489,40.206,36788.0
2018-03-02 14:00:00,49.33,49.47,49.33,49.38,20591.0,40.2141,40.3282,40.2141,40.2549,20591.0
2018-03-02 14:30:00,49.4,49.5,49.36,49.44,26448.0,40.2712,40.3527,40.2386,40.3038,26448.0
2018-03-02 15:00:00,49.42,49.47,49.33,49.47,33479.0,40.2875,40.3282,40.2141,40.3282,33479.0
2018-03-02 15:30:00,49.47,49.65,49.47,49.64,105385.0,40.3282,40.475,40.3282,40.4668,105385.0
2018-03-05 09:30:00,49.24,49.31,49.2,49.27,195022.0,40.1407,40.1978,40.1081,40.1652,195022.0
2018-03-05 10:00:00,49.29,49.32,49.21,49.32,20005.0,40.1815,40.206,40.1163,40.206,20005.0
2018-03-05 10:30:00,49.34,49.52,49.3,49.52,39029.0,40.2223,40.369,40.1897,40.369,39029.0
2018-03-05 11:00:00,49.52,49.72,49.52,49.72,46598.0,40.369,40.532,40.369,40.532,46598.0
2018-03-05 11:30:00,49.71,49.79,49.67,49.76,39453.0,40.5239,40.5891,40.4913,40.5647,39453.0
2018-03-05 12:00:00,49.76,49.81,49.68,49.69,15698.0,40.5647,40.6054,40.4994,40.5076,15698.0
2018-03-05 12:30:00,49.72,49.77,49.66,49.77,15154.0,40.532,40.5728,40.4831,40.5728,15154.0
2018-03-05 13:00:00,49.79,49.83,49.76,49.79,17610.0,40.5891,40.6217,40.5647,40.5891,17610.0
2018-03-05 13:30:00,49.75,49.77,49.72,49.76,11138.0,40.5565,40.5728,40.532,40.5647,11138.0
2018-03-05 14:00:00,49.78,49.78,49.65,49.73,88330.0,40.581,40.581,40.475,40.5402,88330.0
2018-03-05 14:30:00,49.73,49.83,49.71,49.82,55861.0,40.5402,40.6217,40.5239,40.6136,55861.0
2018-03-05 15:00:00,49.82,49.86,49.78,49.78,26856.0,40.6136,40.6462,40.581,40.581,26856.0
2018-03-05 15:30:00,49.79,49.85,49.77,49.82,116373.0,40.5891,40.638,40.5728,40.6136,116373.0
2018-03-06 09:30:00,50.29,50.32,50.18,50.27,23489.0,40.9967,41.0212,40.907,40.9804,23489.0
2018-03-06 10:00:00,50.28,50.34,50.15,50.32,42003.0,40.9886,41.0375,40.8826,41.0212,42003.0
2018-03-06 10:30:00,50.32,50.33,50.12,50.15,91937.0,41.0212,41.0293,40.8581,40.8826,91937.0
2018-03-06 11:00:00,50.14,50.25,50.06,50.07,62577.0,40.8744,40.9641,40.8092,40.8174,62577.0
2018-03-06 11:30:00,50.08,50.18,50.04,50.18,61817.0,40.8255,40.907,40.7929,40.907,61817.0
2018-03-06 12:00:00,50.19,50.19,50.09,50.09,17575.0,40.9152,40.9152,40.8337,40.8337,17575.0
2018-03-06 12:30:00,50.08,50.24,50.08,50.24,39649.0,40.8255,40.956,40.8255,40.956,39649.0
2018-03-06 13:00:00,50.25,50.3,50.25,50.29,12056.0,40.9641,41.0049,40.9641,40.9967,12056.0
2018-03-06 13:30:00,50.29,50.29,50.17,50.19,63206.0,40.9967,40.9967,40.8989,40.9152,63206.0
2018-03-06 14:00:00,50.2,50.21,50.16,50.17,20216.0,40.9233,40.9315,40.8907,40.8989,20216.0
2018-03-06 14:30:00,50.19,50.26,50.19,50.22,54208.0,40.9152,40.9723,40.9152,40.9396,54208.0
2018-03-06 15:00:00,50.21,50.23,50.14,50.21,82515.0,40.9315,40.9478,40.8744,40.9315,82515.0
2018-03-06 15:30:00,50.21,50.22,50.14,50.18,139400.0,40.9315,40.9396,40.8744,40.907,139400.0
2018-03-07 09:30:00,49.91,50.07,49.9,49.92,56715.0,40.6869,40.8174,40.6788,40.6951,56715.0
2018-03-07 10:00:00,49.9,49.96,49.89,49.93,15081.0,40.6788,40.7277,40.6706,40.7032,15081.0
2018-03-07 10:30:00,49.95,50.09,49.95,50.06,31228.0,40.7195,40.8337,40.7195,40.8092,31228.0
2018-03-07 11:00:00,50.08,50.08,49.92,49.95,13045.0,40.8255,40.8255,40.6951,40.7195,13045.0
2018-03-07 11:30:00,49.96,50.01,49.83,49.84,15593.0,40.7277,40.7685,40.6217,40.6299,15593.0
2018-03-07 12:00:00,49.85,49.85,49.74,49.8,19420.0,40.638,40.638,40.5483,40.5973,19420.0
2018-03-07 12:30:00,49.8,49.86,49.77,49.85,9407.0,40.5973,40.6462,40.5728,40.638,9407.0
2018-03-07 13:00:00,49.84,49.9,49.76,49.9,16295.0,40.6299,40.6788,40.5647,40.6788,16295.0
2018-03-07 13:30:00,49.93,49.93,49.86,49.9,75964.0,40.7032,40.7032,40.6462,40.6788,75964.0
2018-03-07 14:00:00,49.88,49.98,49.88,49.93,15710.0,40.6625,40.744,40.6625,40.7032,15710.0
2018-03-07 14:30:00,49.94,50.02,49.94,49.99,14021.0,40.7114,40.7766,40.7114,40.7521,14021.0
2018-03-07 15:00:00,50.06,50.09,50.05,50.08,3738.0,40.8092,40.8337,40.8011,40.8255,3738.0
2018-03-07 15:30:00,50.1,50.18,50.09,50.13,157185.0,40.8418,40.907,40.8337,40.8663,157185.0
2018-03-08 09:30:00,50.31,50.32,50.2,50.2,87636.0,41.013,41.0212,40.9233,40.9233,87636.0
2018-03-08 10:00:00,50.2,50.29,50.13,50.24,12081.0,40.9233,40.9967,40.8663,40.956,12081.0
2018-03-08 10:30:00,50.22,50.22,50.12,50.17,41114.0,40.9396,40.9396,40.8581,40.8989,41114.0
2018-03-08 11:00:00,50.15,50.28,50.15,50.25,39476.0,40.8826,40.9886,40.8826,40.9641,39476.0
2018-03-08 11:30:00,50.23,50.23,50.11,50.17,13138.0,40.9478,40.9478,40.85,40.8989,13138.0
2018-03-08 12:00:00,50.16,50.18,50.08,50.14,12898.0,40.8907,40.907,40.8255,40.8744,12898.0
2018-03-08 12:30:00,50.13,50.15,50.1,50.13,21662.0,40.8663,40.8826,40.8418,40.8663,21662.0
2018-03-08 13:00:00,50.14,50.17,50.06,50.09,9745.0,40.8744,40.8989,40.8092,40.8337,9745.0
2018-03-08 13:30:00,50.07,50.11,50.04,50.11,11261.0,40.8174,40.85,40.7929,40.85,11261.0
2018-03-08 14:00:00,50.1,50.11,50.06,50.09,11859.0,40.8418,40.85,40.8092,40.8337,11859.0
2018-03-08 14:30:00,50.1,50.22,50.07,50.2,34202.0,40.8418,40.9396,40.8174,40.9233,34202.0
2018-03-08 15:00:00,50.21,50.28,50.21,50.26,11129.0,40.9315,40.9886,40.9315,40.9723,11129.0
2018-03-08 15:30:00,50.25,50.27,50.13,50.27,35520.0,40.9641,40.9804,40.8663,40.9804,35520.0
2018-03-09 09:30:00,50.45,50.45,50.33,50.42,94715.0,41.1271,41.1271,41.0293,41.1027,94715.0
2018-03-09 10:00:00,50.48,50.52,50.42,50.48,32435.0,41.1516,41.1842,41.1027,41.1516,32435.0
2018-03-09 10:30:00,50.48,50.59,50.47,50.53,33082.0,41.1516,41.2413,41.1434,41.1924,33082.0
2018-03-09 11:00:00,50.54,50.58,50.52,50.56,4035.0,41.2005,41.2331,41.1842,41.2168,4035.0
2018-03-09 11:30:00,50.59,50.63,50.59,50.61,8043.0,41.2413,41.2739,41.2413,41.2576,8043.0
2018-03-09 12:00:00,50.67,50.67,50.65,50.65,6768.0,41.3065,41.3065,41.2902,41.2902,6768.0
2018-03-09 12:30:00,50.66,50.67,50.6,50.6,22745.0,41.2983,41.3065,41.2494,41.2494,22745.0
2018-03-09 13:00:00,50.62,50.65,50.62,50.63,2634.0,41.2657,41.2902,41.2657,41.2739,2634.0
2018-03-09 13:30:00,50.62,50.65,50.6,50.64,14012.0,41.2657,41.2902,41.2494,41.282,14012.0
2018-03-09 14:00:00,50.64,50.69,50.63,50.66,8357.0,41.282,41.3228,41.2739,41.2983,8357.0
2018-03-09 14:30:00,50.67,50.68,50.66,50.67,8408.0,41.3065,41.3146,41.2983,41.3065,8408.0
2018-03-09 15:00:00,50.68,50.69,50.65,50.65,2169.0,41.3146,41.3228,41.2902,41.2902,2169.0
2018-03-09 15:30:00,50.66,50.73,50.65,50.72,122439.0,41.2983,41.3554,41.2902,41.3472,122439.0
2018-03-12 09:30:00,50.75,50.91,50.75,50.85,90667.0,41.3717,41.5021,41.3717,41.4532,90667.0
2018-03-12 10:00:00,50.85,50.87,50.8,50.84,129894.0,41.4532,41.4695,41.4125,41.4451,129894.0
2018-03-12 10:30:00,50.83,50.86,50.79,50.8,17619.0,41.4369,41.4614,41.4043,41.4125,17619.0
2018-03-12 11:00:00,50.79,50.82,50.68,50.69,18319.0,41.4043,41.4288,41.3146,41.3228,18319.0
2018-03-12 11:30:00,50.69,50.78,50.69,50.76,16000.0,41.3228,41.3962,41.3228,41.3799,16000.0
2018-03-12 12:00:00,50.76,50.82,50.74,50.78,11662.0,41.3799,41.4288,41.3636,41.3962,11662.0
2018-03-12 12:30:00,50.79,50.8,50.73,50.74,9408.0,41.4043,41.4125,41.3554,41.3636,9408.0
2018-03-12 13:00:00,50.76,50.79,50.76,50.78,19746.0,41.3799,41.4043,41.3799,41.3962,19746.0
2018-03-12 13:30:00,50.79,50.8,50.75,50.75,17630.0,41.4043,41.4125,41.3717,41.3717,17630.0
2018-03-12 14:00:00,50.78,50.78,50.74,50.77,21330.0,41.3962,41.3962,41.3636,41.388,21330.0
2018-03-12 14:30:00,50.75,50.79,50.74,50.74,46480.0,41.3717,41.4043,41.3636,41.3636,46480.0
2018-03-12 15:00:00,50.77,50.82,50.76,50.81,19500.0,41.388,41.4288,41.3799,41.4206,19500.0
2018-03-12 15:30:00,50.81,50.87,50.8,50.82,70220.0,41.4206,41.4695,41.4125,41.4288,70220.0
2018-03-13 09:30:00,51.01,51.04,50.96,50.99,69160.0,41.5837,41.6081,41.5429,41.5674,69160.0
2018-03-13 10:00:00,50.96,50.98,50.92,50.93,21271.0,41.5429,41.5592,41.5103,41.5184,21271.0
2018-03-13 10:30:00,50.92,50.92,50.83,50.86,34304.0,41.5103,41.5103,41.4369,41.4614,34304.0
2018-03-13 11:00:00,50.82,50.83,50.74,50.75,23753.0,41.4288,41.4369,41.3636,41.3717,23753.0
2018-03-13 11:30:00,50.78,50.78,50.71,50.71,6658.0,41.3962,41.3962,41.3391,41.3391,6658.0
2018-03-13 12:00:00,50.6,50.62,50.57,50.58,12395.0,41.2494,41.2657,41.225,41.2331,12395.0
2018-03-13 12:30:00,50.6,50.68,50.6,50.65,16738.0,41.2494,41.3146,41.2494,41.2902,16738.0
2018-03-13 13:00:00,50.66,50.67,50.59,50.61,13057.0,41.2983,41.3065,41.2413,41.2576,13057.0
2018-03-13 13:30:00,50.59,50.62,50.47,50.48,9133.0,41.2413,41.2657,41.1434,41.1516,9133.0
2018-03-13 14:00:00,50.5,50.52,50.47,50.47,7969.0,41.1679,41.1842,41.1434,41.1434,7969.0
2018-03-13 14:30:00,50.51,50.54,50.45,50.45,2962.0,41.1761,41.2005,41.1271,41.1271,2962.0
2018-03-13 15:00:00,50.49,50.49,50.37,50.38,4300.0,41.1598,41.1598,41.0619,41.0701,4300.0
2018-03-13 15:30:00,50.42,50.44,50.35,50.42,17302.0,41.1027,41.119,41.0456,41.1027,17302.0
2018-03-14 09:30:00,50.83,50.86,50.69,50.7,50977.0,41.4369,41.4614,41.3228,41.3309,50977.0
2018-03-14 10:00:00,50.71,50.74,50.58,50.65,12280.0,41.3391,41.3636,41.2331,41.2902,12280.0
2018-03-14 10:30:00,50.62,50.66,50.59,50.63,16704.0,41.2657,41.2983,41.2413,41.2739,16704.0
2018-03-14 11:00:00,50.62,50.62,50.44,50.52,57345.0,41.2657,41.2657,41.119,41.1842,57345.0
2018-03-14 11:30:00,50.53,50.53,50.39,50.47,6575.0,41.1924,41.1924,41.0782,41.1434,6575.0
2018-03-14 12:00:00,50.45,50.54,50.41,50.5,14849.0,41.1271,41.2005,41.0945,41.1679,14849.0
2018-03-14 12:30:00,50.5,50.58,50.5,50.5,1395.0,41.1679,41.2331,41.1679,41.1679,1395.0
2018-03-14 13:00:00,50.47,50.55,50.45,50.55,3086.0,41.1434,41.2087,41.1271,41.2087,3086.0
2018-03-14 13:30:00,50.54,50.67,50.54,50.64,12753.0,41.2005,41.3065,41.2005,41.282,12753.0
2018-03-14 14:00:00,50.65,50.66,50.59,50.61,19304.0,41.2902,41.2983,41.2413,41.2576,19304.0
2018-03-14 14:30:00,50.62,50.63,50.49,50.55,4485.0,41.2657,41.2739,41.1598,41.2087,4485.0
2018-03-14 15:00:00,50.58,50.58,50.5,50.53,31653.0,41.2331,41.2331,41.1679,41.1924,31653.0
2018-03-14 15:30:00,50.55,50.58,50.51,50.55,13865.0,41.2087,41.2331,41.1761,41.2087,13865.0
2018-03-15 09:30:00,50.6,50.6,50.49,50.53,39616.0,41.2494,41.2494,41.1598,41.1924,39616.0
2018-03-15 10:00:00,50.56,50.59,50.52,50.52,15070.0,41.2168,41.2413,41.1842,41.1842,15070.0
2018-03-15 10:30:00,50.59,50.61,50.58,50.61,1413.0,41.2413,41.2576,41.2331,41.2576,1413.0
2018-03-15 11:00:00,50.69,50.78,50.69,50.74,71389.0,41.3228,41.3962,41.3228,41.3636,71389.0
2018-03-15 11:30:00,50.73,50.75,50.61,50.64,232922.0,41.3554,41.3717,41.2576,41.282,232922.0
2018-03-15 12:00:00,50.64,50.68,50.62,50.64,215252.0,41.282,41.3146,41.2657,41.282,215252.0
2018-03-15 12:30:00,50.59,50.61,50.56,50.58,4448.0,41.2413,41.2576,41.2168,41.2331,4448.0
2018-03-15 13:00:00,50.57,50.58,50.53,50.57,6239.0,41.225,41.2331,41.1924,41.225,6239.0
2018-03-15 13:30:00,50.57,50.58,50.47,50.48,14105.0,41.225,41.2331,41.1434,41.1516,14105.0
2018-03-15 14:00:00,50.47,50.49,50.45,50.47,35887.0,41.1434,41.1598,41.1271,41.1434,35887.0
2018-03-15 14:30:00,50.47,50.47,50.41,50.47,17162.0,41.1434,41.1434,41.0945,41.1434,17162.0
2018-03-15 15:00:00,50.49,50.53,50.46,50.53,20124.0,41.1598,41.1924,41.1353,41.1924,20124.0
2018-03-15 15:30:00,50.53,50.55,50.52,50.52,15928.0,41.1924,41.2087,41.1842,41.1842,15928.0
2018-03-16 09:30:00,50.45,50.51,50.4,50.49,29641.0,41.1271,41.1761,41.0864,41.1598,29641.0
2018-03-16 10:00:00,50.5,50.55,50.46,50.55,7589.0,41.1679,41.2087,41.1353,41.2087,7589.0
2018-03-16 10:30:00,50.57,50.57,50.52,50.53,2527.0,41.225,41.225,41.1842,41.1924,2527.0
2018-03-16 11:00:00,50.53,50.53,50.44,50.51,9011.0,41.1924,41.1924,41.119,41.1761,9011.0
2018-03-16 11:30:00,50.53,50.53,50.49,50.51,2131.0,41.1924,41.1924,41.1598,41.1761,2131.0
2018-03-16 12:00:00,50.5,50.53,50.49,50.49,8913.0,41.1679,41.1924,41.1598,41.1598,8913.0
2018-03-16 12:30:00,50.47,50.52,50.46,50.5,5500.0,41.1434,41.1842,41.1353,41.1679,5500.0
2018-03-16 13:00:00,50.51,50.53,50.4,50.43,39563.0,41.1761,41.1924,41.0864,41.1108,39563.0
2018-03-16 13:30:00,50.43,50.45,50.39,50.43,39462.0,41.1108,41.1271,41.0782,41.1108,39462.0
2018-03-16 14:00:00,50.44,50.46,50.41,50.46,20818.0,41.119,41.1353,41.0945,41.1353,20818.0
2018-03-16 14:30:00,50.46,50.49,50.44,50.48,60035.0,41.1353,41.1598,41.119,41.1516,60035.0
2018-03-16 15:00:00,50.48,50.49,50.44,50.49,25410.0,41.1516,41.1598,41.119,41.1598,25410.0
2018-03-16 15:30:00,50.48,50.53,50.46,50.46,44800.0,41.1516,41.1924,41.1353,41.1353,44800.0
2018-03-19 09:30:00,50.21,50.22,50.15,50.19,62632.0,40.9315,40.9396,40.8826,40.9152,62632.0
2018-03-19 10:00:00,50.21,50.21,50.13,50.2,9409.0,40.9315,40.9315,40.8663,40.9233,9409.0
2018-03-19 10:30:00,50.19,50.21,50.07,50.1,46881.0,40.9152,40.9315,40.8174,40.8418,46881.0
2018-03-19 11:00:00,50.09,50.13,50.03,50.07,51759.0,40.8337,40.8663,40.7848,40.8174,51759.0
2018-03-19 11:30:00,50.05,50.05,49.92,49.92,10174.0,40.8011,40.8011,40.6951,40.6951,10174.0
2018-03-19 12:00:00,49.9,49.95,49.88,49.93,23318.0,40.6788,40.7195,40.6625,40.7032,23318.0
2018-03-19 12:30:00,49.95,49.95,49.84,49.88,11750.0,40.7195,40.7195,40.6299,40.6625,11750.0
2018-03-19 13:00:00,49.89,49.89,49.77,49.8,20000.0,40.6706,40.6706,40.5728,40.5973,20000.0
2018-03-19 13:30:00,49.81,49.91,49.78,49.91,14877.0,40.6054,40.6869,40.581,40.6869,14877.0
2018-03-19 14:00:00,49.91,49.96,49.81,49.84,7371.0,40.6869,40.7277,40.6054,40.6299,7371.0
2018-03-19 14:30:00,49.84,49.89,49.75,49.89,15432.0,40.6299,40.6706,40.5565,40.6706,15432.0
2018-03-19 15:00:00,49.83,49.94,49.82,49.9,14498.0,40.6217,40.7114,40.6136,40.6788,14498.0
2018-03-19 15:30:00,49.88,50.0,49.87,50.0,162775.0,40.6625,40.7603,40.6543,40.7603,162775.0
2018-03-20 09:30:00,50.07,50.16,50.04,50.05,86119.0,40.8174,40.8907,40.7929,40.8011,86119.0
2018-03-20 10:00:00,50.04,50.09,50.01,50.09,12792.0,40.7929,40.8337,40.7685,40.8337,12792.0
2018-03-20 10:30:00,50.09,50.15,50.09,50.13,21965.0,40.8337,40.8826,40.8337,40.8663,21965.0
2018-03-20 11:00:00,50.17,50.21,50.15,50.2,16548.0,40.8989,40.9315,40.8826,40.9233,16548.0
2018-03-20 11:30:00,50.2,50.22,50.1,50.13,3615.0,40.9233,40.9396,40.8418,40.8663,3615.0
2018-03-20 12:00:00,50.11,50.22,50.11,50.18,9978.0,40.85,40.9396,40.85,40.907,9978.0
2018-03-20 12:30:00,50.17,50.17,50.09,50.09,3618.0,40.8989,40.8989,40.8337,40.8337,3618.0
2018-03-20 13:00:00,50.09,50.14,50.09,50.14,3551.0,40.8337,40.8744,40.8337,40.8744,3551.0
2018-03-20 13:30:00,50.12,50.13,50.1,50.12,1820.0,40.8581,40.8663,40.8418,40.8581,1820.0
2018-03-20 14:00:00,50.09,50.14,50.08,50.14,3658.0,40.8337,40.8744,40.8255,40.8744,3658.0
2018-03-20 14:30:00,50.16,50.21,50.15,50.19,36054.0,40.8907,40.9315,40.8826,40.9152,36054.0
2018-03-20 15:00:00,50.19,50.22,50.18,50.19,9505.0,40.9152,40.9396,40.907,40.9152,9505.0
2018-03-20 15:30:00,50.2,50.2,50.12,50.13,16652.0,40.9233,40.9233,40.8581,40.8663,16652.0
2018-03-21 09:30:00,50.12,50.12,50.05,50.07,59837.0,40.8581,40.8581,40.8011,40.8174,59837.0
2018-03-21 10:00:00,50.09,50.1,50.04,50.05,7675.0,40.8337,40.8418,40.7929,40.8011,7675.0
2018-03-21 10:30:00,50.06,50.12,50.06,50.1,24050.0,40.8092,40.8581,40.8092,40.8418,24050.0
2018-03-21 11:00:00,50.1,50.15,50.05,50.15,25875.0,40.8418,40.8826,40.8011,40.8826,25875.0
2018-03-21 11:30:00,50.16,50.23,50.16,50.21,12837.0,40.8907,40.9478,40.8907,40.9315,12837.0
2018-03-21 12:00:00,50.19,50.22,50.18,50.19,76793.0,40.9152,40.9396,40.907,40.9152,76793.0
2018-03-21 12:30:00,50.2,50.23,50.19,50.23,5631.0,40.9233,40.9478,40.9152,40.9478,5631.0
2018-03-21 13:00:00,50.22,50.22,50.13,50.15,32151.0,40.9396,40.9396,40.8663,40.8826,32151.0
2018-03-21 13:30:00,50.15,50.23,50.14,50.23,27217.0,40.8826,40.9478,40.8744,40.9478,27217.0
2018-03-21 14:00:00,50.36,50.48,50.15,50.24,162794.0,41.0538,41.1516,40.8826,40.956,162794.0
2018-03-21 14:30:00,50.23,50.24,50.07,50.22,85173.0,40.9478,40.956,40.8174,40.9396,85173.0
2018-03-21 15:00:00,50.2,50.41,50.2,50.3,23865.0,40.9233,41.0945,40.9233,41.0049,23865.0
2018-03-21 15:30:00,50.29,50.38,50.26,50.27,21569.0,40.9967,41.0701,40.9723,40.9804,21569.0
2018-03-22 09:30:00,49.65,49.73,49.54,49.65,45463.0,40.475,40.5402,40.3853,40.475,45463.0
2018-03-22 10:00:00,49.63,49.74,49.63,49.68,23926.0,40.4587,40.5483,40.4587,40.4994,23926.0
2018-03-22 10:30:00,49.55,49.57,49.43,49.43,4060.0,40.3935,40.4098,40.2956,40.2956,4060.0
2018-03-22 11:00:00,49.49,49.53,49.37,49.41,16239.0,40.3445,40.3772,40.2467,40.2793,16239.0
2018-03-22 11:30:00,49.43,49.43,49.28,49.33,27574.0,40.2956,40.2956,40.1734,40.2141,27574.0
2018-03-22 12:00:00,49.29,49.58,49.28,49.58,28845.0,40.1815,40.4179,40.1734,40.4179,28845.0
2018-03-22 12:30:00,49.59,49.64,49.51,49.52,19352.0,40.4261,40.4668,40.3609,40.369,19352.0
2018-03-22 13:00:00,49.51,49.61,49.41,49.61,7770.0,40.3609,40.4424,40.2793,40.4424,7770.0
2018-03-22 13:30:00,49.63,49.67,49.58,49.61,7205.0,40.4587,40.4913,40.4179,40.4424,7205.0
2018-03-22 14:00:00,49.6,49.6,49.47,49.48,1683.0,40.4342,40.4342,40.3282,40.3364,1683.0
2018-03-22 14:30:00,49.47,49.54,49.46,49.48,13082.0,40.3282,40.3853,40.3201,40.3364,13082.0
2018-03-22 15:00:00,49.44,49.51,49.37,49.39,9907.0,40.3038,40.3609,40.2467,40.263,9907.0
2018-03-22 15:30:00,49.25,49.3,49.17,49.19,25249.0,40.1489,40.1897,40.0837,40.1,25249.0
2018-03-23 09:30:00,49.32,49.37,49.12,49.24,244881.0,40.206,40.2467,40.0429,40.1407,244881.0
2018-03-23 10:00:00,49.27,49.31,49.18,49.22,25073.0,40.1652,40.1978,40.0918,40.1244,25073.0
2018-03-23 10:30:00,49.24,49.29,49.21,49.27,14804.0,40.1407,40.1815,40.1163,40.1652,14804.0
2018-03-23 11:00:00,49.3,49.31,49.18,49.19,10654.0,40.1897,40.1978,40.0918,40.1,10654.0
2018-03-23 11:30:00,49.17,49.21,48.95,48.98,21067.0,40.0837,40.1163,39.9043,39.9288,21067.0
2018-03-23 12:00:00,48.98,49.13,48.97,49.13,73784.0,39.9288,40.0511,39.9206,40.0511,73784.0
2018-03-23 12:30:00,49.08,49.08,48.94,49.0,24506.0,40.0103,40.0103,39.8962,39.9451,24506.0
2018-03-23 13:00:00,48.95,49.17,48.94,49.14,21045.0,39.9043,40.0837,39.8962,40.0592,21045.0
2018-03-23 13:30:00,49.18,49.22,49.09,49.21,47297.0,40.0918,40.1244,40.0185,40.1163,47297.0
2018-03-23 14:00:00,49.2,49.2,49.03,49.05,23981.0,40.1081,40.1081,39.9696,39.9859,23981.0
2018-03-23 14:30:00,49.03,49.06,48.77,48.81,70010.0,39.9696,39.994,39.7576,39.7902,70010.0
2018-03-23 15:00:00,48.78,48.86,48.68,48.75,107277.0,39.7658,39.831,39.6842,39.7413,107277.0
2018-03-23 15:30:00,48.72,48.75,48.55,48.55,59375.0,39.7168,39.7413,39.5783,39.5783,59375.0
2018-03-26 09:30:00,49.38,49.49,49.35,49.36,51149.0,40.2549,40.3445,40.2304,40.2386,51149.0
2018-03-26 10:00:00,49.35,49.37,49.17,49.18,10449.0,40.2304,40.2467,40.0837,40.0918,10449.0
2018-03-26 10:30:00,49.16,49.23,49.05,49.14,4117.0,40.0755,40.1326,39.9859,40.0592,4117.0
2018-03-26 11:00:00,49.08,49.13,48.91,49.01,9385.0,40.0103,40.0511,39.8717,39.9532,9385.0
2018-03-26 11:30:00,48.98,49.13,48.98,49.09,21835.0,39.9288,40.0511,39.9288,40.0185,21835.0
2018-03-26 12:00:00,49.1,49.23,49.03,49.19,33378.0,40.0266,40.1326,39.9696,40.1,33378.0
2018-03-26 12:30:00,49.21,49.26,49.14,49.17,9392.0,40.1163,40.157,40.0592,40.0837,9392.0
2018-03-26 13:00:00,49.19,49.29,49.19,49.26,7368.0,40.1,40.1815,40.1,40.157,7368.0
2018-03-26 13:30:00,49.22,49.25,49.18,49.22,73591.0,40.1244,40.1489,40.0918,40.1244,73591.0
2018-03-26 14:00:00,49.25,49.4,49.24,49.38,10774.0,40.1489,40.2712,40.1407,40.2549,10774.0
2018-03-26 14:30:00,49.44,49.45,49.38,49.39,18940.0,40.3038,40.3119,40.2549,40.263,18940.0
2018-03-26 15:00:00,49.4,49.53,49.4,49.52,37335.0,40.2712,40.3772,40.2712,40.369,37335.0
2018-03-26 15:30:00,49.55,49.6,49.51,49.55,18514.0,40.3935,40.4342,40.3609,40.3935,18514.0
2018-03-27 09:30:00,49.73,49.78,49.55,49.65,24780.0,40.5402,40.581,40.3935,40.475,24780.0
2018-03-27 10:00:00,49.61,49.7,49.54,49.61,28146.0,40.4424,40.5157,40.3853,40.4424,28146.0
2018-03-27 10:30:00,49.54,49.63,49.49,49.56,17060.0,40.3853,40.4587,40.3445,40.4016,17060.0
2018-03-27 11:00:00,49.53,49.62,49.49,49.57,4556.0,40.3772,40.4505,40.3445,40.4098,4556.0
2018-03-27 11:30:00,49.64,49.79,49.63,49.76,9382.0,40.4668,40.5891,40.4587,40.5647,9382.0
2018-03-27 12:00:00,49.77,49.81,49.72,49.72,14584.0,40.5728,40.6054,40.532,40.532,14584.0
2018-03-27 12:30:00,49.67,49.75,49.65,49.72,45594.0,40.4913,40.5565,40.475,40.532,45594.0
2018-03-27 13:00:00,49.78,49.79,49.67,49.67,4389.0,40.581,40.5891,40.4913,40.4913,4389.0
2018-03-27 13:30:00,49.65,49.66,49.51,49.56,17228.0,40.475,40.4831,40.3609,40.4016,17228.0
2018-03-27 14:00:00,49.58,49.6,49.46,49.46,7480.0,40.4179,40.4342,40.3201,40.3201,7480.0
2018-03-27 14:30:00,49.44,49.55,49.36,49.36,75015.0,40.3038,40.3935,40.2386,40.2386,75015.0
2018-03-27 15:00:00,49.34,49.35,49.08,49.09,42026.0,40.2223,40.2304,40.0103,40.0185,42026.0
2018-03-27 15:30:00,49.08,49.1,48.91,49.04,133211.0,40.0103,40.0266,39.8717,39.9777,133211.0
2018-03-28 09:30:00,49.21,49.29,49.01,49.21,47052.0,40.1163,40.1815,39.9532,40.1163,47052.0
2018-03-28 10:00:00,49.23,49.31,49.14,49.14,42917.0,40.1326,40.1978,40.0592,40.0592,42917.0
2018-03-28 10:30:00,49.23,49.23,48.99,49.1,48225.0,40.1326,40.1326,39.9369,40.0266,48225.0
2018-03-28 11:00:00,49.2,49.26,49.14,49.21,31310.0,40.1081,40.157,40.0592,40.1163,31310.0
2018-03-28 11:30:00,49.19,49.35,49.13,49.35,78421.0,40.1,40.2304,40.0511,40.2304,78421.0
2018-03-28 12:00:00,49.35,49.52,49.29,49.4,45647.0,40.2304,40.369,40.1815,40.2712,45647.0
2018-03-28 12:30:00,49.39,49.5,49.3,49.3,91211.0,40.263,40.3527,40.1897,40.1897,91211.0
2018-03-28 13:00:00,49.28,49.36,49.21,49.34,36007.0,40.1734,40.2386,40.1163,40.2223,36007.0
2018-03-28 13:30:00,49.27,49.38,49.26,49.33,9828.0,40.1652,40.2549,40.157,40.2141,9828.0
2018-03-28 14:00:00,49.37,49.37,49.21,49.24,39295.0,40.2467,40.2467,40.1163,40.1407,39295.0
2018-03-28 14:30:00,49.23,49.34,49.23,49.25,14273.0,40.1326,40.2223,40.1326,40.1489,14273.0
2018-03-28 15:00:00,49.26,49.26,49.14,49.24,12266.0,40.157,40.157,40.0592,40.1407,12266.0
2018-03-28 15:30:00,49.24,49.31,49.17,49.17,24673.0,40.1407,40.1978,40.0837,40.0837,24673.0
2018-03-29 09:30:00,49.53,49.62,49.44,49.45,18777.0,40.3772,40.4505,40.3038,40.3119,18777.0
2018-03-29 10:00:00,49.47,49.55,49.45,49.55,11566.0,40.3282,40.3935,40.3119,40.3935,11566.0
2018-03-29 10:30:00,49.55,49.7,49.55,49.67,38015.0,40.3935,40.5157,40.3935,40.4913,38015.0
2018-03-29 11:00:00,49.68,49.71,49.58,49.6,7714.0,40.4994,40.5239,40.4179,40.4342,7714.0
2018-03-29 11:30:00,49.53,49.59,49.5,49.59,35171.0,40.3772,40.4261,40.3527,40.4261,35171.0
2018-03-29 12:00:00,49.59,49.6,49.52,49.58,31691.0,40.4261,40.4342,40.369,40.4179,31691.0
2018-03-29 12:30:00,49.61,49.65,49.58,49.64,7443.0,40.4424,40.475,40.4179,40.4668,7443.0
2018-03-29 13:00:00,49.59,49.64,49.59,49.64,769.0,40.4261,40.4668,40.4261,40.4668,769.0
2018-03-29 13:30:00,49.63,49.77,49.63,49.76,32885.0,40.4587,40.5728,40.4587,40.5647,32885.0
2018-03-29 14:00:00,49.73,49.85,49.73,49.8,10956.0,40.5402,40.638,40.5402,40.5973,10956.0
2018-03-29 14:30:00,49.8,49.9,49.79,49.87,19871.0,40.5973,40.6788,40.5891,40.6543,19871.0
2018-03-29 15:00:00,49.85,49.93,49.82,49.82,16042.0,40.638,40.7032,40.6136,40.6136,16042.0
2018-03-29 15:30:00,49.82,49.85,49.72,49.72,708131.0,40.6136,40.638,40.532,40.532,708131.0
2018-04-02 09:30:00,49.6,49.66,49.45,49.48,33119.0,40.4342,40.4831,40.3119,40.3364,33119.0
2018-04-02 10:00:00,49.47,49.47,49.33,49.38,6802.0,40.3282,40.3282,40.2141,40.2549,6802.0
2018-04-02 10:30:00,49.32,49.33,49.23,49.23,10412.0,40.206,40.2141,40.1326,40.1326,10412.0
2018-04-02 11:00:00,49.14,49.15,49.06,49.12,47727.0,40.0592,40.0674,39.994,40.0429,47727.0
2018-04-02 11:30:00,49.11,49.11,48.79,48.91,7930.0,40.0348,40.0348,39.7739,39.8717,7930.0
2018-04-02 12:00:00,48.86,48.95,48.79,48.95,5199.0,39.831,39.9043,39.7739,39.9043,5199.0
2018-04-02 12:30:00,48.95,49.04,48.94,48.97,34946.0,39.9043,39.9777,39.8962,39.9206,34946.0
2018-04-02 13:00:00,48.97,48.99,48.8,48.8,26247.0,39.9206,39.9369,39.7821,39.7821,26247.0
2018-04-02 13:30:00,48.81,48.89,48.74,48.74,8566.0,39.7902,39.8554,39.7331,39.7331,8566.0
2018-04-02 14:00:00,48.72,48.82,48.67,48.77,99820.0,39.7168,39.7984,39.6761,39.7576,99820.0
2018-04-02 14:30:00,48.7,48.79,48.66,48.77,5815.0,39.7005,39.7739,39.6679,39.7576,5815.0
2018-04-02 15:00:00,48.78,48.83,48.74,48.75,25127.0,39.7658,39.8065,39.7331,39.7413,25127.0
2018-04-02 15:30:00,48.77,49.03,48.73,48.98,456719.0,39.7576,39.9696,39.725,39.9288,456719.0
2018-04-03 09:30:00,49.35,49.42,49.26,49.27,52668.0,40.2304,40.2875,40.157,40.1652,52668.0
2018-04-03 10:00:00,49.25,49.25,49.07,49.15,20932.0,40.1489,40.1489,40.0022,40.0674,20932.0
2018-04-03 10:30:00,49.14,49.32,49.14,49.32,5171.0,40.0592,40.206,40.0592,40.206,5171.0
2018-04-03 11:00:00,49.33,49.39,49.28,49.28,51331.0,40.2141,40.263,40.1734,40.1734,51331.0
2018-04-03 11:30:00,49.28,49.28,49.09,49.09,15888.0,40.1734,40.1734,40.0185,40.0185,15888.0
2018-04-03 12:00:00,49.14,49.19,49.1,49.13,4974.0,40.0592,40.1,40.0266,40.0511,4974.0
2018-04-03 12:30:00,49.13,49.21,49.13,49.16,78845.0,40.0511,40.1163,40.0511,40.0755,78845.0
2018-04-03 13:00:00,49.14,49.27,49.12,49.24,19325.0,40.0592,40.1652,40.0429,40.1407,19325.0
2018-04-03 13:30:00,49.24,49.25,49.15,49.23,8629.0,40.1407,40.1489,40.0674,40.1326,8629.0
2018-04-03 14:00:00,49.23,49.24,49.12,49.12,8973.0,40.1326,40.1407,40.0429,40.0429,8973.0
2018-04-03 14:30:00,49.11,49.27,49.05,49.27,30276.0,40.0348,40.1652,39.9859,40.1652,30276.0
2018-04-03 15:00:00,49.24,49.42,49.24,49.41,19351.0,40.1407,40.2875,40.1407,40.2793,19351.0
2018-04-03 15:30:00,49.41,49.41,49.29,49.37,32153.0,40.2793,40.2793,40.1815,40.2467,32153.0
2018-04-04 09:30:00,48.61,48.86,48.6,48.86,45854.0,39.6272,39.831,39.619,39.831,45854.0
2018-04-04 10:00:00,48.79,48.89,48.77,48.87,8929.0,39.7739,39.8554,39.7576,39.8391,8929.0
2018-04-04 10:30:00,48.86,48.97,48.8,48.97,37582.0,39.831,39.9206,39.7821,39.9206,37582.0
2018-04-04 11:00:00,48.93,49.06,48.89,49.04,11787.0,39.888,39.994,39.8554,39.9777,11787.0
2018-04-04 11:30:00,49.02,49.08,48.98,49.06,8583.0,39.9614,40.0103,39.9288,39.994,8583.0
2018-04-04 12:00:00,49.06,49.19,49.04,49.16,12375.0,39.994,40.1,39.9777,40.0755,12375.0
2018-04-04 12:30:00,49.16,49.22,49.12,49.18,13151.0,40.0755,40.1244,40.0429,40.0918,13151.0
2018-04-04 13:00:00,49.16,49.17,49.03,49.07,9438.0,40.0755,40.0837,39.9696,40.0022,9438.0
2018-04-04 13:30:00,49.06,49.11,49.04,49.09,6372.0,39.994,40.0348,39.9777,40.0185,6372.0
2018-04-04 14:00:00,49.09,49.31,49.09,49.29,6036.0,40.0185,40.1978,40.0185,40.1815,6036.0
2018-04-04 14:30:00,49.3,49.34,49.22,49.31,32954.0,40.1897,40.2223,40.1244,40.1978,32954.0
2018-04-04 15:00:00,49.32,49.43,49.28,49.43,43764.0,40.206,40.2956,40.1734,40.2956,43764.0
2018-04-04 15:30:00,49.43,49.51,49.41,49.49,288610.0,40.2956,40.3609,40.2793,40.3445,288610.0
2018-04-05 09:30:00,49.69,49.8,49.67,49.77,151028.0,40.5076,40.5973,40.4913,40.5728,151028.0
2018-04-05 10:00:00,49.79,49.81,49.75,49.77,46855.0,40.5891,40.6054,40.5565,40.5728,46855.0
2018-04-05 10:30:00,49.77,49.8,49.7,49.75,34807.0,40.5728,40.5973,40.5157,40.5565,34807.0
2018-04-05 11:00:00,49.78,49.88,49.78,49.87,19149.0,40.581,40.6625,40.581,40.6543,19149.0
2018-04-05 11:30:00,49.86,49.93,49.85,49.92,13919.0,40.6462,40.7032,40.638,40.6951,13919.0
2018-04-05 12:00:00,49.93,49.94,49.86,49.87,35779.0,40.7032,40.7114,40.6462,40.6543,35779.0
2018-04-05 12:30:00,49.89,49.9,49.85,49.88,4442.0,40.6706,40.6788,40.638,40.6625,4442.0
2018-04-05 13:00:00,49.93,49.95,49.76,49.76,2786.0,40.7032,40.7195,40.5647,40.5647,2786.0
2018-04-05 13:30:00,49.77,49.81,49.73,49.76,3009.0,40.5728,40.6054,40.5402,40.5647,3009.0
2018-04-05 14:00:00,49.77,49.81,49.74,49.76,11841.0,40.5728,40.6054,40.5483,40.5647,11841.0
2018-04-05 14:30:00,49.76,49.89,49.76,49.88,10433.0,40.5647,40.6706,40.5647,40.6625,10433.0
2018-04-05 15:00:00,49.87,49.92,49.83,49.87,16120.0,40.6543,40.6951,40.6217,40.6543,16120.0
2018-04-05 15:30:00,49.87,49.91,49.79,49.82,32423.0,40.6543,40.6869,40.5891,40.6136,32423.0
2018-04-06 09:30:00,49.66,49.84,49.63,49.82,78967.0,40.4831,40.6299,40.4587,40.6136,78967.0
2018-04-06 10:00:00,49.82,49.82,49.74,49.8,3465.0,40.6136,40.6136,40.5483,40.5973,3465.0
2018-04-06 10:30:00,49.7,49.71,49.59,49.61,11174.0,40.5157,40.5239,40.4261,40.4424,11174.0
2018-04-06 11:00:00,49.54,49.54,49.47,49.51,16368.0,40.3853,40.3853,40.3282,40.3609,16368.0
2018-04-06 11:30:00,49.56,49.64,49.53,49.63,7272.0,40.4016,40.4668,40.3772,40.4587,7272.0
2018-04-06 12:00:00,49.61,49.63,49.46,49.46,49792.0,40.4424,40.4587,40.3201,40.3201,49792.0
2018-04-06 12:30:00,49.46,49.61,49.46,49.6,26878.0,40.3201,40.4424,40.3201,40.4342,26878.0
2018-04-06 13:00:00,49.6,49.6,49.51,49.59,9290.0,40.4342,40.4342,40.3609,40.4261,9290.0
2018-04-06 13:30:00,49.61,49.61,49.38,49.38,25304.0,40.4424,40.4424,40.2549,40.2549,25304.0
2018-04-06 14:00:00,49.36,49.4,49.31,49.31,12224.0,40.2386,40.2712,40.1978,40.1978,12224.0
2018-04-06 14:30:00,49.27,49.28,49.15,49.16,8944.0,40.1652,40.1734,40.0674,40.0755,8944.0
2018-04-06 15:00:00,49.2,49.27,49.11,49.21,21455.0,40.1081,40.1652,40.0348,40.1163,21455.0
2018-04-06 15:30:00,49.26,49.34,49.24,49.28,25925.0,40.157,40.2223,40.1407,40.1734,25925.0
2018-04-09 09:30:00,49.67,49.73,49.57,49.69,206495.0,40.4913,40.5402,40.4098,40.5076,206495.0
2018-04-09 10:00:00,49.69,49.71,49.62,49.69,2881.0,40.5076,40.5239,40.4505,40.5076,2881.0
2018-04-09 10:30:00,49.78,49.81,49.75,49.8,10763.0,40.581,40.6054,40.5565,40.5973,10763.0
2018-04-09 11:00:00,49.76,49.84,49.73,49.84,4980.0,40.5647,40.6299,40.5402,40.6299,4980.0
2018-04-09 11:30:00,49.86,49.94,49.85,49.91,4840.0,40.6462,40.7114,40.638,40.6869,4840.0
2018-04-09 12:00:00,49.92,49.97,49.9,49.9,2576.0,40.6951,40.7358,40.6788,40.6788,2576.0
2018-04-09 12:30:00,49.9,49.94,49.9,49.91,4727.0,40.6788,40.7114,40.6788,40.6869,4727.0
2018-04-09 13:00:00,49.94,49.95,49.93,49.94,790.0,40.7114,40.7195,40.7032,40.7114,790.0
2018-04-09 13:30:00,49.93,49.98,49.91,49.97,2253.0,40.7032,40.744,40.6869,40.7358,2253.0
2018-04-09 14:00:00,49.97,49.98,49.91,49.91,4180.0,40.7358,40.744,40.6869,40.6869,4180.0
2018-04-09 14:30:00,49.92,49.93,49.87,49.92,10135.0,40.6951,40.7032,40.6543,40.6951,10135.0
2018-04-09 15:00:00,49.9,49.92,49.77,49.77,5431.0,40.6788,40.6951,40.5728,40.5728,5431.0
2018-04-09 15:30:00,49.82,49.82,49.61,49.63,19015.0,40.6136,40.6136,40.4424,40.4587,19015.0
2018-04-10 09:30:00,50.21,50.21,50.12,50.12,58427.0,40.9315,40.9315,40.8581,40.8581,58427.0
2018-04-10 10:00:00,50.14,50.23,50.12,50.2,22319.0,40.8744,40.9478,40.8581,40.9233,22319.0
2018-04-10 10:30:00,50.24,50.29,50.21,50.22,13587.0,40.956,40.9967,40.9315,40.9396,13587.0
2018-04-10 11:00:00,50.27,50.29,50.2,50.2,8742.0,40.9804,40.9967,40.9233,40.9233,8742.0
2018-04-10 11:30:00,50.2,50.26,50.13,50.22,19171.0,40.9233,40.9723,40.8663,40.9396,19171.0
2018-04-10 12:00:00,50.22,50.24,50.07,50.08,35638.0,40.9396,40.956,40.8174,40.8255,35638.0
2018-04-10 12:30:00,50.12,50.2,50.11,50.14,30564.0,40.8581,40.9233,40.85,40.8744,30564.0
2018-04-10 13:00:00,50.12,50.2,50.11,50.2,114183.0,40.8581,40.9233,40.85,40.9233,114183.0
2018-04-10 13:30:00,50.2,50.24,50.13,50.22,18545.0,40.9233,40.956,40.8663,40.9396,18545.0
2018-04-10 14:00:00,50.19,50.28,50.19,50.22,28949.0,40.9152,40.9886,40.9152,40.9396,28949.0
2018-04-10 14:30:00,50.24,50.29,50.16,50.29,16567.0,40.956,40.9967,40.8907,40.9967,16567.0
2018-04-10 15:00:00,50.3,50.35,50.26,50.32,20046.0,41.0049,41.0456,40.9723,41.0212,20046.0
2018-04-10 15:30:00,50.3,50.32,50.26,50.26,13121.0,41.0049,41.0212,40.9723,40.9723,13121.0
2018-04-11 09:30:00,50.11,50.25,50.1,50.25,16865.0,40.85,40.9641,40.8418,40.9641,16865.0
2018-04-11 10:00:00,50.24,50.28,50.21,50.27,3666.0,40.956,40.9886,40.9315,40.9804,3666.0
2018-04-11 10:30:00,50.28,50.3,50.21,50.21,11705.0,40.9886,41.0049,40.9315,40.9315,11705.0
2018-04-11 11:00:00,50.2,50.24,50.19,50.23,13176.0,40.9233,40.956,40.9152,40.9478,13176.0
2018-04-11 11:30:00,50.27,50.33,50.26,50.29,6379.0,40.9804,41.0293,40.9723,40.9967,6379.0
2018-04-11 12:00:00,50.32,50.36,50.29,50.32,15037.0,41.0212,41.0538,40.9967,41.0212,15037.0
2018-04-11 12:30:00,50.32,50.32,50.23,50.25,15178.0,41.0212,41.0212,40.9478,40.9641,15178.0
2018-04-11 13:00:00,50.26,50.28,50.23,50.24,53440.0,40.9723,40.9886,40.9478,40.956,53440.0
2018-04-11 13:30:00,50.25,50.26,50.21,50.24,3351.0,40.9641,40.9723,40.9315,40.956,3351.0
2018-04-11 14:00:00,50.27,50.29,50.15,50.21,9793.0,40.9804,40.9967,40.8826,40.9315,9793.0
2018-04-11 14:30:00,50.24,50.26,50.16,50.19,8916.0,40.956,40.9723,40.8907,40.9152,8916.0
2018-04-11 15:00:00,50.2,50.21,50.1,50.14,22479.0,40.9233,40.9315,40.8418,40.8744,22479.0
2018-04-11 15:30:00,50.16,50.19,50.12,50.12,56347.0,40.8907,40.9152,40.8581,40.8581,56347.0
2018-04-12 09:30:00,50.19,50.22,50.12,50.22,11880.0,40.9152,40.9396,40.8581,40.9396,11880.0
2018-04-12 10:00:00,50.23,50.27,50.2,50.24,38055.0,40.9478,40.9804,40.9233,40.956,38055.0
2018-04-12 10:30:00,50.24,50.26,50.19,50.2,31183.0,40.956,40.9723,40.9152,40.9233,31183.0
2018-04-12 11:00:00,50.21,50.26,50.2,50.26,19832.0,40.9315,40.9723,40.9233,40.9723,19832.0
2018-04-12 11:30:00,50.25,50.28,50.2,50.21,10667.0,40.9641,40.9886,40.9233,40.9315,10667.0
2018-04-12 12:00:00,50.22,50.23,50.2,50.23,3045.0,40.9396,40.9478,40.9233,40.9478,3045.0
2018-04-12 12:30:00,50.23,50.3,50.21,50.29,29319.0,40.9478,41.0049,40.9315,40.9967,29319.0
2018-04-12 13:00:00,50.3,50.3,50.18,50.18,9134.0,41.0049,41.0049,40.907,40.907,9134.0
2018-04-12 13:30:00,50.18,50.26,50.17,50.2,16885.0,40.907,40.9723,40.8989,40.9233,16885.0
2018-04-12 14:00:00,50.21,50.29,50.21,50.27,26025.0,40.9315,40.9967,40.9315,40.9804,26025.0
2018-04-12 14:30:00,50.28,50.28,50.23,50.28,111651.0,40.9886,40.9886,40.9478,40.9886,111651.0
2018-04-12 15:00:00,50.27,50.34,50.24,50.32,18294.0,40.9804,41.0375,40.956,41.0212,18294.0
2018-04-12 15:30:00,50.32,50.33,50.24,50.26,42974.0,41.0212,41.0293,40.956,40.9723,42974.0
2018-04-13 09:30:00,50.38,50.42,50.24,50.24,10342.0,41.0701,41.1027,40.956,40.956,10342.0
2018-04-13 10:00:00,50.26,50.26,50.11,50.12,13527.0,40.9723,40.9723,40.85,40.8581,13527.0
2018-04-13 10:30:00,50.08,50.18,50.08,50.1,17631.0,40.8255,40.907,40.8255,40.8418,17631.0
2018-04-13 11:00:00,50.09,50.16,50.05,50.16,23883.0,40.8337,40.8907,40.8011,40.8907,23883.0
2018-04-13 11:30:00,50.16,50.18,50.11,50.17,6774.0,40.8907,40.907,40.85,40.8989,6774.0
2018-04-13 12:00:00,50.18,50.19,50.12,50.18,11922.0,40.907,40.9152,40.8581,40.907,11922.0
2018-04-13 12:30:00,50.18,50.2,50.14,50.18,8072.0,40.907,40.9233,40.8744,40.907,8072.0
2018-04-13 13:00:00,50.2,50.22,50.18,50.22,16938.0,40.9233,40.9396,40.907,40.9396,16938.0
2018-04-13 13:30:00,50.22,50.23,50.19,50.19,7113.0,40.9396,40.9478,40.9152,40.9152,7113.0
2018-04-13 14:00:00,50.18,50.21,50.14,50.15,5716.0,40.907,40.9315,40.8744,40.8826,5716.0
2018-04-13 14:30:00,50.16,50.19,50.09,50.11,17985.0,40.8907,40.9152,40.8337,40.85,17985.0
2018-04-13 15:00:00,50.09,50.09,50.0,50.03,15634.0,40.8337,40.8337,40.7603,40.7848,15634.0
2018-04-13 15:30:00,50.01,50.15,50.01,50.14,42213.0,40.7685,40.8826,40.7685,40.8744,42213.0
2018-04-16 09:30:00,50.28,50.28,50.12,50.14,76686.0,40.9886,40.9886,40.8581,40.8744,76686.0
2018-04-16 10:00:00,50.14,50.22,50.1,50.22,119347.0,40.8744,40.9396,40.8418,40.9396,119347.0
2018-04-16 10:30:00,50.21,50.22,50.12,50.12,143626.0,40.9315,40.9396,40.8581,40.8581,143626.0
2018-04-16 11:00:00,50.13,50.15,50.06,50.1,143445.0,40.8663,40.8826,40.8092,40.8418,143445.0
2018-04-16 11:30:00,50.09,50.14,50.07,50.14,458177.0,40.8337,40.8744,40.8174,40.8744,458177.0
2018-04-16 12:00:00,50.14,50.18,50.13,50.14,12703.0,40.8744,40.907,40.8663,40.8744,12703.0
2018-04-16 12:30:00,50.15,50.21,50.12,50.21,9336.0,40.8826,40.9315,40.8581,40.9315,9336.0
2018-04-16 13:00:00,50.22,50.24,50.2,50.22,37384.0,40.9396,40.956,40.9233,40.9396,37384.0
2018-04-16 13:30:00,50.2,50.23,50.2,50.22,30483.0,40.9233,40.9478,40.9233,40.9396,30483.0
2018-04-16 14:00:00,50.21,50.21,50.15,50.16,24225.0,40.9315,40.9315,40.8826,40.8907,24225.0
2018-04-16 14:30:00,50.14,50.2,50.14,50.19,19104.0,40.8744,40.9233,40.8744,40.9152,19104.0
2018-04-16 15:00:00,50.19,50.22,50.14,50.17,45515.0,40.9152,40.9396,40.8744,40.8989,45515.0
2018-04-16 15:30:00,50.17,50.22,50.16,50.21,87319.0,40.8989,40.9396,40.8907,40.9315,87319.0
2018-04-17 09:30:00,50.23,50.29,50.21,50.27,37665.0,40.9478,40.9967,40.9315,40.9804,37665.0
2018-04-17 10:00:00,50.28,50.36,50.28,50.35,79127.0,40.9886,41.0538,40.9886,41.0456,79127.0
2018-04-17 10:30:00,50.35,50.4,50.33,50.4,17894.0,41.0456,41.0864,41.0293,41.0864,17894.0
2018-04-17 11:00:00,50.4,50.47,50.4,50.45,49269.0,41.0864,41.1434,41.0864,41.1271,49269.0
2018-04-17 11:30:00,50.44,50.44,50.37,50.38,6868.0,41.119,41.119,41.0619,41.0701,6868.0
2018-04-17 12:00:00,50.38,50.43,50.37,50.43,7623.0,41.0701,41.1108,41.0619,41.1108,7623.0
2018-04-17 12:30:00,50.38,50.43,50.38,50.43,6873.0,41.0701,41.1108,41.0701,41.1108,6873.0
2018-04-17 13:00:00,50.44,50.46,50.42,50.44,6704.0,41.119,41.1353,41.1027,41.119,6704.0
2018-04-17 13:30:00,50.45,50.46,50.43,50.44,3307.0,41.1271,41.1353,41.1108,41.119,3307.0
2018-04-17 14:00:00,50.46,50.47,50.44,50.45,16626.0,41.1353,41.1434,41.119,41.1271,16626.0
2018-04-17 14:30:00,50.47,50.47,50.42,50.43,10455.0,41.1434,41.1434,41.1027,41.1108,10455.0
2018-04-17 15:00:00,50.44,50.5,50.43,50.5,11251.0,41.119,41.1679,41.1108,41.1679,11251.0
2018-04-17 15:30:00,50.5,50.51,50.4,50.43,23128.0,41.1679,41.1761,41.0864,41.1108,23128.0
2018-04-18 09:30:00,50.64,50.73,50.6,50.65,45178.0,41.282,41.3554,41.2494,41.2902,45178.0
2018-04-18 10:00:00,50.64,50.64,50.59,50.64,10518.0,41.282,41.282,41.2413,41.282,10518.0
2018-04-18 10:30:00,50.66,50.71,50.66,50.7,17487.0,41.2983,41.3391,41.2983,41.3309,17487.0
2018-04-18 11:00:00,50.71,50.76,50.71,50.74,20022.0,41.3391,41.3799,41.3391,41.3636,20022.0
2018-04-18 11:30:00,50.75,50.75,50.69,50.71,9323.0,41.3717,41.3717,41.3228,41.3391,9323.0
2018-04-18 12:00:00,50.72,50.74,50.7,50.72,70513.0,41.3472,41.3636,41.3309,41.3472,70513.0
2018-04-18 12:30:00,50.71,50.73,50.67,50.73,12699.0,41.3391,41.3554,41.3065,41.3554,12699.0
2018-04-18 13:00:00,50.72,50.78,50.72,50.75,32671.0,41.3472,41.3962,41.3472,41.3717,32671.0
2018-04-18 13:30:00,50.74,50.75,50.72,50.72,9563.0,41.3636,41.3717,41.3472,41.3472,9563.0
2018-04-18 14:00:00,50.7,50.78,50.69,50.77,22652.0,41.3309,41.3962,41.3228,41.388,22652.0
2018-04-18 14:30:00,50.77,50.8,50.75,50.76,7538.0,41.388,41.4125,41.3717,41.3799,7538.0
2018-04-18 15:00:00,50.76,50.78,50.74,50.74,10905.0,41.3799,41.3962,41.3636,41.3636,10905.0
2018-04-18 15:30:00,50.74,50.79,50.72,50.78,1133104.0,41.3636,41.4043,41.3472,41.3962,1133104.0
2018-04-19 09:30:00,50.72,50.75,50.68,50.71,224832.0,41.3472,41.3717,41.3146,41.3391,224832.0
2018-04-19 10:00:00,50.72,50.77,50.64,50.75,41001.0,41.3472,41.388,41.282,41.3717,41001.0
2018-04-19 10:30:00,50.75,50.77,50.65,50.66,225615.0,41.3717,41.388,41.2902,41.2983,225615.0
2018-04-19 11:00:00,50.66,50.67,50.6,50.67,217400.0,41.2983,41.3065,41.2494,41.3065,217400.0
2018-04-19 11:30:00,50.66,50.66,50.52,50.52,236362.0,41.2983,41.2983,41.1842,41.1842,236362.0
2018-04-19 12:00:00,50.51,50.51,50.47,50.48,387092.0,41.1761,41.1761,41.1434,41.1516,387092.0
2018-04-19 12:30:00,50.5,50.55,50.49,50.51,16618.0,41.1679,41.2087,41.1598,41.1761,16618.0
2018-04-19 13:00:00,50.48,50.49,50.42,50.42,148518.0,41.1516,41.1598,41.1027,41.1027,148518.0
2018-04-19 13:30:00,50.42,50.51,50.42,50.49,40049.0,41.1027,41.1761,41.1027,41.1598,40049.0
2018-04-19 14:00:00,50.49,50.5,50.44,50.47,20626.0,41.1598,41.1679,41.119,41.1434,20626.0
2018-04-19 14:30:00,50.46,50.5,50.45,50.5,104177.0,41.1353,41.1679,41.1271,41.1679,104177.0
2018-04-19 15:00:00,50.5,50.54,50.49,50.5,29414.0,41.1679,41.2005,41.1598,41.1679,29414.0
2018-04-19 15:30:00,50.5,50.61,50.5,50.56,156246.0,41.1679,41.2576,41.1679,41.2168,156246.0
2018-04-20 09:30:00,50.35,50.4,50.26,50.28,18987.0,41.0456,41.0864,40.9723,40.9886,18987.0
2018-04-20 10:00:00,50.29,50.3,50.21,50.23,92202.0,40.9967,41.0049,40.9315,40.9478,92202.0
2018-04-20 10:30:00,50.24,50.3,50.2,50.26,41249.0,40.956,41.0049,40.9233,40.9723,41249.0
2018-04-20 11:00:00,50.25,50.26,50.18,50.23,23694.0,40.9641,40.9723,40.907,40.9478,23694.0
2018-04-20 11:30:00,50.23,50.31,50.23,50.28,57496.0,40.9478,41.013,40.9478,40.9886,57496.0
2018-04-20 12:00:00,50.27,50.29,50.22,50.23,11760.0,40.9804,40.9967,40.9396,40.9478,11760.0
2018-04-20 12:30:00,50.21,50.25,50.2,50.24,77621.0,40.9315,40.9641,40.9233,40.956,77621.0
2018-04-20 13:00:00,50.23,50.29,50.21,50.29,54541.0,40.9478,40.9967,40.9315,40.9967,54541.0
2018-04-20 13:30:00,50.3,50.32,50.28,50.29,17012.0,41.0049,41.0212,40.9886,40.9967,17012.0
2018-04-20 14:00:00,50.28,50.29,50.25,50.27,120685.0,40.9886,40.9967,40.9641,40.9804,120685.0
2018-04-20 14:30:00,50.27,50.27,50.22,50.23,53339.0,40.9804,40.9804,40.9396,40.9478,53339.0
2018-04-20 15:00:00,50.22,50.22,50.14,50.17,20279.0,40.9396,40.9396,40.8744,40.8989,20279.0
2018-04-20 15:30:00,50.17,50.24,50.15,50.23,97997.0,40.8989,40.956,40.8826,40.9478,97997.0
2018-04-23 09:30:00,50.17,50.18,50.03,50.08,35417.0,40.8989,40.907,40.7848,40.8255,35417.0
2018-04-23 10:00:00,50.1,50.16,50.07,50.15,18500.0,40.8418,40.8907,40.8174,40.8826,18500.0
2018-04-23 10:30:00,50.13,50.18,50.11,50.17,4813.0,40.8663,40.907,40.85,40.8989,4813.0
2018-04-23 11:00:00,50.16,50.24,50.16,50.23,139128.0,40.8907,40.956,40.8907,40.9478,139128.0
2018-04-23 11:30:00,50.21,50.22,50.18,50.19,47498.0,40.9315,40.9396,40.907,40.9152,47498.0
2018-04-23 12:00:00,50.2,50.22,50.16,50.17,15620.0,40.9233,40.9396,40.8907,40.8989,15620.0
2018-04-23 12:30:00,50.18,50.18,50.12,50.14,15627.0,40.907,40.907,40.8581,40.8744,15627.0
2018-04-23 13:00:00,50.13,50.14,50.13,50.14,700.0,40.8663,40.8744,40.8663,40.8744,700.0
2018-04-23 13:30:00,50.13,50.13,50.1,50.12,6055.0,40.8663,40.8663,40.8418,40.8581,6055.0
2018-04-23 14:00:00,50.11,50.12,50.04,50.05,14301.0,40.85,40.8581,40.7929,40.8011,14301.0
2018-04-23 14:30:00,50.04,50.07,49.99,50.0,233037.0,40.7929,40.8174,40.7521,40.7603,233037.0
2018-04-23 15:00:00,49.99,50.07,49.99,50.06,55160.0,40.7521,40.8174,40.7521,40.8092,55160.0
2018-04-23 15:30:00,50.07,50.11,50.05,50.11,353291.0,40.8174,40.85,40.8011,40.85,353291.0
2018-04-24 09:30:00,50.29,50.33,50.23,50.26,43534.0,40.9967,41.0293,40.9478,40.9723,43534.0
2018-04-24 10:00:00,50.26,50.3,50.15,50.17,10431.0,40.9723,41.0049,40.8826,40.8989,10431.0
2018-04-24 10:30:00,50.16,50.21,50.11,50.18,10542.0,40.8907,40.9315,40.85,40.907,10542.0
2018-04-24 11:00:00,50.14,50.23,50.1,50.23,9508.0,40.8744,40.9478,40.8418,40.9478,9508.0
2018-04-24 11:30:00,50.25,50.3,50.21,50.25,102849.0,40.9641,41.0049,40.9315,40.9641,102849.0
2018-04-24 12:00:00,50.21,50.23,50.13,50.13,143308.0,40.9315,40.9478,40.8663,40.8663,143308.0
2018-04-24 12:30:00,50.15,50.15,50.08,50.08,2098.0,40.8826,40.8826,40.8255,40.8255,2098.0
2018-04-24 13:00:00,50.04,50.06,49.96,49.99,36505.0,40.7929,40.8092,40.7277,40.7521,36505.0
2018-04-24 13:30:00,49.97,49.99,49.88,49.89,8078.0,40.7358,40.7521,40.6625,40.6706,8078.0
2018-04-24 14:00:00,49.84,49.89,49.79,49.84,25206.0,40.6299,40.6706,40.5891,40.6299,25206.0
2018-04-24 14:30:00,49.8,49.86,49.76,49.84,45263.0,40.5973,40.6462,40.5647,40.6299,45263.0
2018-04-24 15:00:00,49.86,49.95,49.86,49.91,61381.0,40.6462,40.7195,40.6462,40.6869,61381.0
2018-04-24 15:30:00,49.87,49.92,49.8,49.88,89774.0,40.6543,40.6951,40.5973,40.6625,89774.0
2018-04-25 09:30:00,49.71,49.71,49.52,49.54,15874.0,40.5239,40.5239,40.369,40.3853,15874.0
2018-04-25 10:00:00,49.53,49.61,49.51,49.56,23624.0,40.3772,40.4424,40.3609,40.4016,23624.0
2018-04-25 10:30:00,49.56,49.67,49.56,49.63,21183.0,40.4016,40.4913,40.4016,40.4587,21183.0
2018-04-25 11:00:00,49.61,49.75,49.61,49.75,18829.0,40.4424,40.5565,40.4424,40.5565,18829.0
2018-04-25 11:30:00,49.7,49.71,49.61,49.62,11788.0,40.5157,40.5239,40.4424,40.4505,11788.0
2018-04-25 12:00:00,49.61,49.67,49.59,49.66,3830.0,40.4424,40.4913,40.4261,40.4831,3830.0
2018-04-25 12:30:00,49.66,49.7,49.64,49.66,18385.0,40.4831,40.5157,40.4668,40.4831,18385.0
2018-04-25 13:00:00,49.67,49.7,49.63,49.67,18014.0,40.4913,40.5157,40.4587,40.4913,18014.0
2018-04-25 13:30:00,49.7,49.76,49.68,49.73,14744.0,40.5157,40.5647,40.4994,40.5402,14744.0
2018-04-25 14:00:00,49.73,49.74,49.67,49.71,10173.0,40.5402,40.5483,40.4913,40.5239,10173.0
2018-04-25 14:30:00,49.69,49.82,49.69,49.82,35075.0,40.5076,40.6136,40.5076,40.6136,35075.0
2018-04-25 15:00:00,49.81,49.83,49.76,49.79,22664.0,40.6054,40.6217,40.5647,40.5891,22664.0
2018-04-25 15:30:00,49.79,49.8,49.71,49.78,29697.0,40.5891,40.5973,40.5239,40.581,29697.0
2018-04-26 09:30:00,50.02,50.03,49.94,49.98,44672.0,40.7766,40.7848,40.7114,40.744,44672.0
2018-04-26 10:00:00,49.95,50.0,49.93,49.98,61404.0,40.7195,40.7603,40.7032,40.744,61404.0
2018-04-26 10:30:00,49.97,50.04,49.96,50.01,129813.0,40.7358,40.7929,40.7277,40.7685,129813.0
2018-04-26 11:00:00,50.02,50.03,49.98,50.0,19234.0,40.7766,40.7848,40.744,40.7603,19234.0
2018-04-26 11:30:00,49.98,50.02,49.96,50.01,18573.0,40.744,40.7766,40.7277,40.7685,18573.0
2018-04-26 12:00:00,50.03,50.08,50.03,50.08,10378.0,40.7848,40.8255,40.7848,40.8255,10378.0
2018-04-26 12:30:00,50.07,50.08,50.07,50.07,120.0,40.8174,40.8255,40.8174,40.8174,120.0
2018-04-26 13:00:00,50.11,50.14,50.11,50.13,1733.0,40.85,40.8744,40.85,40.8663,1733.0
2018-04-26 13:30:00,50.12,50.14,50.11,50.13,3332.0,40.8581,40.8744,40.85,40.8663,3332.0
2018-04-26 14:00:00,50.12,50.14,50.12,50.12,10089.0,40.8581,40.8744,40.8581,40.8581,10089.0
2018-04-26 14:30:00,50.12,50.17,50.12,50.17,2818.0,40.8581,40.8989,40.8581,40.8989,2818.0
2018-04-26 15:00:00,50.16,50.17,50.11,50.11,60821.0,40.8907,40.8989,40.85,40.85,60821.0
2018-04-26 15:30:00,50.1,50.13,50.08,50.12,53700.0,40.8418,40.8663,40.8255,40.8581,53700.0
2018-04-27 09:30:00,50.2,50.2,50.13,50.17,19973.0,40.9233,40.9233,40.8663,40.8989,19973.0
2018-04-27 10:00:00,50.1,50.14,50.07,50.08,2063.0,40.8418,40.8744,40.8174,40.8255,2063.0
2018-04-27 10:30:00,50.05,50.12,50.02,50.03,46787.0,40.8011,40.8581,40.7766,40.7848,46787.0
2018-04-27 11:00:00,50.09,50.17,50.09,50.15,19737.0,40.8337,40.8989,40.8337,40.8826,19737.0
2018-04-27 11:30:00,50.19,50.2,50.16,50.16,75594.0,40.9152,40.9233,40.8907,40.8907,75594.0
2018-04-27 12:00:00,50.18,50.21,50.18,50.2,6623.0,40.907,40.9315,40.907,40.9233,6623.0
2018-04-27 12:30:00,50.2,50.27,50.17,50.26,185655.0,40.9233,40.9804,40.8989,40.9723,185655.0
2018-04-27 13:00:00,50.26,50.26,50.21,50.21,8075.0,40.9723,40.9723,40.9315,40.9315,8075.0
2018-04-27 13:30:00,50.22,50.22,50.2,50.22,4562.0,40.9396,40.9396,40.9233,40.9396,4562.0
2018-04-27 14:00:00,50.21,50.24,50.19,50.24,10252.0,40.9315,40.956,40.9152,40.956,10252.0
2018-04-27 14:30:00,50.23,50.27,50.22,50.26,10180.0,40.9478,40.9804,40.9396,40.9723,10180.0
2018-04-27 15:00:00,50.25,50.28,50.23,50.24,262658.0,40.9641,40.9886,40.9478,40.956,262658.0
2018-04-27 15:30:00,50.24,50.26,50.22,50.25,22916.0,40.956,40.9723,40.9396,40.9641,22916.0
2018-04-30 09:30:00,50.2,50.31,50.2,50.28,9275.0,40.9233,41.013,40.9233,40.9886,9275.0
2018-04-30 10:00:00,50.27,50.35,50.24,50.25,9494.0,40.9804,41.0456,40.956,40.9641,9494.0
2018-04-30 10:30:00,50.27,50.34,50.26,50.34,10905.0,40.9804,41.0375,40.9723,41.0375,10905.0
2018-04-30 11:00:00,50.34,50.37,50.31,50.32,14337.0,41.0375,41.0619,41.013,41.0212,14337.0
2018-04-30 11:30:00,50.31,50.32,50.17,50.19,1405151.0,41.013,41.0212,40.8989,40.9152,1405151.0
2018-04-30 12:00:00,50.18,50.18,50.09,50.16,1100222.0,40.907,40.907,40.8337,40.8907,1100222.0
2018-04-30 12:30:00,50.16,50.17,50.09,50.13,271145.0,40.8907,40.8989,40.8337,40.8663,271145.0
2018-04-30 13:00:00,50.14,50.14,50.09,50.12,600527.0,40.8744,40.8744,40.8337,40.8581,600527.0
2018-04-30 13:30:00,50.11,50.14,50.1,50.14,71893.0,40.85,40.8744,40.8418,40.8744,71893.0
2018-04-30 14:00:00,50.13,50.13,50.04,50.07,294236.0,40.8663,40.8663,40.7929,40.8174,294236.0
2018-04-30 14:30:00,50.06,50.07,50.02,50.02,14402.0,40.8092,40.8174,40.7766,40.7766,14402.0
2018-04-30 15:00:00,50.0,50.02,49.94,49.98,471737.0,40.7603,40.7766,40.7114,40.744,471737.0
2018-04-30 15:30:00,49.98,50.03,49.95,49.97,85405.0,40.744,40.7848,40.7195,40.7358,85405.0
2018-05-01 09:30:00,49.93,49.93,49.71,49.74,13924.0,40.7032,40.7032,40.5239,40.5483,13924.0
2018-05-01 10:00:00,49.72,49.74,49.63,49.64,5968.0,40.532,40.5483,40.4587,40.4668,5968.0
2018-05-01 10:30:00,49.62,49.63,49.55,49.55,26082.0,40.4505,40.4587,40.3935,40.3935,26082.0
2018-05-01 11:00:00,49.5,49.59,49.46,49.58,25522.0,40.3527,40.4261,40.3201,40.4179,25522.0
2018-05-01 11:30:00,49.59,49.6,49.52,49.52,26620.0,40.4261,40.4342,40.369,40.369,26620.0
2018-05-01 12:00:00,49.52,49.62,49.52,49.62,21134.0,40.369,40.4505,40.369,40.4505,21134.0
2018-05-01 12:30:00,49.61,49.65,49.6,49.64,18335.0,40.4424,40.475,40.4342,40.4668,18335.0
2018-05-01 13:00:00,49.63,49.63,49.56,49.58,7300.0,40.4587,40.4587,40.4016,40.4179,7300.0
2018-05-01 13:30:00,49.58,49.66,49.56,49.65,26993.0,40.4179,40.4831,40.4016,40.475,26993.0
2018-05-01 14:00:00,49.68,49.74,49.68,49.73,22754.0,40.4994,40.5483,40.4994,40.5402,22754.0
2018-05-01 14:30:00,49.73,49.8,49.73,49.75,67236.0,40.5402,40.5973,40.5402,40.5565,67236.0
2018-05-01 15:00:00,49.76,49.77,49.69,49.7,23713.0,40.5647,40.5728,40.5076,40.5157,23713.0
2018-05-01 15:30:00,49.71,49.81,49.7,49.8,114875.0,40.5239,40.6054,40.5157,40.5973,114875.0
2018-05-02 09:30:00,50.02,50.02,49.83,49.85,14180.0,40.7766,40.7766,40.6217,40.638,14180.0
2018-05-02 10:00:00,49.85,49.93,49.84,49.88,56559.0,40.638,40.7032,40.6299,40.6625,56559.0
2018-05-02 10:30:00,49.89,49.91,49.83,49.84,23699.0,40.6706,40.6869,40.6217,40.6299,23699.0
2018-05-02 11:00:00,49.84,49.92,49.84,49.91,66238.0,40.6299,40.6951,40.6299,40.6869,66238.0
2018-05-02 11:30:00,49.91,49.91,49.79,49.82,11399.0,40.6869,40.6869,40.5891,40.6136,11399.0
2018-05-02 12:00:00,49.82,49.84,49.8,49.83,32633.0,40.6136,40.6299,40.5973,40.6217,32633.0
2018-05-02 12:30:00,49.83,49.87,49.82,49.87,25359.0,40.6217,40.6543,40.6136,40.6543,25359.0
2018-05-02 13:00:00,49.86,49.87,49.85,49.85,11493.0,40.6462,40.6543,40.638,40.638,11493.0
2018-05-02 13:30:00,49.85,49.86,49.82,49.83,59825.0,40.638,40.6462,40.6136,40.6217,59825.0
2018-05-02 14:00:00,49.83,50.06,49.82,49.98,55757.0,40.6217,40.8092,40.6136,40.744,55757.0
2018-05-02 14:30:00,49.98,50.0,49.85,49.85,27062.0,40.744,40.7603,40.638,40.638,27062.0
2018-05-02 15:00:00,49.85,49.89,49.75,49.75,35059.0,40.638,40.6706,40.5565,40.5565,35059.0
2018-05-02 15:30:00,49.73,49.75,49.65,49.69,82021.0,40.5402,40.5565,40.475,40.5076,82021.0
2018-05-03 09:30:00,49.75,49.76,49.64,49.68,37831.0,40.5565,40.5647,40.4668,40.4994,37831.0
2018-05-03 10:00:00,49.68,49.69,49.48,49.5,21978.0,40.4994,40.5076,40.3364,40.3527,21978.0
2018-05-03 10:30:00,49.49,49.49,49.27,49.3,57184.0,40.3445,40.3445,40.1652,40.1897,57184.0
2018-05-03 11:00:00,49.3,49.4,49.29,49.34,32673.0,40.1897,40.2712,40.1815,40.2223,32673.0
2018-05-03 11:30:00,49.36,49.47,49.34,49.47,27428.0,40.2386,40.3282,40.2223,40.3282,27428.0
2018-05-03 12:00:00,49.48,49.5,49.46,49.46,31127.0,40.3364,40.3527,40.3201,40.3201,31127.0
2018-05-03 12:30:00,49.47,49.75,49.47,49.74,19084.0,40.3282,40.5565,40.3282,40.5483,19084.0
2018-05-03 13:00:00,49.74,49.75,49.64,49.65,15512.0,40.5483,40.5565,40.4668,40.475,15512.0
2018-05-03 13:30:00,49.66,49.79,49.66,49.71,31936.0,40.4831,40.5891,40.4831,40.5239,31936.0
2018-05-03 14:00:00,49.69,49.75,49.69,49.72,10060.0,40.5076,40.5565,40.5076,40.532,10060.0
2018-05-03 14:30:00,49.74,49.81,49.71,49.72,10430.0,40.5483,40.6054,40.5239,40.532,10430.0
2018-05-03 15:00:00,49.73,49.77,49.7,49.76,20193.0,40.5402,40.5728,40.5157,40.5647,20193.0
2018-05-03 15:30:00,49.78,49.79,49.69,49.73,37725.0,40.581,40.5891,40.5076,40.5402,37725.0
2018-05-04 09:30:00,49.41,49.55,49.38,49.52,68988.0,40.2793,40.3935,40.2549,40.369,68988.0
2018-05-04 10:00:00,49.5,49.67,49.5,49.67,8487.0,40.3527,40.4913,40.3527,40.4913,8487.0
2018-05-04 10:30:00,49.72,49.75,49.7,49.71,5536.0,40.532,40.5565,40.5157,40.5239,5536.0
2018-05-04 11:00:00,49.7,49.74,49.68,49.74,2416.0,40.5157,40.5483,40.4994,40.5483,2416.0
2018-05-04 11:30:00,49.79,49.83,49.77,49.79,4126.0,40.5891,40.6217,40.5728,40.5891,4126.0
2018-05-04 12:00:00,49.83,49.88,49.82,49.87,5814.0,40.6217,40.6625,40.6136,40.6543,5814.0
2018-05-04 12:30:00,49.87,49.91,49.86,49.9,7458.0,40.6543,40.6869,40.6462,40.6788,7458.0
2018-05-04 13:00:00,49.91,49.94,49.89,49.94,15027.0,40.6869,40.7114,40.6706,40.7114,15027.0
2018-05-04 13:30:00,49.91,49.92,49.91,49.91,3796.0,40.6869,40.6951,40.6869,40.6869,3796.0
2018-05-04 14:00:00,49.95,50.0,49.94,50.0,6191.0,40.7195,40.7603,40.7114,40.7603,6191.0
2018-05-04 14:30:00,50.01,50.02,49.96,49.99,104311.0,40.7685,40.7766,40.7277,40.7521,104311.0
2018-05-04 15:00:00,49.97,49.99,49.94,49.97,34118.0,40.7358,40.7521,40.7114,40.7358,34118.0
2018-05-04 15:30:00,49.97,49.98,49.88,49.93,634754.0,40.7358,40.744,40.6625,40.7032,634754.0
2018-05-07 09:30:00,49.89,49.96,49.84,49.96,38226.0,40.6706,40.7277,40.6299,40.7277,38226.0
2018-05-07 10:00:00,49.97,49.99,49.94,49.98,17229.0,40.7358,40.7521,40.7114,40.744,17229.0
2018-05-07 10:30:00,49.98,50.0,49.89,50.0,16424.0,40.744,40.7603,40.6706,40.7603,16424.0
2018-05-07 11:00:00,49.98,50.05,49.96,50.0,52984.0,40.744,40.8011,40.7277,40.7603,52984.0
2018-05-07 11:30:00,50.05,50.05,49.98,50.01,9746.0,40.8011,40.8011,40.744,40.7685,9746.0
2018-05-07 12:00:00,50.02,50.05,50.02,50.05,3360.0,40.7766,40.8011,40.7766,40.8011,3360.0
2018-05-07 12:30:00,50.04,50.05,50.01,50.03,1505.0,40.7929,40.8011,40.7685,40.7848,1505.0
2018-05-07 13:00:00,50.02,50.03,49.95,49.98,3516.0,40.7766,40.7848,40.7195,40.744,3516.0
2018-05-07 13:30:00,49.99,50.0,49.96,50.0,49399.0,40.7521,40.7603,40.7277,40.7603,49399.0
2018-05-07 14:00:00,50.0,50.0,49.97,49.98,19422.0,40.7603,40.7603,40.7358,40.744,19422.0
2018-05-07 14:30:00,50.0,50.0,49.89,49.91,16307.0,40.7603,40.7603,40.6706,40.6869,16307.0
2018-05-07 15:00:00,49.9,49.92,49.81,49.82,2535.0,40.6788,40.6951,40.6054,40.6136,2535.0
2018-05-07 15:30:00,49.88,49.93,49.86,49.93,36578.0,40.6625,40.7032,40.6462,40.7032,36578.0
2018-05-08 09:30:00,49.77,49.83,49.66,49.66,79255.0,40.5728,40.6217,40.4831,40.4831,79255.0
2018-05-08 10:00:00,49.71,49.76,49.71,49.76,2125.0,40.5239,40.5647,40.5239,40.5647,2125.0
2018-05-08 10:30:00,49.73,49.81,49.72,49.81,11196.0,40.5402,40.6054,40.532,40.6054,11196.0
2018-05-08 11:00:00,49.79,49.83,49.72,49.78,7574.0,40.5891,40.6217,40.532,40.581,7574.0
2018-05-08 11:30:00,49.79,49.86,49.79,49.84,4570.0,40.5891,40.6462,40.5891,40.6299,4570.0
2018-05-08 12:00:00,49.84,49.88,49.83,49.87,15900.0,40.6299,40.6625,40.6217,40.6543,15900.0
2018-05-08 12:30:00,49.87,49.89,49.82,49.82,21863.0,40.6543,40.6706,40.6136,40.6136,21863.0
2018-05-08 13:00:00,49.82,49.86,49.81,49.86,8646.0,40.6136,40.6462,40.6054,40.6462,8646.0
2018-05-08 13:30:00,49.88,49.89,49.84,49.84,13335.0,40.6625,40.6706,40.6299,40.6299,13335.0
2018-05-08 14:00:00,49.83,49.92,49.81,49.85,7777.0,40.6217,40.6951,40.6054,40.638,7777.0
2018-05-08 14:30:00,49.86,49.87,49.81,49.85,1381.0,40.6462,40.6543,40.6054,40.638,1381.0
2018-05-08 15:00:00,49.83,49.9,49.82,49.9,6126.0,40.6217,40.6788,40.6136,40.6788,6126.0
2018-05-08 15:30:00,49.91,49.96,49.9,49.96,9693.0,40.6869,40.7277,40.6788,40.7277,9693.0
2018-05-09 09:30:00,49.97,50.01,49.93,49.97,11399.0,40.7358,40.7685,40.7032,40.7358,11399.0
2018-05-09 10:00:00,49.96,50.03,49.95,50.0,3362.0,40.7277,40.7848,40.7195,40.7603,3362.0
2018-05-09 10:30:00,49.96,50.01,49.92,49.92,7514.0,40.7277,40.7685,40.6951,40.6951,7514.0
2018-05-09 11:00:00,49.92,49.95,49.91,49.95,7281.0,40.6951,40.7195,40.6869,40.7195,7281.0
2018-05-09 11:30:00,49.97,50.0,49.96,49.99,22455.0,40.7358,40.7603,40.7277,40.7521,22455.0
2018-05-09 12:00:00,50.01,50.08,50.01,50.08,2090.0,40.7685,40.8255,40.7685,40.8255,2090.0
2018-05-09 12:30:00,50.06,50.07,50.0,50.04,3903.0,40.8092,40.8174,40.7603,40.7929,3903.0
2018-05-09 13:00:00,50.06,50.07,50.04,50.04,11445.0,40.8092,40.8174,40.7929,40.7929,11445.0
2018-05-09 13:30:00,50.09,50.12,50.08,50.1,12037.0,40.8337,40.8581,40.8255,40.8418,12037.0
2018-05-09 14:00:00,50.1,50.12,50.05,50.07,15076.0,40.8418,40.8581,40.8011,40.8174,15076.0
2018-05-09 14:30:00,50.07,50.12,50.07,50.11,16664.0,40.8174,40.8581,40.8174,40.85,16664.0
2018-05-09 15:00:00,50.1,50.13,50.07,50.08,6597.0,40.8418,40.8663,40.8174,40.8255,6597.0
2018-05-09 15:30:00,50.08,50.11,50.05,50.11,108614.0,40.8255,40.85,40.8011,40.85,108614.0
2018-05-10 09:30:00,50.36,50.42,50.36,50.37,29289.0,41.0538,41.1027,41.0538,41.0619,29289.0
2018-05-10 10:00:00,50.37,50.38,50.33,50.37,338175.0,41.0619,41.0701,41.0293,41.0619,338175.0
2018-05-10 10:30:00,50.38,50.44,50.37,50.37,13550.0,41.0701,41.119,41.0619,41.0619,13550.0
2018-05-10 11:00:00,50.37,50.52,50.37,50.52,40631.0,41.0619,41.1842,41.0619,41.1842,40631.0
2018-05-10 11:30:00,50.53,50.56,50.52,50.52,22989.0,41.1924,41.2168,41.1842,41.1842,22989.0
2018-05-10 12:00:00,50.52,50.6,50.52,50.6,83039.0,41.1842,41.2494,41.1842,41.2494,83039.0
2018-05-10 12:30:00,50.6,50.62,50.56,50.59,7506.0,41.2494,41.2657,41.2168,41.2413,7506.0
2018-05-10 13:00:00,50.6,50.64,50.57,50.61,43304.0,41.2494,41.282,41.225,41.2576,43304.0
2018-05-10 13:30:00,50.61,50.61,50.55,50.57,15885.0,41.2576,41.2576,41.2087,41.225,15885.0
2018-05-10 14:00:00,50.58,50.6,50.54,50.57,25648.0,41.2331,41.2494,41.2005,41.225,25648.0
2018-05-10 14:30:00,50.59,50.61,50.54,50.61,32834.0,41.2413,41.2576,41.2005,41.2576,32834.0
2018-05-10 15:00:00,50.6,50.62,50.56,50.58,43990.0,41.2494,41.2657,41.2168,41.2331,43990.0
2018-05-10 15:30:00,50.57,50.62,50.56,50.62,103395.0,41.225,41.2657,41.2168,41.2657,103395.0
2018-05-11 09:30:00,50.77,50.83,50.74,50.78,22137.0,41.388,41.4369,41.3636,41.3962,22137.0
2018-05-11 10:00:00,50.81,50.81,50.74,50.74,20026.0,41.4206,41.4206,41.3636,41.3636,20026.0
2018-05-11 10:30:00,50.74,50.77,50.73,50.75,4551.0,41.3636,41.388,41.3554,41.3717,4551.0
2018-05-11 11:00:00,50.77,50.78,50.69,50.72,5421.0,41.388,41.3962,41.3228,41.3472,5421.0
2018-05-11 11:30:00,50.71,50.73,50.68,50.73,7739.0,41.3391,41.3554,41.3146,41.3554,7739.0
2018-05-11 12:00:00,50.72,50.74,50.63,50.66,20456.0,41.3472,41.3636,41.2739,41.2983,20456.0
2018-05-11 12:30:00,50.66,50.7,50.65,50.69,4482.0,41.2983,41.3309,41.2902,41.3228,4482.0
2018-05-11 13:00:00,50.68,50.71,50.65,50.68,13919.0,41.3146,41.3391,41.2902,41.3146,13919.0
2018-05-11 13:30:00,50.69,50.69,50.66,50.69,1641.0,41.3228,41.3228,41.2983,41.3228,1641.0
2018-05-11 14:00:00,50.7,50.7,50.65,50.67,4729.0,41.3309,41.3309,41.2902,41.3065,4729.0
2018-05-11 14:30:00,50.64,50.67,50.64,50.67,9533.0,41.282,41.3065,41.282,41.3065,9533.0
2018-05-11 15:00:00,50.69,50.7,50.68,50.69,5311.0,41.3228,41.3309,41.3146,41.3228,5311.0
2018-05-11 15:30:00,50.69,50.71,50.67,50.68,4614.0,41.3228,41.3391,41.3065,41.3146,4614.0
2018-05-14 09:30:00,50.84,50.96,50.84,50.94,61928.0,41.4451,41.5429,41.4451,41.5266,61928.0
2018-05-14 10:00:00,50.94,50.95,50.86,50.92,20264.0,41.5266,41.5347,41.4614,41.5103,20264.0
2018-05-14 10:30:00,50.93,50.96,50.9,50.9,11398.0,41.5184,41.5429,41.494,41.494,11398.0
2018-05-14 11:00:00,50.89,50.94,50.89,50.91,21975.0,41.4858,41.5266,41.4858,41.5021,21975.0
2018-05-14 11:30:00,50.91,50.94,50.91,50.93,11078.0,41.5021,41.5266,41.5021,41.5184,11078.0
2018-05-14 12:00:00,50.92,50.96,50.91,50.92,18619.0,41.5103,41.5429,41.5021,41.5103,18619.0
2018-05-14 12:30:00,50.93,50.94,50.88,50.89,23407.0,41.5184,41.5266,41.4777,41.4858,23407.0
2018-05-14 13:00:00,50.89,50.9,50.82,50.85,15885.0,41.4858,41.494,41.4288,41.4532,15885.0
2018-05-14 13:30:00,50.84,50.87,50.82,50.83,296554.0,41.4451,41.4695,41.4288,41.4369,296554.0
2018-05-14 14:00:00,50.82,50.82,50.76,50.79,23750.0,41.4288,41.4288,41.3799,41.4043,23750.0
2018-05-14 14:30:00,50.8,50.83,50.79,50.82,10166.0,41.4125,41.4369,41.4043,41.4288,10166.0
2018-05-14 15:00:00,50.83,50.84,50.82,50.84,5829.0,41.4369,41.4451,41.4288,41.4451,5829.0
2018-05-14 15:30:00,50.83,50.83,50.76,50.78,12987.0,41.4369,41.4369,41.3799,41.3962,12987.0
2018-05-15 09:30:00,50.22,50.29,50.07,50.07,39598.0,40.9396,40.9967,40.8174,40.8174,39598.0
2018-05-15 10:00:00,50.06,50.22,50.06,50.22,12392.0,40.8092,40.9396,40.8092,40.9396,12392.0
2018-05-15 10:30:00,50.23,50.32,50.23,50.29,21270.0,40.9478,41.0212,40.9478,40.9967,21270.0
2018-05-15 11:00:00,50.32,50.32,50.27,50.3,9582.0,41.0212,41.0212,40.9804,41.0049,9582.0
2018-05-15 11:30:00,50.31,50.35,50.31,50.32,5119.0,41.013,41.0456,41.013,41.0212,5119.0
2018-05-15 12:00:00,50.29,50.32,50.26,50.32,27274.0,40.9967,41.0212,40.9723,41.0212,27274.0
2018-05-15 12:30:00,50.34,50.38,50.34,50.36,10977.0,41.0375,41.0701,41.0375,41.0538,10977.0
2018-05-15 13:00:00,50.34,50.34,50.27,50.3,66996.0,41.0375,41.0375,40.9804,41.0049,66996.0
2018-05-15 13:30:00,50.32,50.32,50.25,50.25,25280.0,41.0212,41.0212,40.9641,40.9641,25280.0
2018-05-15 14:00:00,50.27,50.27,50.23,50.27,24583.0,40.9804,40.9804,40.9478,40.9804,24583.0
2018-05-15 14:30:00,50.28,50.36,50.26,50.26,19688.0,40.9886,41.0538,40.9723,40.9723,19688.0
2018-05-15 15:00:00,50.26,50.26,50.18,50.18,7203.0,40.9723,40.9723,40.907,40.907,7203.0
2018-05-15 15:30:00,50.17,50.28,50.17,50.27,41205.0,40.8989,40.9886,40.8989,40.9804,41205.0
2018-05-16 09:30:00,50.41,50.46,50.37,50.45,48756.0,41.0945,41.1353,41.0619,41.1271,48756.0
2018-05-16 10:00:00,50.45,50.5,50.4,50.4,100356.0,41.1271,41.1679,41.0864,41.0864,100356.0
2018-05-16 10:30:00,50.39,50.47,50.39,50.39,27126.0,41.0782,41.1434,41.0782,41.0782,27126.0
2018-05-16 11:00:00,50.37,50.41,50.36,50.38,7856.0,41.0619,41.0945,41.0538,41.0701,7856.0
2018-05-16 11:30:00,50.39,50.43,50.37,50.43,5940.0,41.0782,41.1108,41.0619,41.1108,5940.0
2018-05-16 12:00:00,50.43,50.51,50.43,50.51,79799.0,41.1108,41.1761,41.1108,41.1761,79799.0
2018-05-16 12:30:00,50.51,50.56,50.51,50.56,33566.0,41.1761,41.2168,41.1761,41.2168,33566.0
2018-05-16 13:00:00,50.55,50.56,50.5,50.51,4868.0,41.2087,41.2168,41.1679,41.1761,4868.0
2018-05-16 13:30:00,50.53,50.55,50.51,50.55,11657.0,41.1924,41.2087,41.1761,41.2087,11657.0
2018-05-16 14:00:00,50.55,50.58,50.54,50.55,11213.0,41.2087,41.2331,41.2005,41.2087,11213.0
2018-05-16 14:30:00,50.55,50.55,50.52,50.53,18720.0,41.2087,41.2087,41.1842,41.1924,18720.0
2018-05-16 15:00:00,50.52,50.52,50.5,50.51,7566.0,41.1842,41.1842,41.1679,41.1761,7566.0
2018-05-16 15:30:00,50.52,50.54,50.46,50.53,31222.0,41.1842,41.2005,41.1353,41.1924,31222.0
2018-05-17 09:30:00,50.39,50.44,50.31,50.36,21931.0,41.0782,41.119,41.013,41.0538,21931.0
2018-05-17 10:00:00,50.35,50.46,50.35,50.45,45666.0,41.0456,41.1353,41.0456,41.1271,45666.0
2018-05-17 10:30:00,50.44,50.52,50.44,50.51,26955.0,41.119,41.1842,41.119,41.1761,26955.0
2018-05-17 11:00:00,50.52,50.52,50.48,50.49,27957.0,41.1842,41.1842,41.1516,41.1598,27957.0
2018-05-17 11:30:00,50.49,50.52,50.47,50.48,13503.0,41.1598,41.1842,41.1434,41.1516,13503.0
2018-05-17 12:00:00,50.48,50.5,50.46,50.5,14515.0,41.1516,41.1679,41.1353,41.1679,14515.0
2018-05-17 12:30:00,50.5,50.5,50.43,50.45,11807.0,41.1679,41.1679,41.1108,41.1271,11807.0
2018-05-17 13:00:00,50.46,50.46,50.43,50.43,13467.0,41.1353,41.1353,41.1108,41.1108,13467.0
2018-05-17 13:30:00,50.44,50.44,50.33,50.34,14425.0,41.119,41.119,41.0293,41.0375,14425.0
2018-05-17 14:00:00,50.33,50.38,50.28,50.38,23607.0,41.0293,41.0701,40.9886,41.0701,23607.0
2018-05-17 14:30:00,50.38,50.39,50.35,50.39,32833.0,41.0701,41.0782,41.0456,41.0782,32833.0
2018-05-17 15:00:00,50.39,50.4,50.34,50.34,21575.0,41.0782,41.0864,41.0375,41.0375,21575.0
2018-05-17 15:30:00,50.33,50.41,50.33,50.41,44973.0,41.0293,41.0945,41.0293,41.0945,44973.0
2018-05-18 09:30:00,50.18,50.22,50.15,50.15,9481.0,40.907,40.9396,40.8826,40.8826,9481.0
2018-05-18 10:00:00,50.1,50.16,50.1,50.16,12719.0,40.8418,40.8907,40.8418,40.8907,12719.0
2018-05-18 10:30:00,50.13,50.17,50.09,50.14,165194.0,40.8663,40.8989,40.8337,40.8744,165194.0
2018-05-18 11:00:00,50.19,50.19,50.13,50.14,8014.0,40.9152,40.9152,40.8663,40.8744,8014.0
2018-05-18 11:30:00,50.15,50.21,50.14,50.21,12622.0,40.8826,40.9315,40.8744,40.9315,12622.0
2018-05-18 12:00:00,50.19,50.2,50.18,50.19,2681.0,40.9152,40.9233,40.907,40.9152,2681.0
2018-05-18 12:30:00,50.18,50.18,50.16,50.17,1851.0,40.907,40.907,40.8907,40.8989,1851.0
2018-05-18 13:00:00,50.16,50.17,50.14,50.16,2484.0,40.8907,40.8989,40.8744,40.8907,2484.0
2018-05-18 13:30:00,50.16,50.16,50.12,50.13,2019.0,40.8907,40.8907,40.8581,40.8663,2019.0
2018-05-18 14:00:00,50.14,50.15,50.14,50.15,1358.0,40.8744,40.8826,40.8744,40.8826,1358.0
2018-05-18 14:30:00,50.14,50.17,50.14,50.16,10259.0,40.8744,40.8989,40.8744,40.8907,10259.0
2018-05-18 15:00:00,50.15,50.16,50.14,50.15,10850.0,40.8826,40.8907,40.8744,40.8826,10850.0
2018-05-18 15:30:00,50.14,50.17,50.13,50.15,6226.0,40.8744,40.8989,40.8663,40.8826,6226.0
2018-05-21 09:30:00,50.48,50.51,50.42,50.42,108137.0,41.1516,41.1761,41.1027,41.1027,108137.0
2018-05-21 10:00:00,50.43,50.45,50.4,50.41,26492.0,41.1108,41.1271,41.0864,41.0945,26492.0
2018-05-21 10:30:00,50.4,50.43,50.39,50.4,26097.0,41.0864,41.1108,41.0782,41.0864,26097.0
2018-05-21 11:00:00,50.41,50.44,50.36,50.37,26702.0,41.0945,41.119,41.0538,41.0619,26702.0
2018-05-21 11:30:00,50.38,50.41,50.34,50.4,24637.0,41.0701,41.0945,41.0375,41.0864,24637.0
2018-05-21 12:00:00,50.41,50.45,50.4,50.4,6649.0,41.0945,41.1271,41.0864,41.0864,6649.0
2018-05-21 12:30:00,50.41,50.41,50.38,50.4,10629.0,41.0945,41.0945,41.0701,41.0864,10629.0
2018-05-21 13:00:00,50.41,50.44,50.39,50.42,3947.0,41.0945,41.119,41.0782,41.1027,3947.0
2018-05-21 13:30:00,50.42,50.45,50.41,50.43,2455.0,41.1027,41.1271,41.0945,41.1108,2455.0
2018-05-21 14:00:00,50.43,50.43,50.38,50.4,3341.0,41.1108,41.1108,41.0701,41.0864,3341.0
2018-05-21 14:30:00,50.38,50.41,50.36,50.41,9501.0,41.0701,41.0945,41.0538,41.0945,9501.0
2018-05-21 15:00:00,50.39,50.42,50.38,50.4,3356.0,41.0782,41.1027,41.0701,41.0864,3356.0
2018-05-21 15:30:00,50.41,50.49,50.39,50.49,19862.0,41.0945,41.1598,41.0782,41.1598,19862.0
2018-05-22 09:30:00,50.6,50.65,50.6,50.63,18063.0,41.2494,41.2902,41.2494,41.2739,18063.0
2018-05-22 10:00:00,50.64,50.65,50.56,50.56,73874.0,41.282,41.2902,41.2168,41.2168,73874.0
2018-05-22 10:30:00,50.58,50.62,50.56,50.57,1756.0,41.2331,41.2657,41.2168,41.225,1756.0
2018-05-22 11:00:00,50.56,50.63,50.56,50.62,13016.0,41.2168,41.2739,41.2168,41.2657,13016.0
2018-05-22 11:30:00,50.61,50.62,50.59,50.62,4573.0,41.2576,41.2657,41.2413,41.2657,4573.0
2018-05-22 12:00:00,50.61,50.62,50.56,50.56,2298.0,41.2576,41.2657,41.2168,41.2168,2298.0
2018-05-22 12:30:00,50.56,50.56,50.54,50.55,2356.0,41.2168,41.2168,41.2005,41.2087,2356.0
2018-05-22 13:00:00,50.54,50.54,50.49,50.5,30277.0,41.2005,41.2005,41.1598,41.1679,30277.0
2018-05-22 13:30:00,50.51,50.54,50.5,50.53,6156.0,41.1761,41.2005,41.1679,41.1924,6156.0
2018-05-22 14:00:00,50.53,50.57,50.52,50.56,9689.0,41.1924,41.225,41.1842,41.2168,9689.0
2018-05-22 14:30:00,50.55,50.57,50.5,50.5,4074.0,41.2087,41.225,41.1679,41.1679,4074.0
2018-05-22 15:00:00,50.5,50.51,50.48,50.51,11381.0,41.1679,41.1761,41.1516,41.1761,11381.0
2018-05-22 15:30:00,50.49,50.5,50.42,50.48,58698.0,41.1598,41.1679,41.1027,41.1516,58698.0
2018-05-23 09:30:00,49.89,49.92,49.83,49.89,22278.0,40.6706,40.6951,40.6217,40.6706,22278.0
2018-05-23 10:00:00,49.9,49.96,49.87,49.92,16237.0,40.6788,40.7277,40.6543,40.6951,16237.0
2018-05-23 10:30:00,49.87,49.87,49.75,49.8,57684.0,40.6543,40.6543,40.5565,40.5973,57684.0
2018-05-23 11:00:00,49.8,49.91,49.8,49.9,9583.0,40.5973,40.6869,40.5973,40.6788,9583.0
2018-05-23 11:30:00,49.9,49.93,49.88,49.93,6574.0,40.6788,40.7032,40.6625,40.7032,6574.0
2018-05-23 12:00:00,49.85,49.92,49.84,49.85,4577.0,40.638,40.6951,40.6299,40.638,4577.0
2018-05-23 12:30:00,49.87,49.91,49.86,49.86,1454.0,40.6543,40.6869,40.6462,40.6462,1454.0
2018-05-23 13:00:00,49.83,49.83,49.78,49.81,32899.0,40.6217,40.6217,40.581,40.6054,32899.0
2018-05-23 13:30:00,49.81,49.83,49.8,49.81,7644.0,40.6054,40.6217,40.5973,40.6054,7644.0
2018-05-23 14:00:00,49.81,50.01,49.81,50.01,14677.0,40.6054,40.7685,40.6054,40.7685,14677.0
2018-05-23 14:30:00,50.01,50.02,49.97,50.02,5352.0,40.7685,40.7766,40.7358,40.7766,5352.0
2018-05-23 15:00:00,50.04,50.05,50.02,50.04,5917.0,40.7929,40.8011,40.7766,40.7929,5917.0
2018-05-23 15:30:00,50.05,50.07,50.03,50.05,12168.0,40.8011,40.8174,40.7848,40.8011,12168.0
2018-05-24 09:30:00,49.94,49.95,49.74,49.74,10067.0,40.7114,40.7195,40.5483,40.5483,10067.0
2018-05-24 10:00:00,49.75,49.81,49.64,49.64,45897.0,40.5565,40.6054,40.4668,40.4668,45897.0
2018-05-24 10:30:00,49.64,49.67,49.51,49.52,47765.0,40.4668,40.4913,40.3609,40.369,47765.0
2018-05-24 11:00:00,49.51,49.69,49.51,49.66,5264.0,40.3609,40.5076,40.3609,40.4831,5264.0
2018-05-24 11:30:00,49.69,49.74,49.64,49.74,10081.0,40.5076,40.5483,40.4668,40.5483,10081.0
2018-05-24 12:00:00,49.72,49.79,49.72,49.79,46083.0,40.532,40.5891,40.532,40.5891,46083.0
2018-05-24 12:30:00,49.79,49.79,49.73,49.78,2863.0,40.5891,40.5891,40.5402,40.581,2863.0
2018-05-24 13:00:00,49.83,49.87,49.81,49.84,16016.0,40.6217,40.6543,40.6054,40.6299,16016.0
2018-05-24 13:30:00,49.83,49.85,49.81,49.85,18748.0,40.6217,40.638,40.6054,40.638,18748.0
2018-05-24 14:00:00,49.84,49.84,49.79,49.79,18137.0,40.6299,40.6299,40.5891,40.5891,18137.0
2018-05-24 14:30:00,49.8,49.8,49.76,49.78,19187.0,40.5973,40.5973,40.5647,40.581,19187.0
2018-05-24 15:00:00,49.76,49.84,49.76,49.81,27993.0,40.5647,40.6299,40.5647,40.6054,27993.0
2018-05-24 15:30:00,49.81,49.87,49.79,49.85,149908.0,40.6054,40.6543,40.5891,40.638,149908.0
2018-05-25 09:30:00,49.62,49.64,49.53,49.57,35917.0,40.4505,40.4668,40.3772,40.4098,35917.0
2018-05-25 10:00:00,49.57,49.66,49.56,49.6,31268.0,40.4098,40.4831,40.4016,40.4342,31268.0
2018-05-25 10:30:00,49.64,49.64,49.6,49.62,6012.0,40.4668,40.4668,40.4342,40.4505,6012.0
2018-05-25 11:00:00,49.62,49.69,49.62,49.69,4375.0,40.4505,40.5076,40.4505,40.5076,4375.0
2018-05-25 11:30:00,49.69,49.72,49.68,49.71,21088.0,40.5076,40.532,40.4994,40.5239,21088.0
2018-05-25 12:00:00,49.69,49.7,49.63,49.67,30320.0,40.5076,40.5157,40.4587,40.4913,30320.0
2018-05-25 12:30:00,49.67,49.67,49.62,49.65,27250.0,40.4913,40.4913,40.4505,40.475,27250.0
2018-05-25 13:00:00,49.63,49.64,49.61,49.61,4332.0,40.4587,40.4668,40.4424,40.4424,4332.0
2018-05-25 13:30:00,49.61,49.61,49.58,49.59,14583.0,40.4424,40.4424,40.4179,40.4261,14583.0
2018-05-25 14:00:00,49.58,49.62,49.56,49.61,143078.0,40.4179,40.4505,40.4016,40.4424,143078.0
2018-05-25 14:30:00,49.61,49.62,49.56,49.57,8152.0,40.4424,40.4505,40.4016,40.4098,8152.0
2018-05-25 15:00:00,49.58,49.61,49.56,49.61,23968.0,40.4179,40.4424,40.4016,40.4424,23968.0
2018-05-25 15:30:00,49.62,49.64,49.6,49.64,44271.0,40.4505,40.4668,40.4342,40.4668,44271.0
2018-05-29 09:30:00,48.95,48.97,48.87,48.96,35092.0,39.9043,39.9206,39.8391,39.9125,35092.0
2018-05-29 10:00:00,49.03,49.06,49.0,49.03,13962.0,39.9696,39.994,39.9451,39.9696,13962.0
2018-05-29 10:30:00,48.96,48.98,48.92,48.92,24568.0,39.9125,39.9288,39.8799,39.8799,24568.0
2018-05-29 11:00:00,48.91,48.91,48.82,48.84,37862.0,39.8717,39.8717,39.7984,39.8147,37862.0
2018-05-29 11:30:00,48.83,48.83,48.63,48.66,1088395.0,39.8065,39.8065,39.6435,39.6679,1088395.0
2018-05-29 12:00:00,48.65,48.65,48.54,48.63,34879.0,39.6598,39.6598,39.5701,39.6435,34879.0
2018-05-29 12:30:00,48.64,48.69,48.64,48.67,14129.0,39.6516,39.6924,39.6516,39.6761,14129.0
2018-05-29 13:00:00,48.65,48.65,48.55,48.57,12489.0,39.6598,39.6598,39.5783,39.5946,12489.0
2018-05-29 13:30:00,48.54,48.61,48.49,48.59,41207.0,39.5701,39.6272,39.5293,39.6109,41207.0
2018-05-29 14:00:00,48.55,48.55,48.46,48.55,11293.0,39.5783,39.5783,39.5049,39.5783,11293.0
2018-05-29 14:30:00,48.55,48.57,48.43,48.43,37260.0,39.5783,39.5946,39.4804,39.4804,37260.0
2018-05-29 15:00:00,48.41,48.47,48.41,48.47,192329.0,39.4641,39.513,39.4641,39.513,192329.0
2018-05-29 15:30:00,48.48,48.65,48.47,48.63,223028.0,39.5212,39.6598,39.513,39.6435,223028.0
2018-05-30 09:30:00,48.88,48.91,48.8,48.8,21267.0,39.8473,39.8717,39.7821,39.7821,21267.0
2018-05-30 10:00:00,48.82,48.87,48.78,48.81,83575.0,39.7984,39.8391,39.7658,39.7902,83575.0
2018-05-30 10:30:00,48.82,48.92,48.8,48.89,17750.0,39.7984,39.8799,39.7821,39.8554,17750.0
2018-05-30 11:00:00,48.92,48.97,48.91,48.96,16971.0,39.8799,39.9206,39.8717,39.9125,16971.0
2018-05-30 11:30:00,48.96,49.23,48.96,49.23,89064.0,39.9125,40.1326,39.9125,40.1326,89064.0
2018-05-30 12:00:00,49.22,49.26,49.15,49.15,19330.0,40.1244,40.157,40.0674,40.0674,19330.0
2018-05-30 12:30:00,49.15,49.15,49.1,49.14,9743.0,40.0674,40.0674,40.0266,40.0592,9743.0
2018-05-30 13:00:00,49.15,49.21,49.14,49.2,4372.0,40.0674,40.1163,40.0592,40.1081,4372.0
2018-05-30 13:30:00,49.21,49.24,49.2,49.2,15752.0,40.1163,40.1407,40.1081,40.1081,15752.0
2018-05-30 14:00:00,49.22,49.22,49.18,49.18,1515.0,40.1244,40.1244,40.0918,40.0918,1515.0
2018-05-30 14:30:00,49.19,49.22,49.19,49.22,18020.0,40.1,40.1244,40.1,40.1244,18020.0
2018-05-30 15:00:00,49.24,49.24,49.17,49.18,25071.0,40.1407,40.1407,40.0837,40.0918,25071.0
2018-05-30 15:30:00,49.17,49.24,49.16,49.23,43265.0,40.0837,40.1407,40.0755,40.1326,43265.0
2018-05-31 09:30:00,49.09,49.15,49.0,49.04,36394.0,40.0185,40.0674,39.9451,39.9777,36394.0
2018-05-31 10:00:00,49.02,49.11,49.0,49.09,45477.0,39.9614,40.0348,39.9451,40.0185,45477.0
2018-05-31 10:30:00,49.11,49.14,48.9,48.93,24909.0,40.0348,40.0592,39.8636,39.888,24909.0
2018-05-31 11:00:00,48.89,48.95,48.8,48.94,25447.0,39.8554,39.9043,39.7821,39.8962,25447.0
2018-05-31 11:30:00,48.91,49.09,48.85,48.98,66740.0,39.8717,40.0185,39.8228,39.9288,66740.0
2018-05-31 12:00:00,48.97,49.0,48.93,48.94,4728.0,39.9206,39.9451,39.888,39.8962,4728.0
2018-05-31 12:30:00,48.95,49.05,48.95,49.04,5055.0,39.9043,39.9859,39.9043,39.9777,5055.0
2018-05-31 13:00:00,49.04,49.07,49.03,49.04,9413.0,39.9777,40.0022,39.9696,39.9777,9413.0
2018-05-31 13:30:00,49.04,49.06,48.96,48.96,37052.0,39.9777,39.994,39.9125,39.9125,37052.0
2018-05-31 14:00:00,48.92,49.02,48.92,49.02,9088.0,39.8799,39.9614,39.8799,39.9614,9088.0
2018-05-31 14:30:00,49.01,49.07,48.99,49.05,47490.0,39.9532,40.0022,39.9369,39.9859,47490.0
2018-05-31 15:00:00,49.06,49.11,49.05,49.09,28957.0,39.994,40.0348,39.9859,40.0185,28957.0
2018-05-31 15:30:00,49.09,49.12,49.04,49.05,38299.0,40.0185,40.0429,39.9777,39.9859,38299.0
2018-06-01 09:30:00,49.36,49.46,49.36,49.4,102956.0,40.2386,40.3201,40.2386,40.2712,102956.0
2018-06-01 10:00:00,49.4,49.45,49.25,49.33,82358.0,40.2712,40.3119,40.1489,40.2141,82358.0
2018-06-01 10:30:00,49.32,49.4,49.28,49.36,41602.0,40.206,40.2712,40.1734,40.2386,41602.0
2018-06-01 11:00:00,49.37,49.4,49.35,49.35,63822.0,40.2467,40.2712,40.2304,40.2304,63822.0
2018-06-01 11:30:00,49.35,49.43,49.34,49.41,32401.0,40.2304,40.2956,40.2223,40.2793,32401.0
2018-06-01 12:00:00,49.41,49.46,49.41,49.44,30366.0,40.2793,40.3201,40.2793,40.3038,30366.0
2018-06-01 12:30:00,49.45,49.45,49.4,49.42,26858.0,40.3119,40.3119,40.2712,40.2875,26858.0
2018-06-01 13:00:00,49.43,49.46,49.43,49.43,13921.0,40.2956,40.3201,40.2956,40.2956,13921.0
2018-06-01 13:30:00,49.43,49.46,49.42,49.42,70127.0,40.2956,40.3201,40.2875,40.2875,70127.0
2018-06-01 14:00:00,49.43,49.45,49.4,49.43,16241.0,40.2956,40.3119,40.2712,40.2956,16241.0
2018-06-01 14:30:00,49.43,49.44,49.4,49.42,303578.0,40.2956,40.3038,40.2712,40.2875,303578.0
2018-06-01 15:00:00,49.42,49.43,49.37,49.38,77837.0,40.2875,40.2956,40.2467,40.2549,77837.0
2018-06-01 15:30:00,49.39,49.42,49.38,49.42,455962.0,40.263,40.2875,40.2549,40.2875,455962.0
2018-06-04 09:30:00,49.72,49.86,49.72,49.86,87890.0,40.532,40.6462,40.532,40.6462,87890.0
2018-06-04 10:00:00,49.87,49.88,49.78,49.78,35157.0,40.6543,40.6625,40.581,40.581,35157.0
2018-06-04 10:30:00,49.76,49.77,49.73,49.75,94244.0,40.5647,40.5728,40.5402,40.5565,94244.0
2018-06-04 11:00:00,49.75,49.77,49.66,49.71,80515.0,40.5565,40.5728,40.4831,40.5239,80515.0
2018-06-04 11:30:00,49.71,49.75,49.68,49.75,79322.0,40.5239,40.5565,40.4994,40.5565,79322.0
2018-06-04 12:00:00,49.75,49.76,49.71,49.74,21213.0,40.5565,40.5647,40.5239,40.5483,21213.0
2018-06-04 12:30:00,49.74,49.75,49.72,49.72,15135.0,40.5483,40.5565,40.532,40.532,15135.0
2018-06-04 13:00:00,49.73,49.77,49.71,49.76,23234.0,40.5402,40.5728,40.5239,40.5647,23234.0
2018-06-04 13:30:00,49.76,49.76,49.69,49.71,23009.0,40.5647,40.5647,40.5076,40.5239,23009.0
2018-06-04 14:00:00,49.7,49.72,49.7,49.7,25502.0,40.5157,40.532,40.5157,40.5157,25502.0
2018-06-04 14:30:00,49.69,49.74,49.67,49.73,9349.0,40.5076,40.5483,40.4913,40.5402,9349.0
2018-06-04 15:00:00,49.72,49.74,49.71,49.72,5122.0,40.532,40.5483,40.5239,40.532,5122.0
2018-06-04 15:30:00,49.72,49.73,49.69,49.69,25095.0,40.532,40.5402,40.5076,40.5076,25095.0
2018-06-05 09:30:00,49.63,49.7,49.63,49.67,20281.0,40.4587,40.5157,40.4587,40.4913,20281.0
2018-06-05 10:00:00,49.66,49.68,49.63,49.63,16461.0,40.4831,40.4994,40.4587,40.4587,16461.0
2018-06-05 10:30:00,49.64,49.66,49.57,49.63,1515.0,40.4668,40.4831,40.4098,40.4587,1515.0
2018-06-05 11:00:00,49.6,49.61,49.55,49.56,6823.0,40.4342,40.4424,40.3935,40.4016,6823.0
2018-06-05 11:30:00,49.55,49.56,49.47,49.5,13496.0,40.3935,40.4016,40.3282,40.3527,13496.0
2018-06-05 12:00:00,49.51,49.58,49.51,49.57,14823.0,40.3609,40.4179,40.3609,40.4098,14823.0
2018-06-05 12:30:00,49.59,49.6,49.54,49.57,21297.0,40.4261,40.4342,40.3853,40.4098,21297.0
2018-06-05 13:00:00,49.59,49.62,49.58,49.61,9227.0,40.4261,40.4505,40.4179,40.4424,9227.0
2018-06-05 13:30:00,49.6,49.63,49.6,49.62,13514.0,40.4342,40.4587,40.4342,40.4505,13514.0
2018-06-05 14:00:00,49.62,49.63,49.6,49.61,173313.0,40.4505,40.4587,40.4342,40.4424,173313.0
2018-06-05 14:30:00,49.62,49.62,49.6,49.61,22032.0,40.4505,40.4505,40.4342,40.4424,22032.0
2018-06-05 15:00:00,49.6,49.6,49.55,49.56,7285.0,40.4342,40.4342,40.3935,40.4016,7285.0
2018-06-05 15:30:00,49.56,49.62,49.54,49.6,27767.0,40.4016,40.4505,40.3853,40.4342,27767.0
2018-06-06 09:30:00,49.79,49.87,49.78,49.78,6498.0,40.5891,40.6543,40.581,40.581,6498.0
2018-06-06 10:00:00,49.75,49.79,49.75,49.79,7236.0,40.5565,40.5891,40.5565,40.5891,7236.0
2018-06-06 10:30:00,49.76,49.8,49.75,49.8,2061.0,40.5647,40.5973,40.5565,40.5973,2061.0
2018-06-06 11:00:00,49.85,49.88,49.84,49.88,5090.0,40.638,40.6625,40.6299,40.6625,5090.0
2018-06-06 11:30:00,49.91,49.97,49.88,49.95,17322.0,40.6869,40.7358,40.6625,40.7195,17322.0
2018-06-06 12:00:00,49.98,49.99,49.96,49.97,3874.0,40.744,40.7521,40.7277,40.7358,3874.0
2018-06-06 12:30:00,49.95,49.96,49.94,49.96,2117.0,40.7195,40.7277,40.7114,40.7277,2117.0
2018-06-06 13:00:00,49.96,49.97,49.95,49.97,4171.0,40.7277,40.7358,40.7195,40.7358,4171.0
2018-06-06 13:30:00,49.98,49.99,49.96,49.97,6677.0,40.744,40.7521,40.7277,40.7358,6677.0
2018-06-06 14:00:00,49.97,50.0,49.95,50.0,6869.0,40.7358,40.7603,40.7195,40.7603,6869.0
2018-06-06 14:30:00,49.97,50.01,49.97,50.01,3090.0,40.7358,40.7685,40.7358,40.7685,3090.0
2018-06-06 15:00:00,50.01,50.04,50.0,50.03,11093.0,40.7685,40.7929,40.7603,40.7848,11093.0
2018-06-06 15:30:00,50.04,50.05,50.03,50.04,16885.0,40.7929,40.8011,40.7848,40.7929,16885.0
2018-06-07 09:30:00,50.03,50.08,49.99,50.02,21247.0,40.7848,40.8255,40.7521,40.7766,21247.0
2018-06-07 10:00:00,49.99,50.04,49.96,50.0,7975.0,40.7521,40.7929,40.7277,40.7603,7975.0
2018-06-07 10:30:00,49.89,49.97,49.88,49.97,5464.0,40.6706,40.7358,40.6625,40.7358,5464.0
2018-06-07 11:00:00,49.97,50.05,49.97,49.99,2485.0,40.7358,40.8011,40.7358,40.7521,2485.0
2018-06-07 11:30:00,49.98,49.98,49.88,49.89,11528.0,40.744,40.744,40.6625,40.6706,11528.0
2018-06-07 12:00:00,49.88,49.92,49.88,49.92,6193.0,40.6625,40.6951,40.6625,40.6951,6193.0
2018-06-07 12:30:00,49.91,49.91,49.77,49.8,6713.0,40.6869,40.6869,40.5728,40.5973,6713.0
2018-06-07 13:00:00,49.8,49.81,49.75,49.75,3995.0,40.5973,40.6054,40.5565,40.5565,3995.0
2018-06-07 13:30:00,49.72,49.74,49.58,49.58,20167.0,40.532,40.5483,40.4179,40.4179,20167.0
2018-06-07 14:00:00,49.6,49.7,49.57,49.69,4456.0,40.4342,40.5157,40.4098,40.5076,4456.0
2018-06-07 14:30:00,49.71,49.74,49.71,49.72,14448.0,40.5239,40.5483,40.5239,40.532,14448.0
2018-06-07 15:00:00,49.71,49.73,49.68,49.72,6015.0,40.5239,40.5402,40.4994,40.532,6015.0
2018-06-07 15:30:00,49.72,49.77,49.69,49.7,27786.0,40.532,40.5728,40.5076,40.5157,27786.0
2018-06-08 09:30:00,49.63,49.63,49.53,49.59,8389.0,40.4587,40.4587,40.3772,40.4261,8389.0
2018-06-08 10:00:00,49.54,49.6,49.53,49.56,4100.0,40.3853,40.4342,40.3772,40.4016,4100.0
2018-06-08 10:30:00,49.54,49.57,49.49,49.56,6072.0,40.3853,40.4098,40.3445,40.4016,6072.0
2018-06-08 11:00:00,49.56,49.61,49.55,49.57,4484.0,40.4016,40.4424,40.3935,40.4098,4484.0
2018-06-08 11:30:00,49.57,49.62,49.57,49.62,9122.0,40.4098,40.4505,40.4098,40.4505,9122.0
2018-06-08 12:00:00,49.64,49.72,49.64,49.72,8129.0,40.4668,40.532,40.4668,40.532,8129.0
2018-06-08 12:30:00,49.73,49.77,49.73,49.73,5821.0,40.5402,40.5728,40.5402,40.5402,5821.0
2018-06-08 13:00:00,49.73,49.74,49.71,49.72,4128.0,40.5402,40.5483,40.5239,40.532,4128.0
2018-06-08 13:30:00,49.74,49.76,49.72,49.73,2535.0,40.5483,40.5647,40.532,40.5402,2535.0
2018-06-08 14:00:00,49.74,49.81,49.74,49.77,7116.0,40.5483,40.6054,40.5483,40.5728,7116.0
2018-06-08 14:30:00,49.77,49.78,49.76,49.76,4267.0,40.5728,40.581,40.5647,40.5647,4267.0
2018-06-08 15:00:00,49.76,49.78,49.74,49.77,15233.0,40.5647,40.581,40.5483,40.5728,15233.0
2018-06-08 15:30:00,49.78,49.8,49.73,49.73,12847.0,40.581,40.5973,40.5402,40.5402,12847.0
2018-06-11 09:30:00,49.9,49.94,49.85,49.91,23399.0,40.6788,40.7114,40.638,40.6869,23399.0
2018-06-11 10:00:00,49.91,49.99,49.91,49.98,4205.0,40.6869,40.7521,40.6869,40.744,4205.0
2018-06-11 10:30:00,49.99,49.99,49.93,49.94,11866.0,40.7521,40.7521,40.7032,40.7114,11866.0
2018-06-11 11:00:00,49.95,49.99,49.92,49.99,13559.0,40.7195,40.7521,40.6951,40.7521,13559.0
2018-06-11 11:30:00,49.98,50.05,49.97,50.05,42917.0,40.744,40.8011,40.7358,40.8011,42917.0
2018-06-11 12:00:00,50.05,50.06,50.04,50.06,6987.0,40.8011,40.8092,40.7929,40.8092,6987.0
2018-06-11 12:30:00,50.06,50.06,50.03,50.04,11925.0,40.8092,40.8092,40.7848,40.7929,11925.0
2018-06-11 13:00:00,50.02,50.03,50.0,50.01,1696.0,40.7766,40.7848,40.7603,40.7685,1696.0
2018-06-11 13:30:00,50.0,50.0,49.97,49.98,23712.0,40.7603,40.7603,40.7358,40.744,23712.0
2018-06-11 14:00:00,49.98,50.0,49.97,49.98,15185.0,40.744,40.7603,40.7358,40.744,15185.0
2018-06-11 14:30:00,49.98,50.0,49.96,49.98,26378.0,40.744,40.7603,40.7277,40.744,26378.0
2018-06-11 15:00:00,49.99,50.01,49.99,50.01,16466.0,40.7521,40.7685,40.7521,40.7685,16466.0
2018-06-11 15:30:00,50.0,50.02,49.94,49.95,25436.0,40.7603,40.7766,40.7114,40.7195,25436.0
2018-06-12 09:30:00,49.87,49.89,49.82,49.83,16572.0,40.6543,40.6706,40.6136,40.6217,16572.0
2018-06-12 10:00:00,49.83,49.9,49.82,49.83,28522.0,40.6217,40.6788,40.6136,40.6217,28522.0
2018-06-12 10:30:00,49.84,49.87,49.82,49.86,12203.0,40.6299,40.6543,40.6136,40.6462,12203.0
2018-06-12 11:00:00,49.85,49.85,49.79,49.85,5638.0,40.638,40.638,40.5891,40.638,5638.0
2018-06-12 11:30:00,49.86,49.92,49.86,49.92,2612.0,40.6462,40.6951,40.6462,40.6951,2612.0
2018-06-12 12:00:00,49.91,49.91,49.85,49.85,15850.0,40.6869,40.6869,40.638,40.638,15850.0
2018-06-12 12:30:00,49.85,49.85,49.83,49.83,11260.0,40.638,40.638,40.6217,40.6217,11260.0
2018-06-12 13:00:00,49.83,49.83,49.76,49.78,5551.0,40.6217,40.6217,40.5647,40.581,5551.0
2018-06-12 13:30:00,49.75,49.78,49.74,49.76,2645.0,40.5565,40.581,40.5483,40.5647,2645.0
2018-06-12 14:00:00,49.74,49.74,49.65,49.65,3841.0,40.5483,40.5483,40.475,40.475,3841.0
2018-06-12 14:30:00,49.66,49.68,49.64,49.68,12943.0,40.4831,40.4994,40.4668,40.4994,12943.0
2018-06-12 15:00:00,49.68,49.73,49.68,49.72,10760.0,40.4994,40.5402,40.4994,40.532,10760.0
2018-06-12 15:30:00,49.72,49.73,49.7,49.72,20396.0,40.532,40.5402,40.5157,40.532,20396.0
2018-06-13 09:30:00,49.83,49.86,49.74,49.75,97600.0,40.6217,40.6462,40.5483,40.5565,97600.0
2018-06-13 10:00:00,49.73,49.77,49.73,49.77,11274.0,40.5402,40.5728,40.5402,40.5728,11274.0
2018-06-13 10:30:00,49.78,49.81,49.76,49.81,41957.0,40.581,40.6054,40.5647,40.6054,41957.0
2018-06-13 11:00:00,49.82,49.85,49.81,49.85,1324.0,40.6136,40.638,40.6054,40.638,1324.0
2018-06-13 11:30:00,49.87,49.89,49.86,49.87,4233.0,40.6543,40.6706,40.6462,40.6543,4233.0
2018-06-13 12:00:00,49.88,49.88,49.81,49.82,12375.0,40.6625,40.6625,40.6054,40.6136,12375.0
2018-06-13 12:30:00,49.85,49.85,49.8,49.8,7492.0,40.638,40.638,40.5973,40.5973,7492.0
2018-06-13 13:00:00,49.8,49.8,49.77,49.8,24440.0,40.5973,40.5973,40.5728,40.5973,24440.0
2018-06-13 13:30:00,49.81,49.85,49.8,49.82,20197.0,40.6054,40.638,40.5973,40.6136,20197.0
2018-06-13 14:00:00,49.82,49.83,49.55,49.55,46573.0,40.6136,40.6217,40.3935,40.3935,46573.0
2018-06-13 14:30:00,49.55,49.71,49.5,49.71,9020.0,40.3935,40.5239,40.3527,40.5239,9020.0
2018-06-13 15:00:00,49.73,49.8,49.69,49.69,83280.0,40.5402,40.5973,40.5076,40.5076,83280.0
2018-06-13 15:30:00,49.72,49.74,49.66,49.67,7146.0,40.532,40.5483,40.4831,40.4913,7146.0
2018-06-14 09:30:00,49.73,49.73,49.65,49.68,11118.0,40.5402,40.5402,40.475,40.4994,11118.0
2018-06-14 10:00:00,49.7,49.74,49.7,49.71,6584.0,40.5157,40.5483,40.5157,40.5239,6584.0
2018-06-14 10:30:00,49.69,49.7,49.68,49.7,2291.0,40.5076,40.5157,40.4994,40.5157,2291.0
2018-06-14 11:00:00,49.66,49.76,49.66,49.76,4771.0,40.4831,40.5647,40.4831,40.5647,4771.0
2018-06-14 11:30:00,49.73,49.73,49.67,49.72,3412.0,40.5402,40.5402,40.4913,40.532,3412.0
2018-06-14 12:00:00,49.71,49.71,49.64,49.64,5895.0,40.5239,40.5239,40.4668,40.4668,5895.0
2018-06-14 12:30:00,49.63,49.67,49.62,49.66,4260.0,40.4587,40.4913,40.4505,40.4831,4260.0
2018-06-14 13:00:00,49.65,49.67,49.64,49.66,5164.0,40.475,40.4913,40.4668,40.4831,5164.0
2018-06-14 13:30:00,49.67,49.7,49.62,49.62,76065.0,40.4913,40.5157,40.4505,40.4505,76065.0
2018-06-14 14:00:00,49.59,49.62,49.57,49.57,27434.0,40.4261,40.4505,40.4098,40.4098,27434.0
2018-06-14 14:30:00,49.57,49.57,49.5,49.51,43099.0,40.4098,40.4098,40.3527,40.3609,43099.0
2018-06-14 15:00:00,49.5,49.55,49.5,49.55,11825.0,40.3527,40.3935,40.3527,40.3935,11825.0
2018-06-14 15:30:00,49.56,49.57,49.51,49.52,84980.0,40.4016,40.4098,40.3609,40.369,84980.0
2018-06-15 09:30:00,49.25,49.25,49.11,49.16,17584.0,40.1489,40.1489,40.0348,40.0755,17584.0
2018-06-15 10:00:00,49.15,49.17,49.12,49.16,27835.0,40.0674,40.0837,40.0429,40.0755,27835.0
2018-06-15 10:30:00,49.14,49.17,49.04,49.17,4358.0,40.0592,40.0837,39.9777,40.0837,4358.0
2018-06-15 11:00:00,49.14,49.14,49.09,49.1,12531.0,40.0592,40.0592,40.0185,40.0266,12531.0
2018-06-15 11:30:00,49.08,49.09,49.02,49.08,15861.0,40.0103,40.0185,39.9614,40.0103,15861.0
2018-06-15 12:00:00,49.07,49.07,49.0,49.04,6503.0,40.0022,40.0022,39.9451,39.9777,6503.0
2018-06-15 12:30:00,49.04,49.07,49.04,49.06,8196.0,39.9777,40.0022,39.9777,39.994,8196.0
2018-06-15 13:00:00,49.06,49.09,49.06,49.09,3161.0,39.994,40.0185,39.994,40.0185,3161.0
2018-06-15 13:30:00,49.07,49.08,49.05,49.07,7902.0,40.0022,40.0103,39.9859,40.0022,7902.0
2018-06-15 14:00:00,49.07,49.19,49.07,49.18,13559.0,40.0022,40.1,40.0022,40.0918,13559.0
2018-06-15 14:30:00,49.21,49.25,49.21,49.25,1737.0,40.1163,40.1489,40.1163,40.1489,1737.0
2018-06-15 15:00:00,49.24,49.24,49.16,49.18,20476.0,40.1407,40.1407,40.0755,40.0918,20476.0
2018-06-15 15:30:00,49.22,49.23,49.19,49.23,15642.0,40.1244,40.1326,40.1,40.1326,15642.0
2018-06-18 09:30:00,48.7,48.72,48.61,48.72,5545.0,39.7005,39.7168,39.6272,39.7168,5545.0
2018-06-18 10:00:00,48.69,48.69,48.57,48.59,6587.0,39.6924,39.6924,39.5946,39.6109,6587.0
2018-06-18 10:30:00,48.6,48.75,48.57,48.7,334474.0,39.619,39.7413,39.5946,39.7005,334474.0
2018-06-18 11:00:00,48.69,48.8,48.69,48.79,439896.0,39.6924,39.7821,39.6924,39.7739,439896.0
2018-06-18 11:30:00,48.79,48.79,48.71,48.72,698036.0,39.7739,39.7739,39.7087,39.7168,698036.0
2018-06-18 12:00:00,48.7,48.74,48.7,48.71,1641.0,39.7005,39.7331,39.7005,39.7087,1641.0
2018-06-18 12:30:00,48.7,48.74,48.69,48.73,6776.0,39.7005,39.7331,39.6924,39.725,6776.0
2018-06-18 13:00:00,48.74,48.76,48.71,48.75,31530.0,39.7331,39.7494,39.7087,39.7413,31530.0
2018-06-18 13:30:00,48.77,48.78,48.75,48.78,17201.0,39.7576,39.7658,39.7413,39.7658,17201.0
2018-06-18 14:00:00,48.78,48.84,48.78,48.81,12480.0,39.7658,39.8147,39.7658,39.7902,12480.0
2018-06-18 14:30:00,48.83,48.83,48.75,48.76,23882.0,39.8065,39.8065,39.7413,39.7494,23882.0
2018-06-18 15:00:00,48.76,48.81,48.75,48.8,22305.0,39.7494,39.7902,39.7413,39.7821,22305.0
2018-06-18 15:30:00,48.8,48.86,48.79,48.84,10053.0,39.7821,39.831,39.7739,39.8147,10053.0
2018-06-19 09:30:00,47.44,47.49,47.35,47.35,26399.0,39.2668,39.3082,39.1923,39.1923,26399.0
2018-06-19 10:00:00,47.35,47.36,47.31,47.33,20725.0,39.1923,39.2006,39.1592,39.1757,20725.0
2018-06-19 10:30:00,47.29,47.44,47.28,47.44,39043.0,39.1426,39.2668,39.1343,39.2668,39043.0
2018-06-19 11:00:00,47.45,47.54,47.44,47.51,9304.0,39.2751,39.3496,39.2668,39.3247,9304.0
2018-06-19 11:30:00,47.52,47.6,47.51,47.6,44868.0,39.333,39.3992,39.3247,39.3992,44868.0
2018-06-19 12:00:00,47.58,47.58,47.52,47.54,18667.0,39.3827,39.3827,39.333,39.3496,18667.0
2018-06-19 12:30:00,47.54,47.54,47.48,47.53,15567.0,39.3496,39.3496,39.2999,39.3413,15567.0
2018-06-19 13:00:00,47.56,47.56,47.52,47.53,1612.0,39.3661,39.3661,39.333,39.3413,1612.0
2018-06-19 13:30:00,47.51,47.58,47.49,47.54,3634.0,39.3247,39.3827,39.3082,39.3496,3634.0
2018-06-19 14:00:00,47.57,47.64,47.56,47.64,26374.0,39.3744,39.4323,39.3661,39.4323,26374.0
2018-06-19 14:30:00,47.6,47.64,47.59,47.64,18688.0,39.3992,39.4323,39.3909,39.4323,18688.0
2018-06-19 15:00:00,47.62,47.62,47.57,47.57,19996.0,39.4158,39.4158,39.3744,39.3744,19996.0
2018-06-19 15:30:00,47.57,47.64,47.57,47.64,15120.0,39.3744,39.4323,39.3744,39.4323,15120.0
2018-06-20 09:30:00,47.87,47.87,47.8,47.82,24291.0,39.6227,39.6227,39.5648,39.5813,24291.0
2018-06-20 10:00:00,47.83,47.87,47.68,47.69,104514.0,39.5896,39.6227,39.4654,39.4737,104514.0
2018-06-20 10:30:00,47.7,47.72,47.65,47.71,52532.0,39.482,39.4985,39.4406,39.4903,52532.0
2018-06-20 11:00:00,47.71,47.78,47.66,47.76,20111.0,39.4903,39.5482,39.4489,39.5316,20111.0
2018-06-20 11:30:00,47.75,47.78,47.71,47.78,20293.0,39.5234,39.5482,39.4903,39.5482,20293.0
2018-06-20 12:00:00,47.78,47.81,47.76,47.77,34268.0,39.5482,39.573,39.5316,39.5399,34268.0
2018-06-20 12:30:00,47.77,47.81,47.76,47.8,10019.0,39.5399,39.573,39.5316,39.5648,10019.0
2018-06-20 13:00:00,47.8,47.81,47.76,47.76,13266.0,39.5648,39.573,39.5316,39.5316,13266.0
2018-06-20 13:30:00,47.77,47.79,47.76,47.78,10669.0,39.5399,39.5565,39.5316,39.5482,10669.0
2018-06-20 14:00:00,47.79,47.79,47.77,47.77,25199.0,39.5565,39.5565,39.5399,39.5399,25199.0
2018-06-20 14:30:00,47.76,47.77,47.71,47.71,32153.0,39.5316,39.5399,39.4903,39.4903,32153.0
2018-06-20 15:00:00,47.71,47.73,47.7,47.72,37712.0,39.4903,39.5068,39.482,39.4985,37712.0
2018-06-20 15:30:00,47.72,47.76,47.71,47.75,274960.0,39.4985,39.5316,39.4903,39.5234,274960.0
2018-06-21 09:30:00,47.57,47.61,47.49,47.5,28840.0,39.3744,39.4075,39.3082,39.3164,28840.0
2018-06-21 10:00:00,47.5,47.51,47.33,47.4,34351.0,39.3164,39.3247,39.1757,39.2337,34351.0
2018-06-21 10:30:00,47.42,47.43,47.36,47.37,58878.0,39.2502,39.2585,39.2006,39.2088,58878.0
2018-06-21 11:00:00,47.37,47.41,47.32,47.38,51922.0,39.2088,39.2419,39.1675,39.2171,51922.0
2018-06-21 11:30:00,47.39,47.49,47.39,47.44,8897.0,39.2254,39.3082,39.2254,39.2668,8897.0
2018-06-21 12:00:00,47.44,47.45,47.38,47.43,21630.0,39.2668,39.2751,39.2171,39.2585,21630.0
2018-06-21 12:30:00,47.43,47.43,47.39,47.4,27100.0,39.2585,39.2585,39.2254,39.2337,27100.0
2018-06-21 13:00:00,47.4,47.45,47.37,47.44,3840.0,39.2337,39.2751,39.2088,39.2668,3840.0
2018-06-21 13:30:00,47.44,47.47,47.43,47.47,15542.0,39.2668,39.2916,39.2585,39.2916,15542.0
2018-06-21 14:00:00,47.47,47.5,47.44,47.45,11756.0,39.2916,39.3164,39.2668,39.2751,11756.0
2018-06-21 14:30:00,47.46,47.47,47.43,47.43,110001.0,39.2833,39.2916,39.2585,39.2585,110001.0
2018-06-21 15:00:00,47.42,47.43,47.34,47.39,5456.0,39.2502,39.2585,39.184,39.2254,5456.0
2018-06-21 15:30:00,47.38,47.38,47.28,47.35,6575.0,39.2171,39.2171,39.1343,39.1923,6575.0
2018-06-22 09:30:00,47.9,47.97,47.8,47.84,35047.0,39.6475,39.7055,39.5648,39.5979,35047.0
2018-06-22 10:00:00,47.87,47.91,47.74,47.74,3863.0,39.6227,39.6558,39.5151,39.5151,3863.0
2018-06-22 10:30:00,47.74,47.83,47.71,47.83,33195.0,39.5151,39.5896,39.4903,39.5896,33195.0
2018-06-22 11:00:00,47.84,47.86,47.81,47.86,30254.0,39.5979,39.6144,39.573,39.6144,30254.0
2018-06-22 11:30:00,47.86,47.92,47.86,47.89,17201.0,39.6144,39.6641,39.6144,39.6393,17201.0
2018-06-22 12:00:00,47.89,47.92,47.88,47.91,5397.0,39.6393,39.6641,39.631,39.6558,5397.0
2018-06-22 12:30:00,47.89,47.92,47.89,47.92,6496.0,39.6393,39.6641,39.6393,39.6641,6496.0
2018-06-22 13:00:00,47.94,47.96,47.93,47.96,2457.0,39.6806,39.6972,39.6724,39.6972,2457.0
2018-06-22 13:30:00,47.95,47.98,47.94,47.97,38827.0,39.6889,39.7137,39.6806,39.7055,38827.0
2018-06-22 14:00:00,47.98,47.98,47.92,47.93,22313.0,39.7137,39.7137,39.6641,39.6724,22313.0
2018-06-22 14:30:00,47.91,47.93,47.91,47.92,16022.0,39.6558,39.6724,39.6558,39.6641,16022.0
2018-06-22 15:00:00,47.92,47.92,47.88,47.9,12943.0,39.6641,39.6641,39.631,39.6475,12943.0
2018-06-22 15:30:00,47.87,47.89,47.8,47.82,8302.0,39.6227,39.6393,39.5648,39.5813,8302.0
2018-06-25 09:30:00,47.48,47.48,47.27,47.27,19607.0,39.2999,39.2999,39.1261,39.1261,19607.0
2018-06-25 10:00:00,47.25,47.26,47.14,47.22,28831.0,39.1095,39.1178,39.0185,39.0847,28831.0
2018-06-25 10:30:00,47.2,47.25,47.16,47.16,17857.0,39.0681,39.1095,39.035,39.035,17857.0
2018-06-25 11:00:00,47.17,47.19,47.04,47.04,68929.0,39.0433,39.0599,38.9357,38.9357,68929.0
2018-06-25 11:30:00,47.07,47.09,47.02,47.07,14043.0,38.9605,38.9771,38.9191,38.9605,14043.0
2018-06-25 12:00:00,47.05,47.06,46.95,47.03,10654.0,38.944,38.9522,38.8612,38.9274,10654.0
2018-06-25 12:30:00,47.03,47.08,47.0,47.08,6997.0,38.9274,38.9688,38.9026,38.9688,6997.0
2018-06-25 13:00:00,47.09,47.1,47.02,47.08,12942.0,38.9771,38.9854,38.9191,38.9688,12942.0
2018-06-25 13:30:00,47.07,47.15,47.07,47.11,3526.0,38.9605,39.0267,38.9605,38.9936,3526.0
2018-06-25 14:00:00,47.14,47.14,47.08,47.1,8616.0,39.0185,39.0185,38.9688,38.9854,8616.0
2018-06-25 14:30:00,47.1,47.11,46.96,46.99,20275.0,38.9854,38.9936,38.8695,38.8943,20275.0
2018-06-25 15:00:00,46.99,47.03,46.99,47.01,105609.0,38.8943,38.9274,38.8943,38.9109,105609.0
2018-06-25 15:30:00,47.01,47.16,46.99,47.1,233368.0,38.9109,39.035,38.8943,38.9854,233368.0
2018-06-26 09:30:00,47.23,47.27,47.12,47.14,31337.0,39.093,39.1261,39.0019,39.0185,31337.0
2018-06-26 10:00:00,47.14,47.18,47.11,47.12,43110.0,39.0185,39.0516,38.9936,39.0019,43110.0
2018-06-26 10:30:00,47.08,47.1,47.01,47.08,10992.0,38.9688,38.9854,38.9109,38.9688,10992.0
2018-06-26 11:00:00,47.06,47.17,47.06,47.15,11593.0,38.9522,39.0433,38.9522,39.0267,11593.0
2018-06-26 11:30:00,47.1,47.18,47.1,47.18,2390.0,38.9854,39.0516,38.9854,39.0516,2390.0
2018-06-26 12:00:00,47.21,47.26,47.21,47.21,7462.0,39.0764,39.1178,39.0764,39.0764,7462.0
2018-06-26 12:30:00,47.23,47.26,47.2,47.23,5069.0,39.093,39.1178,39.0681,39.093,5069.0
2018-06-26 13:00:00,47.25,47.28,47.23,47.27,4336.0,39.1095,39.1343,39.093,39.1261,4336.0
2018-06-26 13:30:00,47.28,47.29,47.23,47.24,25440.0,39.1343,39.1426,39.093,39.1012,25440.0
2018-06-26 14:00:00,47.27,47.28,47.22,47.25,5043.0,39.1261,39.1343,39.0847,39.1095,5043.0
2018-06-26 14:30:00,47.27,47.28,47.25,47.27,23653.0,39.1261,39.1343,39.1095,39.1261,23653.0
2018-06-26 15:00:00,47.26,47.27,47.22,47.22,14550.0,39.1178,39.1261,39.0847,39.0847,14550.0
2018-06-26 15:30:00,47.24,47.26,47.12,47.14,176906.0,39.1012,39.1178,39.0019,39.0185,176906.0
2018-06-27 09:30:00,47.18,47.24,47.12,47.21,48615.0,39.0516,39.1012,39.0019,39.0764,48615.0
2018-06-27 10:00:00,47.2,47.27,47.2,47.22,6705.0,39.0681,39.1261,39.0681,39.0847,6705.0
2018-06-27 10:30:00,47.22,47.23,47.18,47.19,5317.0,39.0847,39.093,39.0516,39.0599,5317.0
2018-06-27 11:00:00,47.14,47.16,46.96,46.97,7254.0,39.0185,39.035,38.8695,38.8778,7254.0
2018-06-27 11:30:00,46.97,47.02,46.97,47.01,3883.0,38.8778,38.9191,38.8778,38.9109,3883.0
2018-06-27 12:00:00,47.05,47.07,47.01,47.01,30058.0,38.944,38.9605,38.9109,38.9109,30058.0
2018-06-27 12:30:00,47.0,47.0,46.91,46.93,8243.0,38.9026,38.9026,38.8281,38.8446,8243.0
2018-06-27 13:00:00,46.95,46.95,46.79,46.84,89986.0,38.8612,38.8612,38.7288,38.7701,89986.0
2018-06-27 13:30:00,46.82,46.87,46.75,46.8,240171.0,38.7536,38.795,38.6957,38.737,240171.0
2018-06-27 14:00:00,46.81,46.83,46.75,46.77,17080.0,38.7453,38.7619,38.6957,38.7122,17080.0
2018-06-27 14:30:00,46.74,46.77,46.67,46.68,7069.0,38.6874,38.7122,38.6294,38.6377,7069.0
2018-06-27 15:00:00,46.67,46.68,46.56,46.67,225909.0,38.6294,38.6377,38.5384,38.6294,225909.0
2018-06-27 15:30:00,46.67,46.68,46.56,46.56,496868.0,38.6294,38.6377,38.5384,38.5384,496868.0
2018-06-28 09:30:00,46.59,46.66,46.51,46.59,37926.0,38.5632,38.6212,38.497,38.5632,37926.0
2018-06-28 10:00:00,46.61,46.63,46.53,46.56,18032.0,38.5798,38.5963,38.5136,38.5384,18032.0
2018-06-28 10:30:00,46.54,46.63,46.5,46.63,23276.0,38.5218,38.5963,38.4887,38.5963,23276.0
2018-06-28 11:00:00,46.63,46.71,46.57,46.69,32221.0,38.5963,38.6625,38.5467,38.646,32221.0
2018-06-28 11:30:00,46.68,46.72,46.65,46.7,15794.0,38.6377,38.6708,38.6129,38.6543,15794.0
2018-06-28 12:00:00,46.7,46.72,46.61,46.64,14488.0,38.6543,38.6708,38.5798,38.6046,14488.0
2018-06-28 12:30:00,46.64,46.73,46.62,46.73,16191.0,38.6046,38.6791,38.5881,38.6791,16191.0
2018-06-28 13:00:00,46.73,46.78,46.71,46.76,37147.0,38.6791,38.7205,38.6625,38.7039,37147.0
2018-06-28 13:30:00,46.77,46.79,46.74,46.79,23830.0,38.7122,38.7288,38.6874,38.7288,23830.0
2018-06-28 14:00:00,46.8,46.81,46.76,46.8,13551.0,38.737,38.7453,38.7039,38.737,13551.0
2018-06-28 14:30:00,46.8,46.84,46.77,46.84,22940.0,38.737,38.7701,38.7122,38.7701,22940.0
2018-06-28 15:00:00,46.84,46.86,46.82,46.83,17517.0,38.7701,38.7867,38.7536,38.7619,17517.0
2018-06-28 15:30:00,46.82,46.83,46.79,46.82,103709.0,38.7536,38.7619,38.7288,38.7536,103709.0
2018-06-29 09:30:00,47.27,47.36,47.27,47.3,82132.0,39.1261,39.2006,39.1261,39.1509,82132.0
2018-06-29 10:00:00,47.35,47.35,47.3,47.32,14190.0,39.1923,39.1923,39.1509,39.1675,14190.0
2018-06-29 10:30:00,47.31,47.44,47.31,47.43,15351.0,39.1592,39.2668,39.1592,39.2585,15351.0
2018-06-29 11:00:00,47.43,47.45,47.4,47.4,19573.0,39.2585,39.2751,39.2337,39.2337,19573.0
2018-06-29 11:30:00,47.39,47.4,47.33,47.34,10292.0,39.2254,39.2337,39.1757,39.184,10292.0
2018-06-29 12:00:00,47.34,47.38,47.34,47.35,51148.0,39.184,39.2171,39.184,39.1923,51148.0
2018-06-29 12:30:00,47.33,47.34,47.29,47.32,31803.0,39.1757,39.184,39.1426,39.1675,31803.0
2018-06-29 13:00:00,47.33,47.35,47.31,47.31,8345.0,39.1757,39.1923,39.1592,39.1592,8345.0
2018-06-29 13:30:00,47.31,47.35,47.3,47.3,177596.0,39.1592,39.1923,39.1509,39.1509,177596.0
2018-06-29 14:00:00,47.31,47.33,47.28,47.3,27556.0,39.1592,39.1757,39.1343,39.1509,27556.0
2018-06-29 14:30:00,47.29,47.3,47.26,47.29,25019.0,39.1426,39.1509,39.1178,39.1426,25019.0
2018-06-29 15:00:00,47.32,47.32,47.26,47.29,48662.0,39.1675,39.1675,39.1178,39.1426,48662.0
2018-06-29 15:30:00,47.27,47.28,47.22,47.25,25243.0,39.1261,39.1343,39.0847,39.1095,25243.0
2018-07-02 09:30:00,46.63,46.68,46.48,46.68,47963.0,38.5963,38.6377,38.4722,38.6377,47963.0
2018-07-02 10:00:00,46.66,46.73,46.64,46.7,9901.0,38.6212,38.6791,38.6046,38.6543,9901.0
2018-07-02 10:30:00,46.72,46.77,46.69,46.69,57502.0,38.6708,38.7122,38.646,38.646,57502.0
2018-07-02 11:00:00,46.71,46.75,46.67,46.67,23598.0,38.6625,38.6957,38.6294,38.6294,23598.0
2018-07-02 11:30:00,46.66,46.68,46.62,46.67,44237.0,38.6212,38.6377,38.5881,38.6294,44237.0
2018-07-02 12:00:00,46.67,46.67,46.6,46.62,27912.0,38.6294,38.6294,38.5715,38.5881,27912.0
2018-07-02 12:30:00,46.64,46.66,46.61,46.61,21004.0,38.6046,38.6212,38.5798,38.5798,21004.0
2018-07-02 13:00:00,46.6,46.61,46.55,46.57,12096.0,38.5715,38.5798,38.5301,38.5467,12096.0
2018-07-02 13:30:00,46.58,46.69,46.58,46.67,11263.0,38.5549,38.646,38.5549,38.6294,11263.0
2018-07-02 14:00:00,46.68,46.74,46.67,46.73,28891.0,38.6377,38.6874,38.6294,38.6791,28891.0
2018-07-02 14:30:00,46.74,46.74,46.66,46.67,18102.0,38.6874,38.6874,38.6212,38.6294,18102.0
2018-07-02 15:00:00,46.67,46.77,46.65,46.76,26962.0,38.6294,38.7122,38.6129,38.7039,26962.0
2018-07-02 15:30:00,46.76,46.83,46.72,46.83,184486.0,38.7039,38.7619,38.6708,38.7619,184486.0
2018-07-03 09:30:00,47.13,47.16,47.1,47.12,23693.0,39.0102,39.035,38.9854,39.0019,23693.0
2018-07-03 10:00:00,47.11,47.15,47.08,47.13,7062.0,38.9936,39.0267,38.9688,39.0102,7062.0
2018-07-03 10:30:00,47.11,47.17,47.05,47.05,4751.0,38.9936,39.0433,38.944,38.944,4751.0
2018-07-03 11:00:00,47.06,47.12,47.05,47.09,7724.0,38.9522,39.0019,38.944,38.9771,7724.0
2018-07-03 11:30:00,47.1,47.13,47.07,47.11,19039.0,38.9854,39.0102,38.9605,38.9936,19039.0
2018-07-03 12:00:00,47.11,47.11,47.01,47.02,27473.0,38.9936,38.9936,38.9109,38.9191,27473.0
2018-07-03 12:30:00,47.02,47.02,46.89,46.89,41695.0,38.9191,38.9191,38.8115,38.8115,41695.0
2018-07-05 09:30:00,47.24,47.28,47.15,47.15,15070.0,39.1012,39.1343,39.0267,39.0267,15070.0
2018-07-05 10:00:00,47.13,47.19,47.1,47.1,10214.0,39.0102,39.0599,38.9854,38.9854,10214.0
2018-07-05 10:30:00,47.13,47.14,47.1,47.11,1352.0,39.0102,39.0185,38.9854,38.9936,1352.0
2018-07-05 11:00:00,47.07,47.18,47.06,47.17,10980.0,38.9605,39.0516,38.9522,39.0433,10980.0
2018-07-05 11:30:00,47.17,47.23,47.16,47.21,4057.0,39.0433,39.093,39.035,39.0764,4057.0
2018-07-05 12:00:00,47.2,47.28,47.2,47.25,12817.0,39.0681,39.1343,39.0681,39.1095,12817.0
2018-07-05 12:30:00,47.24,47.25,47.2,47.25,3882.0,39.1012,39.1095,39.0681,39.1095,3882.0
2018-07-05 13:00:00,47.25,47.26,47.22,47.22,6947.0,39.1095,39.1178,39.0847,39.0847,6947.0
2018-07-05 13:30:00,47.23,47.23,47.18,47.19,197825.0,39.093,39.093,39.0516,39.0599,197825.0
2018-07-05 14:00:00,47.19,47.24,47.09,47.14,18429.0,39.0599,39.1012,38.9771,39.0185,18429.0
2018-07-05 14:30:00,47.14,47.15,47.09,47.13,22681.0,39.0185,39.0267,38.9771,39.0102,22681.0
2018-07-05 15:00:00,47.14,47.18,47.14,47.16,17083.0,39.0185,39.0516,39.0185,39.035,17083.0
2018-07-05 15:30:00,47.16,47.21,47.15,47.21,33717.0,39.035,39.0764,39.0267,39.0764,33717.0
2018-07-06 09:30:00,47.29,47.36,47.29,47.33,5879.0,39.1426,39.2006,39.1426,39.1757,5879.0
2018-07-06 10:00:00,47.38,47.4,47.34,47.39,18747.0,39.2171,39.2337,39.184,39.2254,18747.0
2018-07-06 10:30:00,47.39,47.48,47.39,47.48,9431.0,39.2254,39.2999,39.2254,39.2999,9431.0
2018-07-06 11:00:00,47.49,47.58,47.48,47.57,20773.0,39.3082,39.3827,39.2999,39.3744,20773.0
2018-07-06 11:30:00,47.6,47.61,47.55,47.58,11052.0,39.3992,39.4075,39.3578,39.3827,11052.0
2018-07-06 12:00:00,47.58,47.62,47.57,47.62,3614.0,39.3827,39.4158,39.3744,39.4158,3614.0
2018-07-06 12:30:00,47.62,47.62,47.61,47.61,7925.0,39.4158,39.4158,39.4075,39.4075,7925.0
2018-07-06 13:00:00,47.63,47.65,47.62,47.64,14241.0,39.424,39.4406,39.4158,39.4323,14241.0
2018-07-06 13:30:00,47.64,47.64,47.61,47.62,4400.0,39.4323,39.4323,39.4075,39.4158,4400.0
2018-07-06 14:00:00,47.62,47.63,47.61,47.62,18951.0,39.4158,39.424,39.4075,39.4158,18951.0
2018-07-06 14:30:00,47.62,47.62,47.58,47.61,206388.0,39.4158,39.4158,39.3827,39.4075,206388.0
2018-07-06 15:00:00,47.63,47.64,47.62,47.64,1336.0,39.424,39.4323,39.4158,39.4323,1336.0
2018-07-06 15:30:00,47.63,47.63,47.55,47.58,15937.0,39.424,39.424,39.3578,39.3827,15937.0
2018-07-09 09:30:00,47.98,48.05,47.96,47.97,23824.0,39.7137,39.7717,39.6972,39.7055,23824.0
2018-07-09 10:00:00,47.95,47.96,47.88,47.91,13864.0,39.6889,39.6972,39.631,39.6558,13864.0
2018-07-09 10:30:00,47.9,48.01,47.9,48.0,32288.0,39.6475,39.7386,39.6475,39.7303,32288.0
2018-07-09 11:00:00,48.03,48.05,48.0,48.04,7139.0,39.7551,39.7717,39.7303,39.7634,7139.0
2018-07-09 11:30:00,48.03,48.03,48.0,48.03,6896.0,39.7551,39.7551,39.7303,39.7551,6896.0
2018-07-09 12:00:00,48.04,48.06,48.04,48.05,4654.0,39.7634,39.78,39.7634,39.7717,4654.0
2018-07-09 12:30:00,48.05,48.06,48.02,48.03,15208.0,39.7717,39.78,39.7469,39.7551,15208.0
2018-07-09 13:00:00,48.03,48.04,47.98,48.0,9121.0,39.7551,39.7634,39.7137,39.7303,9121.0
2018-07-09 13:30:00,48.01,48.05,48.0,48.05,8751.0,39.7386,39.7717,39.7303,39.7717,8751.0
2018-07-09 14:00:00,48.04,48.06,48.03,48.06,11604.0,39.7634,39.78,39.7551,39.78,11604.0
2018-07-09 14:30:00,48.05,48.07,48.05,48.07,13230.0,39.7717,39.7882,39.7717,39.7882,13230.0
2018-07-09 15:00:00,48.08,48.08,48.04,48.04,17579.0,39.7965,39.7965,39.7634,39.7634,17579.0
2018-07-09 15:30:00,48.06,48.1,48.04,48.07,124033.0,39.78,39.8131,39.7634,39.7882,124033.0
2018-07-10 09:30:00,48.05,48.06,47.98,48.05,35424.0,39.7717,39.78,39.7137,39.7717,35424.0
2018-07-10 10:00:00,48.06,48.08,48.02,48.04,10273.0,39.78,39.7965,39.7469,39.7634,10273.0
2018-07-10 10:30:00,48.04,48.05,48.02,48.04,9082.0,39.7634,39.7717,39.7469,39.7634,9082.0
2018-07-10 11:00:00,48.05,48.07,48.01,48.05,4302.0,39.7717,39.7882,39.7386,39.7717,4302.0
2018-07-10 11:30:00,48.05,48.07,48.04,48.06,6829.0,39.7717,39.7882,39.7634,39.78,6829.0
2018-07-10 12:00:00,48.06,48.06,48.02,48.05,10489.0,39.78,39.78,39.7469,39.7717,10489.0
2018-07-10 12:30:00,48.05,48.05,47.99,48.0,3904.0,39.7717,39.7717,39.722,39.7303,3904.0
2018-07-10 13:00:00,48.01,48.02,47.98,47.99,18019.0,39.7386,39.7469,39.7137,39.722,18019.0
2018-07-10 13:30:00,47.98,48.0,47.94,47.98,12285.0,39.7137,39.7303,39.6806,39.7137,12285.0
2018-07-10 14:00:00,47.99,48.03,47.99,48.03,4030.0,39.722,39.7551,39.722,39.7551,4030.0
2018-07-10 14:30:00,48.03,48.05,48.01,48.05,14521.0,39.7551,39.7717,39.7386,39.7717,14521.0
2018-07-10 15:00:00,48.03,48.08,48.02,48.07,6285.0,39.7551,39.7965,39.7469,39.7882,6285.0
2018-07-10 15:30:00,48.07,48.12,48.07,48.09,13901.0,39.7882,39.8296,39.7882,39.8048,13901.0
2018-07-11 09:30:00,47.56,47.6,47.51,47.58,32156.0,39.3661,39.3992,39.3247,39.3827,32156.0
2018-07-11 10:00:00,47.59,47.64,47.59,47.64,19650.0,39.3909,39.4323,39.3909,39.4323,19650.0
2018-07-11 10:30:00,47.65,47.66,47.51,47.57,12140.0,39.4406,39.4489,39.3247,39.3744,12140.0
2018-07-11 11:00:00,47.57,47.59,47.42,47.42,19771.0,39.3744,39.3909,39.2502,39.2502,19771.0
2018-07-11 11:30:00,47.42,47.44,47.4,47.4,8894.0,39.2502,39.2668,39.2337,39.2337,8894.0
2018-07-11 12:00:00,47.39,47.43,47.38,47.41,20157.0,39.2254,39.2585,39.2171,39.2419,20157.0
2018-07-11 12:30:00,47.41,47.43,47.33,47.35,14871.0,39.2419,39.2585,39.1757,39.1923,14871.0
2018-07-11 13:00:00,47.35,47.35,47.28,47.3,14710.0,39.1923,39.1923,39.1343,39.1509,14710.0
2018-07-11 13:30:00,47.31,47.32,47.21,47.21,109545.0,39.1592,39.1675,39.0764,39.0764,109545.0
2018-07-11 14:00:00,47.21,47.22,47.13,47.2,9798.0,39.0764,39.0847,39.0102,39.0681,9798.0
2018-07-11 14:30:00,47.22,47.27,47.22,47.23,6599.0,39.0847,39.1261,39.0847,39.093,6599.0
2018-07-11 15:00:00,47.26,47.29,47.22,47.23,21772.0,39.1178,39.1426,39.0847,39.093,21772.0
2018-07-11 15:30:00,47.24,47.32,47.24,47.27,31535.0,39.1012,39.1675,39.1012,39.1261,31535.0
2018-07-12 09:30:00,47.56,47.62,47.51,47.58,38987.0,39.3661,39.4158,39.3247,39.3827,38987.0
2018-07-12 10:00:00,47.59,47.64,47.59,47.64,44707.0,39.3909,39.4323,39.3909,39.4323,44707.0
2018-07-12 10:30:00,47.65,47.66,47.59,47.63,25940.0,39.4406,39.4489,39.3909,39.424,25940.0
2018-07-12 11:00:00,47.64,47.68,47.63,47.68,12700.0,39.4323,39.4654,39.424,39.4654,12700.0
2018-07-12 11:30:00,47.68,47.72,47.64,47.72,23840.0,39.4654,39.4985,39.4323,39.4985,23840.0
2018-07-12 12:00:00,47.75,47.75,47.73,47.74,17742.0,39.5234,39.5234,39.5068,39.5151,17742.0
2018-07-12 12:30:00,47.75,47.75,47.68,47.73,21910.0,39.5234,39.5234,39.4654,39.5068,21910.0
2018-07-12 13:00:00,47.74,47.75,47.7,47.72,5579.0,39.5151,39.5234,39.482,39.4985,5579.0
2018-07-12 13:30:00,47.74,47.74,47.67,47.68,33982.0,39.5151,39.5151,39.4572,39.4654,33982.0
2018-07-12 14:00:00,47.68,47.69,47.66,47.68,18738.0,39.4654,39.4737,39.4489,39.4654,18738.0
2018-07-12 14:30:00,47.67,47.68,47.65,47.67,15970.0,39.4572,39.4654,39.4406,39.4572,15970.0
2018-07-12 15:00:00,47.67,47.7,47.65,47.68,20181.0,39.4572,39.482,39.4406,39.4654,20181.0
2018-07-12 15:30:00,47.68,47.72,47.68,47.71,39580.0,39.4654,39.4985,39.4654,39.4903,39580.0
2018-07-13 09:30:00,47.69,47.74,47.61,47.62,28301.0,39.4737,39.5151,39.4075,39.4158,28301.0
2018-07-13 10:00:00,47.63,47.7,47.63,47.69,58513.0,39.424,39.482,39.424,39.4737,58513.0
2018-07-13 10:30:00,47.68,47.77,47.67,47.77,53971.0,39.4654,39.5399,39.4572,39.5399,53971.0
2018-07-13 11:00:00,47.77,47.81,47.76,47.81,65300.0,39.5399,39.573,39.5316,39.573,65300.0
2018-07-13 11:30:00,47.81,47.82,47.76,47.77,45137.0,39.573,39.5813,39.5316,39.5399,45137.0
2018-07-13 12:00:00,47.78,47.79,47.76,47.78,13799.0,39.5482,39.5565,39.5316,39.5482,13799.0
2018-07-13 12:30:00,47.77,47.8,47.76,47.8,7127.0,39.5399,39.5648,39.5316,39.5648,7127.0
2018-07-13 13:00:00,47.78,47.79,47.75,47.76,1283.0,39.5482,39.5565,39.5234,39.5316,1283.0
2018-07-13 13:30:00,47.77,47.77,47.74,47.77,7871.0,39.5399,39.5399,39.5151,39.5399,7871.0
2018-07-13 14:00:00,47.78,47.81,47.78,47.79,13647.0,39.5482,39.573,39.5482,39.5565,13647.0
2018-07-13 14:30:00,47.78,47.79,47.78,47.78,1629.0,39.5482,39.5565,39.5482,39.5482,1629.0
2018-07-13 15:00:00,47.78,47.8,47.77,47.77,30490.0,39.5482,39.5648,39.5399,39.5399,30490.0
2018-07-13 15:30:00,47.79,47.83,47.77,47.83,139038.0,39.5565,39.5896,39.5399,39.5896,139038.0
2018-07-16 09:30:00,47.8,47.81,47.73,47.79,19296.0,39.5648,39.573,39.5068,39.5565,19296.0
2018-07-16 10:00:00,47.79,47.8,47.73,47.73,8497.0,39.5565,39.5648,39.5068,39.5068,8497.0
2018-07-16 10:30:00,47.75,47.78,47.66,47.66,7074.0,39.5234,39.5482,39.4489,39.4489,7074.0
2018-07-16 11:00:00,47.66,47.71,47.66,47.69,2522.0,39.4489,39.4903,39.4489,39.4737,2522.0
2018-07-16 11:30:00,47.69,47.7,47.66,47.7,5500.0,39.4737,39.482,39.4489,39.482,5500.0
2018-07-16 12:00:00,47.69,47.73,47.67,47.72,21231.0,39.4737,39.5068,39.4572,39.4985,21231.0
2018-07-16 12:30:00,47.7,47.74,47.69,47.74,4780.0,39.482,39.5151,39.4737,39.5151,4780.0
2018-07-16 13:00:00,47.75,47.75,47.73,47.75,8888.0,39.5234,39.5234,39.5068,39.5234,8888.0
2018-07-16 13:30:00,47.73,47.76,47.72,47.72,41609.0,39.5068,39.5316,39.4985,39.4985,41609.0
2018-07-16 14:00:00,47.73,47.73,47.71,47.73,29208.0,39.5068,39.5068,39.4903,39.5068,29208.0
2018-07-16 14:30:00,47.73,47.73,47.69,47.69,23009.0,39.5068,39.5068,39.4737,39.4737,23009.0
2018-07-16 15:00:00,47.7,47.72,47.69,47.72,7482.0,39.482,39.4985,39.4737,39.4985,7482.0
2018-07-16 15:30:00,47.73,47.77,47.72,47.75,44407.0,39.5068,39.5399,39.4985,39.5234,44407.0
2018-07-17 09:30:00,47.57,47.63,47.57,47.62,10986.0,39.3744,39.424,39.3744,39.4158,10986.0
2018-07-17 10:00:00,47.63,47.72,47.63,47.72,147914.0,39.424,39.4985,39.424,39.4985,147914.0
2018-07-17 10:30:00,47.72,47.8,47.72,47.8,205622.0,39.4985,39.5648,39.4985,39.5648,205622.0
2018-07-17 11:00:00,47.82,47.85,47.82,47.85,15053.0,39.5813,39.6061,39.5813,39.6061,15053.0
2018-07-17 11:30:00,47.83,47.88,47.81,47.87,7865.0,39.5896,39.631,39.573,39.6227,7865.0
2018-07-17 12:00:00,47.83,47.89,47.82,47.89,5142.0,39.5896,39.6393,39.5813,39.6393,5142.0
2018-07-17 12:30:00,47.87,47.88,47.86,47.87,3406.0,39.6227,39.631,39.6144,39.6227,3406.0
2018-07-17 13:00:00,47.87,47.92,47.87,47.9,34991.0,39.6227,39.6641,39.6227,39.6475,34991.0
2018-07-17 13:30:00,47.9,47.93,47.88,47.91,5263.0,39.6475,39.6724,39.631,39.6558,5263.0
2018-07-17 14:00:00,47.91,47.91,47.88,47.89,10462.0,39.6558,39.6558,39.631,39.6393,10462.0
2018-07-17 14:30:00,47.89,47.92,47.88,47.89,30180.0,39.6393,39.6641,39.631,39.6393,30180.0
2018-07-17 15:00:00,47.88,47.92,47.88,47.91,2950.0,39.631,39.6641,39.631,39.6558,2950.0
2018-07-17 15:30:00,47.91,47.91,47.88,47.89,16748.0,39.6558,39.6558,39.631,39.6393,16748.0
2018-07-18 09:30:00,47.83,47.83,47.74,47.76,90501.0,39.5896,39.5896,39.5151,39.5316,90501.0
2018-07-18 10:00:00,47.76,47.78,47.71,47.76,26983.0,39.5316,39.5482,39.4903,39.5316,26983.0
2018-07-18 10:30:00,47.76,47.78,47.75,47.77,8576.0,39.5316,39.5482,39.5234,39.5399,8576.0
2018-07-18 11:00:00,47.8,47.86,47.78,47.82,10992.0,39.5648,39.6144,39.5482,39.5813,10992.0
2018-07-18 11:30:00,47.84,47.85,47.8,47.85,7358.0,39.5979,39.6061,39.5648,39.6061,7358.0
2018-07-18 12:00:00,47.88,47.93,47.87,47.93,175213.0,39.631,39.6724,39.6227,39.6724,175213.0
2018-07-18 12:30:00,47.93,47.93,47.91,47.92,2800.0,39.6724,39.6724,39.6558,39.6641,2800.0
2018-07-18 13:00:00,47.91,47.94,47.91,47.92,3056.0,39.6558,39.6806,39.6558,39.6641,3056.0
2018-07-18 13:30:00,47.92,47.93,47.87,47.88,5472.0,39.6641,39.6724,39.6227,39.631,5472.0
2018-07-18 14:00:00,47.9,47.9,47.88,47.9,10773.0,39.6475,39.6475,39.631,39.6475,10773.0
2018-07-18 14:30:00,47.9,47.91,47.88,47.91,12613.0,39.6475,39.6558,39.631,39.6558,12613.0
2018-07-18 15:00:00,47.91,47.91,47.89,47.9,20335.0,39.6558,39.6558,39.6393,39.6475,20335.0
2018-07-18 15:30:00,47.9,47.9,47.87,47.89,29160.0,39.6475,39.6475,39.6227,39.6393,29160.0
2018-07-19 09:30:00,47.55,47.61,47.44,47.46,147513.0,39.3578,39.4075,39.2668,39.2833,147513.0
2018-07-19 10:00:00,47.47,47.57,47.47,47.54,186067.0,39.2916,39.3744,39.2916,39.3496,186067.0
2018-07-19 10:30:00,47.51,47.54,47.48,47.53,229135.0,39.3247,39.3496,39.2999,39.3413,229135.0
2018-07-19 11:00:00,47.54,47.57,47.52,47.55,44742.0,39.3496,39.3744,39.333,39.3578,44742.0
2018-07-19 11:30:00,47.55,47.58,47.5,47.54,739385.0,39.3578,39.3827,39.3164,39.3496,739385.0
2018-07-19 12:00:00,47.56,47.57,47.52,47.54,4741.0,39.3661,39.3744,39.333,39.3496,4741.0
2018-07-19 12:30:00,47.54,47.54,47.48,47.49,7611.0,39.3496,39.3496,39.2999,39.3082,7611.0
2018-07-19 13:00:00,47.51,47.72,47.5,47.71,62953.0,39.3247,39.4985,39.3164,39.4903,62953.0
2018-07-19 13:30:00,47.71,47.75,47.64,47.69,51609.0,39.4903,39.5234,39.4323,39.4737,51609.0
2018-07-19 14:00:00,47.7,47.74,47.68,47.7,8043.0,39.482,39.5151,39.4654,39.482,8043.0
2018-07-19 14:30:00,47.67,47.69,47.64,47.65,12916.0,39.4572,39.4737,39.4323,39.4406,12916.0
2018-07-19 15:00:00,47.66,47.66,47.61,47.62,51508.0,39.4489,39.4489,39.4075,39.4158,51508.0
2018-07-19 15:30:00,47.62,47.65,47.6,47.64,21605.0,39.4158,39.4406,39.3992,39.4323,21605.0
2018-07-20 09:30:00,47.79,47.89,47.79,47.88,64362.0,39.5565,39.6393,39.5565,39.631,64362.0
2018-07-20 10:00:00,47.9,47.97,47.87,47.97,45927.0,39.6475,39.7055,39.6227,39.7055,45927.0
2018-07-20 10:30:00,47.97,48.0,47.97,47.98,41306.0,39.7055,39.7303,39.7055,39.7137,41306.0
2018-07-20 11:00:00,48.0,48.04,47.97,48.03,11643.0,39.7303,39.7634,39.7055,39.7551,11643.0
2018-07-20 11:30:00,48.03,48.03,47.98,47.99,11815.0,39.7551,39.7551,39.7137,39.722,11815.0
2018-07-20 12:00:00,47.97,47.99,47.95,47.96,9515.0,39.7055,39.722,39.6889,39.6972,9515.0
2018-07-20 12:30:00,47.96,47.98,47.94,47.98,15087.0,39.6972,39.7137,39.6806,39.7137,15087.0
2018-07-20 13:00:00,47.98,47.99,47.96,47.96,62257.0,39.7137,39.722,39.6972,39.6972,62257.0
2018-07-20 13:30:00,47.96,48.0,47.96,48.0,10189.0,39.6972,39.7303,39.6972,39.7303,10189.0
2018-07-20 14:00:00,48.01,48.04,48.0,48.02,9552.0,39.7386,39.7634,39.7303,39.7469,9552.0
2018-07-20 14:30:00,48.02,48.02,47.98,48.01,3106.0,39.7469,39.7469,39.7137,39.7386,3106.0
2018-07-20 15:00:00,48.02,48.02,47.98,48.0,6504.0,39.7469,39.7469,39.7137,39.7303,6504.0
2018-07-20 15:30:00,48.0,48.03,47.98,47.99,26510.0,39.7303,39.7551,39.7137,39.722,26510.0
2018-07-23 09:30:00,47.93,47.94,47.85,47.89,22353.0,39.6724,39.6806,39.6061,39.6393,22353.0
2018-07-23 10:00:00,47.92,47.93,47.84,47.84,26679.0,39.6641,39.6724,39.5979,39.5979,26679.0
2018-07-23 10:30:00,47.84,47.88,47.82,47.86,10890.0,39.5979,39.631,39.5813,39.6144,10890.0
2018-07-23 11:00:00,47.86,47.86,47.83,47.86,8428.0,39.6144,39.6144,39.5896,39.6144,8428.0
2018-07-23 11:30:00,47.87,47.89,47.87,47.88,2381.0,39.6227,39.6393,39.6227,39.631,2381.0
2018-07-23 12:00:00,47.88,47.9,47.86,47.87,10719.0,39.631,39.6475,39.6144,39.6227,10719.0
2018-07-23 12:30:00,47.86,47.88,47.85,47.87,29327.0,39.6144,39.631,39.6061,39.6227,29327.0
2018-07-23 13:00:00,47.89,47.89,47.85,47.86,4272.0,39.6393,39.6393,39.6061,39.6144,4272.0
2018-07-23 13:30:00,47.85,47.89,47.84,47.85,16138.0,39.6061,39.6393,39.5979,39.6061,16138.0
2018-07-23 14:00:00,47.85,47.89,47.84,47.88,15312.0,39.6061,39.6393,39.5979,39.631,15312.0
2018-07-23 14:30:00,47.87,47.89,47.87,47.87,3487.0,39.6227,39.6393,39.6227,39.6227,3487.0
2018-07-23 15:00:00,47.87,47.88,47.86,47.87,4402.0,39.6227,39.631,39.6144,39.6227,4402.0
2018-07-23 15:30:00,47.86,47.91,47.86,47.89,17917.0,39.6144,39.6558,39.6144,39.6393,17917.0
2018-07-24 09:30:00,48.33,48.45,48.33,48.41,14918.0,40.0034,40.1028,40.0034,40.0697,14918.0
2018-07-24 10:00:00,48.42,48.47,48.42,48.45,14355.0,40.0779,40.1193,40.0779,40.1028,14355.0
2018-07-24 10:30:00,48.45,48.51,48.45,48.45,45868.0,40.1028,40.1524,40.1028,40.1028,45868.0
2018-07-24 11:00:00,48.46,48.47,48.33,48.39,15090.0,40.111,40.1193,40.0034,40.0531,15090.0
2018-07-24 11:30:00,48.37,48.37,48.33,48.37,14249.0,40.0366,40.0366,40.0034,40.0366,14249.0
2018-07-24 12:00:00,48.35,48.38,48.35,48.36,3188.0,40.02,40.0448,40.02,40.0283,3188.0
2018-07-24 12:30:00,48.36,48.37,48.3,48.32,5196.0,40.0283,40.0366,39.9786,39.9952,5196.0
2018-07-24 13:00:00,48.31,48.33,48.24,48.25,23929.0,39.9869,40.0034,39.929,39.9372,23929.0
2018-07-24 13:30:00,48.25,48.26,48.21,48.26,11015.0,39.9372,39.9455,39.9041,39.9455,11015.0
2018-07-24 14:00:00,48.25,48.26,48.19,48.2,33647.0,39.9372,39.9455,39.8876,39.8958,33647.0
2018-07-24 14:30:00,48.21,48.25,48.2,48.23,9832.0,39.9041,39.9372,39.8958,39.9207,9832.0
2018-07-24 15:00:00,48.22,48.26,48.22,48.25,7373.0,39.9124,39.9455,39.9124,39.9372,7373.0
2018-07-24 15:30:00,48.26,48.28,48.21,48.25,16031.0,39.9455,39.9621,39.9041,39.9372,16031.0
2018-07-25 09:30:00,48.36,48.4,48.35,48.36,19283.0,40.0283,40.0614,40.02,40.0283,19283.0
2018-07-25 10:00:00,48.36,48.36,48.29,48.3,7893.0,40.0283,40.0283,39.9703,39.9786,7893.0
2018-07-25 10:30:00,48.3,48.35,48.22,48.23,64268.0,39.9786,40.02,39.9124,39.9207,64268.0
2018-07-25 11:00:00,48.21,48.27,48.21,48.27,5000.0,39.9041,39.9538,39.9041,39.9538,5000.0
2018-07-25 11:30:00,48.28,48.33,48.26,48.33,11494.0,39.9621,40.0034,39.9455,40.0034,11494.0
2018-07-25 12:00:00,48.33,48.36,48.3,48.36,10197.0,40.0034,40.0283,39.9786,40.0283,10197.0
2018-07-25 12:30:00,48.37,48.38,48.35,48.37,14046.0,40.0366,40.0448,40.02,40.0366,14046.0
2018-07-25 13:00:00,48.37,48.38,48.36,48.38,2315.0,40.0366,40.0448,40.0283,40.0448,2315.0
2018-07-25 13:30:00,48.39,48.49,48.38,48.48,6784.0,40.0531,40.1359,40.0448,40.1276,6784.0
2018-07-25 14:00:00,48.49,48.56,48.48,48.55,114638.0,40.1359,40.1938,40.1276,40.1855,114638.0
2018-07-25 14:30:00,48.55,48.59,48.55,48.56,74798.0,40.1855,40.2187,40.1855,40.1938,74798.0
2018-07-25 15:00:00,48.55,48.56,48.53,48.55,7405.0,40.1855,40.1938,40.169,40.1855,7405.0
2018-07-25 15:30:00,48.56,48.81,48.55,48.74,97275.0,40.1938,40.4007,40.1855,40.3428,97275.0
2018-07-26 09:30:00,48.53,48.6,48.49,48.52,106683.0,40.169,40.2269,40.1359,40.1607,106683.0
2018-07-26 10:00:00,48.53,48.56,48.44,48.44,37341.0,40.169,40.1938,40.0945,40.0945,37341.0
2018-07-26 10:30:00,48.43,48.54,48.43,48.53,21330.0,40.0862,40.1773,40.0862,40.169,21330.0
2018-07-26 11:00:00,48.53,48.58,48.53,48.58,25112.0,40.169,40.2104,40.169,40.2104,25112.0
2018-07-26 11:30:00,48.58,48.59,48.53,48.55,73392.0,40.2104,40.2187,40.169,40.1855,73392.0
2018-07-26 12:00:00,48.55,48.55,48.51,48.54,107739.0,40.1855,40.1855,40.1524,40.1773,107739.0
2018-07-26 12:30:00,48.54,48.54,48.49,48.49,10283.0,40.1773,40.1773,40.1359,40.1359,10283.0
2018-07-26 13:00:00,48.48,48.53,48.47,48.53,27889.0,40.1276,40.169,40.1193,40.169,27889.0
2018-07-26 13:30:00,48.52,48.52,48.5,48.5,8242.0,40.1607,40.1607,40.1442,40.1442,8242.0
2018-07-26 14:00:00,48.5,48.5,48.47,48.48,14816.0,40.1442,40.1442,40.1193,40.1276,14816.0
2018-07-26 14:30:00,48.48,48.5,48.48,48.49,64203.0,40.1276,40.1442,40.1276,40.1359,64203.0
2018-07-26 15:00:00,48.49,48.49,48.44,48.45,4207.0,40.1359,40.1359,40.0945,40.1028,4207.0
2018-07-26 15:30:00,48.46,48.47,48.42,48.44,26907.0,40.111,40.1193,40.0779,40.0945,26907.0
2018-07-27 09:30:00,48.71,48.73,48.67,48.72,104178.0,40.318,40.3345,40.2849,40.3263,104178.0
2018-07-27 10:00:00,48.71,48.77,48.71,48.74,28797.0,40.318,40.3676,40.318,40.3428,28797.0
2018-07-27 10:30:00,48.73,48.74,48.69,48.71,13042.0,40.3345,40.3428,40.3014,40.318,13042.0
2018-07-27 11:00:00,48.73,48.74,48.69,48.72,30932.0,40.3345,40.3428,40.3014,40.3263,30932.0
2018-07-27 11:30:00,48.71,48.73,48.69,48.73,25412.0,40.318,40.3345,40.3014,40.3345,25412.0
2018-07-27 12:00:00,48.71,48.71,48.62,48.62,15618.0,40.318,40.318,40.2435,40.2435,15618.0
2018-07-27 12:30:00,48.62,48.63,48.52,48.52,15307.0,40.2435,40.2518,40.1607,40.1607,15307.0
2018-07-27 13:00:00,48.49,48.52,48.44,48.5,20158.0,40.1359,40.1607,40.0945,40.1442,20158.0
2018-07-27 13:30:00,48.48,48.54,48.47,48.54,15996.0,40.1276,40.1773,40.1193,40.1773,15996.0
2018-07-27 14:00:00,48.54,48.55,48.45,48.48,17737.0,40.1773,40.1855,40.1028,40.1276,17737.0
2018-07-27 14:30:00,48.46,48.51,48.46,48.48,16840.0,40.111,40.1524,40.111,40.1276,16840.0
2018-07-27 15:00:00,48.48,48.48,48.48,48.48,0.0,40.1276,40.1276,40.1276,40.1276,0.0
2018-07-27 15:30:00,48.48,48.48,48.48,48.48,0.0,40.1276,40.1276,40.1276,40.1276,0.0
2018-07-30 09:30:00,48.72,48.72,48.65,48.66,51202.0,40.3263,40.3263,40.2683,40.2766,51202.0
2018-07-30 10:00:00,48.67,48.69,48.65,48.68,4145.0,40.2849,40.3014,40.2683,40.2931,4145.0
2018-07-30 10:30:00,48.73,48.73,48.67,48.67,3589.0,40.3345,40.3345,40.2849,40.2849,3589.0
2018-07-30 11:00:00,48.67,48.68,48.65,48.66,3960.0,40.2849,40.2931,40.2683,40.2766,3960.0
2018-07-30 11:30:00,48.66,48.66,48.61,48.64,13670.0,40.2766,40.2766,40.2352,40.26,13670.0
2018-07-30 12:00:00,48.61,48.62,48.56,48.58,150218.0,40.2352,40.2435,40.1938,40.2104,150218.0
2018-07-30 12:30:00,48.57,48.57,48.52,48.57,33601.0,40.2021,40.2021,40.1607,40.2021,33601.0
2018-07-30 13:00:00,48.56,48.61,48.55,48.61,3376.0,40.1938,40.2352,40.1855,40.2352,3376.0
2018-07-30 13:30:00,48.6,48.65,48.6,48.63,11321.0,40.2269,40.2683,40.2269,40.2518,11321.0
2018-07-30 14:00:00,48.64,48.64,48.6,48.61,6282.0,40.26,40.26,40.2269,40.2352,6282.0
2018-07-30 14:30:00,48.61,48.62,48.56,48.56,12123.0,40.2352,40.2435,40.1938,40.1938,12123.0
2018-07-30 15:00:00,48.57,48.58,48.51,48.51,12273.0,40.2021,40.2104,40.1524,40.1524,12273.0
2018-07-30 15:30:00,48.51,48.56,48.5,48.53,28259.0,40.1524,40.1938,40.1442,40.169,28259.0
2018-07-31 09:30:00,48.68,48.71,48.58,48.59,21713.0,40.2931,40.318,40.2104,40.2187,21713.0
2018-07-31 10:00:00,48.61,48.66,48.56,48.59,5011.0,40.2352,40.2766,40.1938,40.2187,5011.0
2018-07-31 10:30:00,48.61,48.63,48.59,48.63,13794.0,40.2352,40.2518,40.2187,40.2518,13794.0
2018-07-31 11:00:00,48.63,48.67,48.63,48.64,2461.0,40.2518,40.2849,40.2518,40.26,2461.0
2018-07-31 11:30:00,48.64,48.72,48.63,48.7,23199.0,40.26,40.3263,40.2518,40.3097,23199.0
2018-07-31 12:00:00,48.72,48.75,48.72,48.75,34884.0,40.3263,40.3511,40.3263,40.3511,34884.0
2018-07-31 12:30:00,48.74,48.76,48.73,48.73,8580.0,40.3428,40.3594,40.3345,40.3345,8580.0
2018-07-31 13:00:00,48.74,48.75,48.67,48.7,4540.0,40.3428,40.3511,40.2849,40.3097,4540.0
2018-07-31 13:30:00,48.7,48.71,48.69,48.69,13278.0,40.3097,40.318,40.3014,40.3014,13278.0
2018-07-31 14:00:00,48.69,48.69,48.66,48.68,12497.0,40.3014,40.3014,40.2766,40.2931,12497.0
2018-07-31 14:30:00,48.69,48.69,48.67,48.67,8082.0,40.3014,40.3014,40.2849,40.2849,8082.0
2018-07-31 15:00:00,48.65,48.65,48.59,48.59,22810.0,40.2683,40.2683,40.2187,40.2187,22810.0
2018-07-31 15:30:00,48.59,48.63,48.56,48.61,60637.0,40.2187,40.2518,40.1938,40.2352,60637.0
2018-08-01 09:30:00,48.52,48.52,48.44,48.45,16223.0,40.1607,40.1607,40.0945,40.1028,16223.0
2018-08-01 10:00:00,48.47,48.52,48.46,48.52,2441.0,40.1193,40.1607,40.111,40.1607,2441.0
2018-08-01 10:30:00,48.54,48.55,48.5,48.5,6193.0,40.1773,40.1855,40.1442,40.1442,6193.0
2018-08-01 11:00:00,48.49,48.49,48.39,48.41,2814.0,40.1359,40.1359,40.0531,40.0697,2814.0
2018-08-01 11:30:00,48.4,48.41,48.36,48.36,3615.0,40.0614,40.0697,40.0283,40.0283,3615.0
2018-08-01 12:00:00,48.35,48.35,48.29,48.3,26485.0,40.02,40.02,39.9703,39.9786,26485.0
2018-08-01 12:30:00,48.31,48.35,48.3,48.34,10200.0,39.9869,40.02,39.9786,40.0117,10200.0
2018-08-01 13:00:00,48.34,48.36,48.33,48.34,12076.0,40.0117,40.0283,40.0034,40.0117,12076.0
2018-08-01 13:30:00,48.33,48.34,48.3,48.31,5872.0,40.0034,40.0117,39.9786,39.9869,5872.0
2018-08-01 14:00:00,48.29,48.38,48.27,48.37,8506.0,39.9703,40.0448,39.9538,40.0366,8506.0
2018-08-01 14:30:00,48.37,48.39,48.33,48.39,17017.0,40.0366,40.0531,40.0034,40.0531,17017.0
2018-08-01 15:00:00,48.39,48.39,48.35,48.38,36830.0,40.0531,40.0531,40.02,40.0448,36830.0
2018-08-01 15:30:00,48.39,48.42,48.37,48.37,59920.0,40.0531,40.0779,40.0366,40.0366,59920.0
2018-08-02 09:30:00,47.85,47.85,47.73,47.79,150189.0,39.6061,39.6061,39.5068,39.5565,150189.0
2018-08-02 10:00:00,47.8,47.88,47.8,47.85,8754.0,39.5648,39.631,39.5648,39.6061,8754.0
2018-08-02 10:30:00,47.85,47.88,47.74,47.76,22062.0,39.6061,39.631,39.5151,39.5316,22062.0
2018-08-02 11:00:00,47.77,47.84,47.77,47.83,7413.0,39.5399,39.5979,39.5399,39.5896,7413.0
2018-08-02 11:30:00,47.84,47.91,47.83,47.9,8508.0,39.5979,39.6558,39.5896,39.6475,8508.0
2018-08-02 12:00:00,47.89,47.98,47.88,47.97,12505.0,39.6393,39.7137,39.631,39.7055,12505.0
2018-08-02 12:30:00,47.97,48.0,47.96,47.97,10614.0,39.7055,39.7303,39.6972,39.7055,10614.0
2018-08-02 13:00:00,47.98,47.98,47.95,47.97,8865.0,39.7137,39.7137,39.6889,39.7055,8865.0
2018-08-02 13:30:00,47.98,48.01,47.97,48.01,3950.0,39.7137,39.7386,39.7055,39.7386,3950.0
2018-08-02 14:00:00,47.99,48.02,47.96,47.96,4344.0,39.722,39.7469,39.6972,39.6972,4344.0
2018-08-02 14:30:00,47.96,47.96,47.92,47.94,26774.0,39.6972,39.6972,39.6641,39.6806,26774.0
2018-08-02 15:00:00,47.93,47.97,47.92,47.97,13626.0,39.6724,39.7055,39.6641,39.7055,13626.0
2018-08-02 15:30:00,47.96,48.02,47.96,48.0,31984.0,39.6972,39.7469,39.6972,39.7303,31984.0
2018-08-03 09:30:00,47.9,47.96,47.9,47.94,40269.0,39.6475,39.6972,39.6475,39.6806,40269.0
2018-08-03 10:00:00,47.95,48.09,47.95,48.09,15300.0,39.6889,39.8048,39.6889,39.8048,15300.0
2018-08-03 10:30:00,48.09,48.12,48.04,48.04,7830.0,39.8048,39.8296,39.7634,39.7634,7830.0
2018-08-03 11:00:00,48.04,48.12,48.03,48.12,10896.0,39.7634,39.8296,39.7551,39.8296,10896.0
2018-08-03 11:30:00,48.13,48.13,48.07,48.07,13774.0,39.8379,39.8379,39.7882,39.7882,13774.0
2018-08-03 12:00:00,48.07,48.12,48.07,48.09,10998.0,39.7882,39.8296,39.7882,39.8048,10998.0
2018-08-03 12:30:00,48.08,48.09,48.07,48.08,1412.0,39.7965,39.8048,39.7882,39.7965,1412.0
2018-08-03 13:00:00,48.11,48.11,48.08,48.08,28295.0,39.8213,39.8213,39.7965,39.7965,28295.0
2018-08-03 13:30:00,48.07,48.11,48.06,48.09,4122.0,39.7882,39.8213,39.78,39.8048,4122.0
2018-08-03 14:00:00,48.09,48.1,48.08,48.09,7322.0,39.8048,39.8131,39.7965,39.8048,7322.0
2018-08-03 14:30:00,48.08,48.08,48.05,48.07,28194.0,39.7965,39.7965,39.7717,39.7882,28194.0
2018-08-03 15:00:00,48.09,48.13,48.08,48.13,5342.0,39.8048,39.8379,39.7965,39.8379,5342.0
2018-08-03 15:30:00,48.12,48.14,48.09,48.14,26636.0,39.8296,39.8462,39.8048,39.8462,26636.0
2018-08-06 09:30:00,47.83,47.83,47.76,47.82,19188.0,39.5896,39.5896,39.5316,39.5813,19188.0
2018-08-06 10:00:00,47.82,47.88,47.81,47.88,17613.0,39.5813,39.631,39.573,39.631,17613.0
2018-08-06 10:30:00,47.89,47.92,47.88,47.92,3744.0,39.6393,39.6641,39.631,39.6641,3744.0
2018-08-06 11:00:00,47.92,47.93,47.87,47.92,21822.0,39.6641,39.6724,39.6227,39.6641,21822.0
2018-08-06 11:30:00,47.92,47.96,47.92,47.96,7420.0,39.6641,39.6972,39.6641,39.6972,7420.0
2018-08-06 12:00:00,47.96,47.98,47.95,47.96,13228.0,39.6972,39.7137,39.6889,39.6972,13228.0
2018-08-06 12:30:00,47.95,47.97,47.95,47.96,31512.0,39.6889,39.7055,39.6889,39.6972,31512.0
2018-08-06 13:00:00,47.98,47.98,47.92,47.92,14870.0,39.7137,39.7137,39.6641,39.6641,14870.0
2018-08-06 13:30:00,47.93,47.93,47.89,47.89,13145.0,39.6724,39.6724,39.6393,39.6393,13145.0
2018-08-06 14:00:00,47.9,47.93,47.88,47.93,5921.0,39.6475,39.6724,39.631,39.6724,5921.0
2018-08-06 14:30:00,47.93,47.95,47.93,47.93,10815.0,39.6724,39.6889,39.6724,39.6724,10815.0
2018-08-06 15:00:00,47.93,47.94,47.9,47.93,32728.0,39.6724,39.6806,39.6475,39.6724,32728.0
2018-08-06 15:30:00,47.93,47.93,47.89,47.9,35913.0,39.6724,39.6724,39.6393,39.6475,35913.0
2018-08-07 09:30:00,48.31,48.4,48.31,48.39,443689.0,39.9869,40.0614,39.9869,40.0531,443689.0
2018-08-07 10:00:00,48.39,48.39,48.33,48.37,34805.0,40.0531,40.0531,40.0034,40.0366,34805.0
2018-08-07 10:30:00,48.38,48.4,48.34,48.36,10496.0,40.0448,40.0614,40.0117,40.0283,10496.0
2018-08-07 11:00:00,48.35,48.36,48.3,48.3,9870.0,40.02,40.0283,39.9786,39.9786,9870.0
2018-08-07 11:30:00,48.31,48.32,48.29,48.31,4760.0,39.9869,39.9952,39.9703,39.9869,4760.0
2018-08-07 12:00:00,48.34,48.34,48.31,48.32,4041.0,40.0117,40.0117,39.9869,39.9952,4041.0
2018-08-07 12:30:00,48.31,48.31,48.29,48.31,2753.0,39.9869,39.9869,39.9703,39.9869,2753.0
2018-08-07 13:00:00,48.33,48.33,48.26,48.26,12598.0,40.0034,40.0034,39.9455,39.9455,12598.0
2018-08-07 13:30:00,48.26,48.26,48.22,48.24,7256.0,39.9455,39.9455,39.9124,39.929,7256.0
2018-08-07 14:00:00,48.24,48.24,48.22,48.23,11371.0,39.929,39.929,39.9124,39.9207,11371.0
2018-08-07 14:30:00,48.23,48.25,48.22,48.24,11116.0,39.9207,39.9372,39.9124,39.929,11116.0
2018-08-07 15:00:00,48.25,48.25,48.22,48.25,5511.0,39.9372,39.9372,39.9124,39.9372,5511.0
2018-08-07 15:30:00,48.24,48.24,48.18,48.22,25432.0,39.929,39.929,39.8793,39.9124,25432.0
2018-08-08 09:30:00,48.16,48.16,48.06,48.06,56814.0,39.8627,39.8627,39.78,39.78,56814.0
2018-08-08 10:00:00,48.06,48.11,48.06,48.09,6534.0,39.78,39.8213,39.78,39.8048,6534.0
2018-08-08 10:30:00,48.1,48.17,48.07,48.17,7206.0,39.8131,39.871,39.7882,39.871,7206.0
2018-08-08 11:00:00,48.2,48.24,48.18,48.2,398747.0,39.8958,39.929,39.8793,39.8958,398747.0
2018-08-08 11:30:00,48.23,48.25,48.17,48.17,45827.0,39.9207,39.9372,39.871,39.871,45827.0
2018-08-08 12:00:00,48.17,48.17,48.14,48.14,58983.0,39.871,39.871,39.8462,39.8462,58983.0
2018-08-08 12:30:00,48.14,48.18,48.14,48.16,62775.0,39.8462,39.8793,39.8462,39.8627,62775.0
2018-08-08 13:00:00,48.16,48.23,48.16,48.23,60285.0,39.8627,39.9207,39.8627,39.9207,60285.0
2018-08-08 13:30:00,48.23,48.28,48.21,48.28,73806.0,39.9207,39.9621,39.9041,39.9621,73806.0
2018-08-08 14:00:00,48.28,48.29,48.26,48.28,38379.0,39.9621,39.9703,39.9455,39.9621,38379.0
2018-08-08 14:30:00,48.29,48.29,48.27,48.29,74037.0,39.9703,39.9703,39.9538,39.9703,74037.0
2018-08-08 15:00:00,48.28,48.3,48.27,48.27,105884.0,39.9621,39.9786,39.9538,39.9538,105884.0
2018-08-08 15:30:00,48.27,48.3,48.22,48.22,318080.0,39.9538,39.9786,39.9124,39.9124,318080.0
2018-08-09 09:30:00,48.23,48.27,48.2,48.24,32310.0,39.9207,39.9538,39.8958,39.929,32310.0
2018-08-09 10:00:00,48.25,48.3,48.24,48.3,7617.0,39.9372,39.9786,39.929,39.9786,7617.0
2018-08-09 10:30:00,48.29,48.3,48.24,48.24,6481.0,39.9703,39.9786,39.929,39.929,6481.0
2018-08-09 11:00:00,48.26,48.27,48.21,48.25,34116.0,39.9455,39.9538,39.9041,39.9372,34116.0
2018-08-09 11:30:00,48.25,48.25,48.18,48.19,4216.0,39.9372,39.9372,39.8793,39.8876,4216.0
2018-08-09 12:00:00,48.19,48.21,48.18,48.2,6286.0,39.8876,39.9041,39.8793,39.8958,6286.0
2018-08-09 12:30:00,48.2,48.21,48.18,48.19,12512.0,39.8958,39.9041,39.8793,39.8876,12512.0
2018-08-09 13:00:00,48.19,48.19,48.15,48.18,29196.0,39.8876,39.8876,39.8545,39.8793,29196.0
2018-08-09 13:30:00,48.18,48.21,48.18,48.2,7965.0,39.8793,39.9041,39.8793,39.8958,7965.0
2018-08-09 14:00:00,48.2,48.2,48.15,48.17,11655.0,39.8958,39.8958,39.8545,39.871,11655.0
2018-08-09 14:30:00,48.17,48.19,48.15,48.15,17496.0,39.871,39.8876,39.8545,39.8545,17496.0
2018-08-09 15:00:00,48.15,48.15,48.13,48.14,5226.0,39.8545,39.8545,39.8379,39.8462,5226.0
2018-08-09 15:30:00,48.14,48.14,48.06,48.09,33981.0,39.8462,39.8462,39.78,39.8048,33981.0
2018-08-10 09:30:00,47.25,47.28,47.17,47.17,61584.0,39.1095,39.1343,39.0433,39.0433,61584.0
2018-08-10 10:00:00,47.17,47.28,47.14,47.18,27723.0,39.0433,39.1343,39.0185,39.0516,27723.0
2018-08-10 10:30:00,47.19,47.25,47.14,47.24,122533.0,39.0599,39.1095,39.0185,39.1012,122533.0
2018-08-10 11:00:00,47.25,47.27,47.2,47.23,64567.0,39.1095,39.1261,39.0681,39.093,64567.0
2018-08-10 11:30:00,47.24,47.27,47.17,47.17,69238.0,39.1012,39.1261,39.0433,39.0433,69238.0
2018-08-10 12:00:00,47.16,47.2,47.14,47.2,24842.0,39.035,39.0681,39.0185,39.0681,24842.0
2018-08-10 12:30:00,47.2,47.21,47.12,47.14,28033.0,39.0681,39.0764,39.0019,39.0185,28033.0
2018-08-10 13:00:00,47.14,47.15,47.08,47.1,39565.0,39.0185,39.0267,38.9688,38.9854,39565.0
2018-08-10 13:30:00,47.11,47.12,47.05,47.05,17738.0,38.9936,39.0019,38.944,38.944,17738.0
2018-08-10 14:00:00,47.05,47.11,47.05,47.06,22656.0,38.944,38.9936,38.944,38.9522,22656.0
2018-08-10 14:30:00,47.06,47.1,47.06,47.09,22033.0,38.9522,38.9854,38.9522,38.9771,22033.0
2018-08-10 15:00:00,47.08,47.25,47.06,47.21,39950.0,38.9688,39.1095,38.9522,39.0764,39950.0
2018-08-10 15:30:00,47.22,47.23,47.14,47.14,83937.0,39.0847,39.093,39.0185,39.0185,83937.0
2018-08-13 09:30:00,46.97,47.06,46.97,47.06,28333.0,38.8778,38.9522,38.8778,38.9522,28333.0
2018-08-13 10:00:00,47.06,47.1,47.05,47.06,8265.0,38.9522,38.9854,38.944,38.9522,8265.0
2018-08-13 10:30:00,47.07,47.08,46.99,47.02,15141.0,38.9605,38.9688,38.8943,38.9191,15141.0
2018-08-13 11:00:00,47.02,47.02,46.92,46.93,22487.0,38.9191,38.9191,38.8364,38.8446,22487.0
2018-08-13 11:30:00,46.93,46.93,46.83,46.83,22679.0,38.8446,38.8446,38.7619,38.7619,22679.0
2018-08-13 12:00:00,46.8,46.83,46.77,46.78,17036.0,38.737,38.7619,38.7122,38.7205,17036.0
2018-08-13 12:30:00,46.78,46.8,46.75,46.76,14388.0,38.7205,38.737,38.6957,38.7039,14388.0
2018-08-13 13:00:00,46.75,46.84,46.72,46.84,15125.0,38.6957,38.7701,38.6708,38.7701,15125.0
2018-08-13 13:30:00,46.84,46.85,46.8,46.84,7190.0,38.7701,38.7784,38.737,38.7701,7190.0
2018-08-13 14:00:00,46.84,46.9,46.84,46.89,13126.0,38.7701,38.8198,38.7701,38.8115,13126.0
2018-08-13 14:30:00,46.9,46.91,46.82,46.83,164285.0,38.8198,38.8281,38.7536,38.7619,164285.0
2018-08-13 15:00:00,46.84,46.85,46.81,46.83,19262.0,38.7701,38.7784,38.7453,38.7619,19262.0
2018-08-13 15:30:00,46.83,46.87,46.8,46.83,61376.0,38.7619,38.795,38.737,38.7619,61376.0
2018-08-14 09:30:00,46.97,46.98,46.86,46.88,25461.0,38.8778,38.886,38.7867,38.8033,25461.0
2018-08-14 10:00:00,46.86,46.93,46.79,46.92,28673.0,38.7867,38.8446,38.7288,38.8364,28673.0
2018-08-14 10:30:00,46.9,46.99,46.9,46.93,41153.0,38.8198,38.8943,38.8198,38.8446,41153.0
2018-08-14 11:00:00,46.92,46.94,46.82,46.87,29999.0,38.8364,38.8529,38.7536,38.795,29999.0
2018-08-14 11:30:00,46.88,46.91,46.82,46.85,19977.0,38.8033,38.8281,38.7536,38.7784,19977.0
2018-08-14 12:00:00,46.87,46.89,46.85,46.89,5700.0,38.795,38.8115,38.7784,38.8115,5700.0
2018-08-14 12:30:00,46.89,46.92,46.87,46.88,5240.0,38.8115,38.8364,38.795,38.8033,5240.0
2018-08-14 13:00:00,46.89,46.91,46.86,46.87,27454.0,38.8115,38.8281,38.7867,38.795,27454.0
2018-08-14 13:30:00,46.87,46.96,46.87,46.95,10751.0,38.795,38.8695,38.795,38.8612,10751.0
2018-08-14 14:00:00,46.96,46.96,46.89,46.89,9895.0,38.8695,38.8695,38.8115,38.8115,9895.0
2018-08-14 14:30:00,46.9,46.95,46.9,46.93,16255.0,38.8198,38.8612,38.8198,38.8446,16255.0
2018-08-14 15:00:00,46.94,47.0,46.93,46.99,13080.0,38.8529,38.9026,38.8446,38.8943,13080.0
2018-08-14 15:30:00,46.98,46.98,46.9,46.95,24184.0,38.886,38.886,38.8198,38.8612,24184.0
2018-08-15 09:30:00,46.22,46.22,45.93,45.94,49526.0,38.257,38.257,38.0169,38.0252,49526.0
2018-08-15 10:00:00,45.93,45.97,45.89,45.89,45872.0,38.0169,38.05,37.9838,37.9838,45872.0
2018-08-15 10:30:00,45.88,45.92,45.77,45.79,51951.0,37.9755,38.0087,37.8845,37.901,51951.0
2018-08-15 11:00:00,45.79,45.97,45.78,45.9,57856.0,37.901,38.05,37.8928,37.9921,57856.0
2018-08-15 11:30:00,45.9,46.0,45.88,45.92,69034.0,37.9921,38.0749,37.9755,38.0087,69034.0
2018-08-15 12:00:00,45.92,46.08,45.91,46.08,122824.0,38.0087,38.1411,38.0004,38.1411,122824.0
2018-08-15 12:30:00,46.08,46.14,46.07,46.09,22321.0,38.1411,38.1907,38.1328,38.1494,22321.0
2018-08-15 13:00:00,46.1,46.12,46.07,46.08,18067.0,38.1576,38.1742,38.1328,38.1411,18067.0
2018-08-15 13:30:00,46.08,46.08,46.04,46.04,25236.0,38.1411,38.1411,38.108,38.108,25236.0
2018-08-15 14:00:00,46.04,46.05,45.99,46.0,36969.0,38.108,38.1163,38.0666,38.0749,36969.0
2018-08-15 14:30:00,46.0,46.06,45.99,46.06,38914.0,38.0749,38.1245,38.0666,38.1245,38914.0
2018-08-15 15:00:00,46.07,46.13,46.07,46.1,16322.0,38.1328,38.1825,38.1328,38.1576,16322.0
2018-08-15 15:30:00,46.1,46.16,46.08,46.08,166350.0,38.1576,38.2073,38.1411,38.1411,166350.0
2018-08-16 09:30:00,46.4,46.53,46.4,46.49,24169.0,38.406,38.5136,38.406,38.4804,24169.0
2018-08-16 10:00:00,46.49,46.5,46.47,46.48,20796.0,38.4804,38.4887,38.4639,38.4722,20796.0
2018-08-16 10:30:00,46.5,46.55,46.5,46.52,12152.0,38.4887,38.5301,38.4887,38.5053,12152.0
2018-08-16 11:00:00,46.51,46.59,46.51,46.58,7967.0,38.497,38.5632,38.497,38.5549,7967.0
2018-08-16 11:30:00,46.57,46.57,46.5,46.56,57948.0,38.5467,38.5467,38.4887,38.5384,57948.0
2018-08-16 12:00:00,46.56,46.62,46.56,46.58,3989.0,38.5384,38.5881,38.5384,38.5549,3989.0
2018-08-16 12:30:00,46.56,46.57,46.44,46.51,49723.0,38.5384,38.5467,38.4391,38.497,49723.0
2018-08-16 13:00:00,46.51,46.52,46.49,46.52,6737.0,38.497,38.5053,38.4804,38.5053,6737.0
2018-08-16 13:30:00,46.5,46.53,46.44,46.47,7910.0,38.4887,38.5136,38.4391,38.4639,7910.0
2018-08-16 14:00:00,46.46,46.48,46.44,46.45,10884.0,38.4556,38.4722,38.4391,38.4473,10884.0
2018-08-16 14:30:00,46.44,46.47,46.42,46.47,26819.0,38.4391,38.4639,38.4225,38.4639,26819.0
2018-08-16 15:00:00,46.45,46.49,46.43,46.49,58154.0,38.4473,38.4804,38.4308,38.4804,58154.0
2018-08-16 15:30:00,46.49,46.49,46.42,46.46,175171.0,38.4804,38.4804,38.4225,38.4556,175171.0
2018-08-17 09:30:00,46.4,46.46,46.39,46.45,59486.0,38.406,38.4556,38.3977,38.4473,59486.0
2018-08-17 10:00:00,46.44,46.44,46.33,46.37,9073.0,38.4391,38.4391,38.348,38.3811,9073.0
2018-08-17 10:30:00,46.37,46.47,46.37,46.47,14724.0,38.3811,38.4639,38.3811,38.4639,14724.0
2018-08-17 11:00:00,46.47,46.55,46.44,46.55,39211.0,38.4639,38.5301,38.4391,38.5301,39211.0
2018-08-17 11:30:00,46.55,46.64,46.55,46.63,53617.0,38.5301,38.6046,38.5301,38.5963,53617.0
2018-08-17 12:00:00,46.62,46.64,46.6,46.61,36831.0,38.5881,38.6046,38.5715,38.5798,36831.0
2018-08-17 12:30:00,46.61,46.61,46.55,46.55,5344.0,38.5798,38.5798,38.5301,38.5301,5344.0
2018-08-17 13:00:00,46.55,46.57,46.51,46.52,10377.0,38.5301,38.5467,38.497,38.5053,10377.0
2018-08-17 13:30:00,46.51,46.59,46.51,46.59,14561.0,38.497,38.5632,38.497,38.5632,14561.0
2018-08-17 14:00:00,46.59,46.81,46.59,46.78,150537.0,38.5632,38.7453,38.5632,38.7205,150537.0
2018-08-17 14:30:00,46.78,46.87,46.74,46.86,20068.0,38.7205,38.795,38.6874,38.7867,20068.0
2018-08-17 15:00:00,46.85,46.87,46.8,46.82,19117.0,38.7784,38.795,38.737,38.7536,19117.0
2018-08-17 15:30:00,46.82,46.85,46.75,46.76,22791.0,38.7536,38.7784,38.6957,38.7039,22791.0
2018-08-20 09:30:00,46.9,46.98,46.9,46.92,15561.0,38.8198,38.886,38.8198,38.8364,15561.0
2018-08-20 10:00:00,46.93,46.99,46.91,46.98,82614.0,38.8446,38.8943,38.8281,38.886,82614.0
2018-08-20 10:30:00,46.97,46.98,46.9,46.91,40941.0,38.8778,38.886,38.8198,38.8281,40941.0
2018-08-20 11:00:00,46.91,46.98,46.91,46.92,9469.0,38.8281,38.886,38.8281,38.8364,9469.0
2018-08-20 11:30:00,46.92,47.0,46.91,46.92,26268.0,38.8364,38.9026,38.8281,38.8364,26268.0
2018-08-20 12:00:00,46.91,47.01,46.9,47.0,19589.0,38.8281,38.9109,38.8198,38.9026,19589.0
2018-08-20 12:30:00,47.01,47.01,46.97,47.0,107445.0,38.9109,38.9109,38.8778,38.9026,107445.0
2018-08-20 13:00:00,47.01,47.01,46.95,46.99,51278.0,38.9109,38.9109,38.8612,38.8943,51278.0
2018-08-20 13:30:00,46.99,47.01,46.98,47.01,12889.0,38.8943,38.9109,38.886,38.9109,12889.0
2018-08-20 14:00:00,47.01,47.02,46.99,47.02,40877.0,38.9109,38.9191,38.8943,38.9191,40877.0
2018-08-20 14:30:00,47.02,47.03,47.0,47.01,42200.0,38.9191,38.9274,38.9026,38.9109,42200.0
2018-08-20 15:00:00,47.02,47.04,47.0,47.03,32907.0,38.9191,38.9357,38.9026,38.9274,32907.0
2018-08-20 15:30:00,47.03,47.04,47.0,47.02,60491.0,38.9274,38.9357,38.9026,38.9191,60491.0
2018-08-21 09:30:00,47.34,47.37,47.32,47.34,22009.0,39.184,39.2088,39.1675,39.184,22009.0
2018-08-21 10:00:00,47.33,47.34,47.3,47.34,12629.0,39.1757,39.184,39.1509,39.184,12629.0
2018-08-21 10:30:00,47.35,47.35,47.27,47.29,10460.0,39.1923,39.1923,39.1261,39.1426,10460.0
2018-08-21 11:00:00,47.31,47.31,47.24,47.29,7255.0,39.1592,39.1592,39.1012,39.1426,7255.0
2018-08-21 11:30:00,47.28,47.35,47.27,47.35,2005.0,39.1343,39.1923,39.1261,39.1923,2005.0
2018-08-21 12:00:00,47.34,47.38,47.34,47.37,9061.0,39.184,39.2171,39.184,39.2088,9061.0
2018-08-21 12:30:00,47.38,47.46,47.38,47.45,19544.0,39.2171,39.2833,39.2171,39.2751,19544.0
2018-08-21 13:00:00,47.44,47.45,47.41,47.43,10038.0,39.2668,39.2751,39.2419,39.2585,10038.0
2018-08-21 13:30:00,47.43,47.48,47.43,47.48,14707.0,39.2585,39.2999,39.2585,39.2999,14707.0
2018-08-21 14:00:00,47.47,47.48,47.45,47.46,50154.0,39.2916,39.2999,39.2751,39.2833,50154.0
2018-08-21 14:30:00,47.45,47.45,47.36,47.37,13679.0,39.2751,39.2751,39.2006,39.2088,13679.0
2018-08-21 15:00:00,47.36,47.38,47.34,47.38,8501.0,39.2006,39.2171,39.184,39.2171,8501.0
2018-08-21 15:30:00,47.36,47.38,47.32,47.33,57048.0,39.2006,39.2171,39.1675,39.1757,57048.0
2018-08-22 09:30:00,47.47,47.55,47.46,47.47,23099.0,39.2916,39.3578,39.2833,39.2916,23099.0
2018-08-22 10:00:00,47.53,47.55,47.51,47.52,5164.0,39.3413,39.3578,39.3247,39.333,5164.0
2018-08-22 10:30:00,47.46,47.57,47.46,47.57,7422.0,39.2833,39.3744,39.2833,39.3744,7422.0
2018-08-22 11:00:00,47.55,47.57,47.52,47.57,4789.0,39.3578,39.3744,39.333,39.3744,4789.0
2018-08-22 11:30:00,47.54,47.6,47.53,47.57,10553.0,39.3496,39.3992,39.3413,39.3744,10553.0
2018-08-22 12:00:00,47.57,47.58,47.53,47.53,24387.0,39.3744,39.3827,39.3413,39.3413,24387.0
2018-08-22 12:30:00,47.53,47.54,47.52,47.53,2673.0,39.3413,39.3496,39.333,39.3413,2673.0
2018-08-22 13:00:00,47.53,47.54,47.5,47.53,7913.0,39.3413,39.3496,39.3164,39.3413,7913.0
2018-08-22 13:30:00,47.53,47.55,47.52,47.55,20125.0,39.3413,39.3578,39.333,39.3578,20125.0
2018-08-22 14:00:00,47.55,47.64,47.51,47.54,17773.0,39.3578,39.4323,39.3247,39.3496,17773.0
2018-08-22 14:30:00,47.54,47.55,47.51,47.55,3047.0,39.3496,39.3578,39.3247,39.3578,3047.0
2018-08-22 15:00:00,47.57,47.61,47.55,47.61,2067.0,39.3744,39.4075,39.3578,39.4075,2067.0
2018-08-22 15:30:00,47.59,47.6,47.56,47.56,40414.0,39.3909,39.3992,39.3661,39.3661,40414.0
2018-08-23 09:30:00,47.42,47.43,47.32,47.41,3968.0,39.2502,39.2585,39.1675,39.2419,3968.0
2018-08-23 10:00:00,47.41,47.41,47.35,47.41,38796.0,39.2419,39.2419,39.1923,39.2419,38796.0
2018-08-23 10:30:00,47.4,47.42,47.35,47.37,6044.0,39.2337,39.2502,39.1923,39.2088,6044.0
2018-08-23 11:00:00,47.36,47.36,47.23,47.27,15943.0,39.2006,39.2006,39.093,39.1261,15943.0
2018-08-23 11:30:00,47.28,47.28,47.21,47.25,2500.0,39.1343,39.1343,39.0764,39.1095,2500.0
2018-08-23 12:00:00,47.22,47.24,47.18,47.24,8042.0,39.0847,39.1012,39.0516,39.1012,8042.0
2018-08-23 12:30:00,47.24,47.26,47.22,47.23,4725.0,39.1012,39.1178,39.0847,39.093,4725.0
2018-08-23 13:00:00,47.21,47.21,47.14,47.18,2850.0,39.0764,39.0764,39.0185,39.0516,2850.0
2018-08-23 13:30:00,47.19,47.19,47.16,47.16,12374.0,39.0599,39.0599,39.035,39.035,12374.0
2018-08-23 14:00:00,47.17,47.19,47.17,47.18,81569.0,39.0433,39.0599,39.0433,39.0516,81569.0
2018-08-23 14:30:00,47.16,47.19,47.14,47.17,20046.0,39.035,39.0599,39.0185,39.0433,20046.0
2018-08-23 15:00:00,47.17,47.19,47.16,47.18,5199.0,39.0433,39.0599,39.035,39.0516,5199.0
2018-08-23 15:30:00,47.17,47.17,47.1,47.14,17613.0,39.0433,39.0433,38.9854,39.0185,17613.0
2018-08-24 09:30:00,47.48,47.48,47.4,47.41,25145.0,39.2999,39.2999,39.2337,39.2419,25145.0
2018-08-24 10:00:00,47.4,47.53,47.38,47.49,18496.0,39.2337,39.3413,39.2171,39.3082,18496.0
2018-08-24 10:30:00,47.53,47.57,47.52,47.57,8514.0,39.3413,39.3744,39.333,39.3744,8514.0
2018-08-24 11:00:00,47.57,47.6,47.55,47.55,6972.0,39.3744,39.3992,39.3578,39.3578,6972.0
2018-08-24 11:30:00,47.54,47.58,47.54,47.58,3960.0,39.3496,39.3827,39.3496,39.3827,3960.0
2018-08-24 12:00:00,47.59,47.6,47.58,47.59,2225.0,39.3909,39.3992,39.3827,39.3909,2225.0
2018-08-24 12:30:00,47.59,47.59,47.55,47.55,3780.0,39.3909,39.3909,39.3578,39.3578,3780.0
2018-08-24 13:00:00,47.56,47.58,47.54,47.55,8295.0,39.3661,39.3827,39.3496,39.3578,8295.0
2018-08-24 13:30:00,47.55,47.56,47.47,47.52,13876.0,39.3578,39.3661,39.2916,39.333,13876.0
2018-08-24 14:00:00,47.51,47.55,47.51,47.54,5073.0,39.3247,39.3578,39.3247,39.3496,5073.0
2018-08-24 14:30:00,47.54,47.54,47.52,47.53,3897.0,39.3496,39.3496,39.333,39.3413,3897.0
2018-08-24 15:00:00,47.53,47.54,47.5,47.52,40072.0,39.3413,39.3496,39.3164,39.333,40072.0
2018-08-24 15:30:00,47.53,47.56,47.52,47.55,17635.0,39.3413,39.3661,39.333,39.3578,17635.0
2018-08-27 09:30:00,47.94,48.03,47.94,48.03,50676.0,39.6806,39.7551,39.6806,39.7551,50676.0
2018-08-27 10:00:00,48.03,48.17,48.02,48.14,54019.0,39.7551,39.871,39.7469,39.8462,54019.0
2018-08-27 10:30:00,48.14,48.14,48.08,48.13,104023.0,39.8462,39.8462,39.7965,39.8379,104023.0
2018-08-27 11:00:00,48.14,48.17,48.13,48.16,41011.0,39.8462,39.871,39.8379,39.8627,41011.0
2018-08-27 11:30:00,48.17,48.18,48.12,48.16,12103.0,39.871,39.8793,39.8296,39.8627,12103.0
2018-08-27 12:00:00,48.16,48.2,48.15,48.19,20541.0,39.8627,39.8958,39.8545,39.8876,20541.0
2018-08-27 12:30:00,48.19,48.21,48.18,48.21,7558.0,39.8876,39.9041,39.8793,39.9041,7558.0
2018-08-27 13:00:00,48.22,48.22,48.18,48.18,21152.0,39.9124,39.9124,39.8793,39.8793,21152.0
2018-08-27 13:30:00,48.18,48.19,48.15,48.17,11668.0,39.8793,39.8876,39.8545,39.871,11668.0
2018-08-27 14:00:00,48.18,48.19,48.17,48.19,13709.0,39.8793,39.8876,39.871,39.8876,13709.0
2018-08-27 14:30:00,48.19,48.21,48.18,48.19,7084.0,39.8876,39.9041,39.8793,39.8876,7084.0
2018-08-27 15:00:00,48.2,48.2,48.16,48.19,5031.0,39.8958,39.8958,39.8627,39.8876,5031.0
2018-08-27 15:30:00,48.18,48.18,48.14,48.17,55334.0,39.8793,39.8793,39.8462,39.871,55334.0
2018-08-28 09:30:00,48.28,48.32,48.23,48.3,189712.0,39.9621,39.9952,39.9207,39.9786,189712.0
2018-08-28 10:00:00,48.29,48.3,48.15,48.18,18982.0,39.9703,39.9786,39.8545,39.8793,18982.0
2018-08-28 10:30:00,48.18,48.21,48.15,48.19,17039.0,39.8793,39.9041,39.8545,39.8876,17039.0
2018-08-28 11:00:00,48.18,48.21,48.18,48.2,11609.0,39.8793,39.9041,39.8793,39.8958,11609.0
2018-08-28 11:30:00,48.19,48.19,48.1,48.1,31016.0,39.8876,39.8876,39.8131,39.8131,31016.0
2018-08-28 12:00:00,48.11,48.15,48.09,48.1,8789.0,39.8213,39.8545,39.8048,39.8131,8789.0
2018-08-28 12:30:00,48.1,48.14,48.1,48.13,8027.0,39.8131,39.8462,39.8131,39.8379,8027.0
2018-08-28 13:00:00,48.12,48.15,48.1,48.1,7706.0,39.8296,39.8545,39.8131,39.8131,7706.0
2018-08-28 13:30:00,48.1,48.15,48.1,48.11,9429.0,39.8131,39.8545,39.8131,39.8213,9429.0
2018-08-28 14:00:00,48.11,48.11,48.09,48.09,4239.0,39.8213,39.8213,39.8048,39.8048,4239.0
2018-08-28 14:30:00,48.09,48.09,48.06,48.09,17602.0,39.8048,39.8048,39.78,39.8048,17602.0
2018-08-28 15:00:00,48.08,48.09,48.05,48.07,6183.0,39.7965,39.8048,39.7717,39.7882,6183.0
2018-08-28 15:30:00,48.07,48.09,48.05,48.08,108524.0,39.7882,39.8048,39.7717,39.7965,108524.0
2018-08-29 09:30:00,48.04,48.1,48.01,48.07,22645.0,39.7634,39.8131,39.7386,39.7882,22645.0
2018-08-29 10:00:00,48.12,48.18,48.07,48.17,20707.0,39.8296,39.8793,39.7882,39.871,20707.0
2018-08-29 10:30:00,48.19,48.22,48.17,48.22,20845.0,39.8876,39.9124,39.871,39.9124,20845.0
2018-08-29 11:00:00,48.22,48.26,48.2,48.26,13577.0,39.9124,39.9455,39.8958,39.9455,13577.0
2018-08-29 11:30:00,48.26,48.28,48.25,48.27,14628.0,39.9455,39.9621,39.9372,39.9538,14628.0
2018-08-29 12:00:00,48.29,48.32,48.28,48.31,19144.0,39.9703,39.9952,39.9621,39.9869,19144.0
2018-08-29 12:30:00,48.31,48.33,48.29,48.31,11260.0,39.9869,40.0034,39.9703,39.9869,11260.0
2018-08-29 13:00:00,48.32,48.33,48.27,48.28,57258.0,39.9952,40.0034,39.9538,39.9621,57258.0
2018-08-29 13:30:00,48.28,48.29,48.24,48.26,133006.0,39.9621,39.9703,39.929,39.9455,133006.0
2018-08-29 14:00:00,48.25,48.27,48.24,48.26,132534.0,39.9372,39.9538,39.929,39.9455,132534.0
2018-08-29 14:30:00,48.26,48.28,48.25,48.27,117292.0,39.9455,39.9621,39.9372,39.9538,117292.0
2018-08-29 15:00:00,48.26,48.31,48.26,48.3,123948.0,39.9455,39.9869,39.9455,39.9786,123948.0
2018-08-29 15:30:00,48.3,48.34,48.3,48.3,255658.0,39.9786,40.0117,39.9786,39.9786,255658.0
2018-08-30 09:30:00,47.84,47.88,47.78,47.82,139322.0,39.5979,39.631,39.5482,39.5813,139322.0
2018-08-30 10:00:00,47.84,47.89,47.83,47.84,15540.0,39.5979,39.6393,39.5896,39.5979,15540.0
2018-08-30 10:30:00,47.83,47.89,47.82,47.82,123005.0,39.5896,39.6393,39.5813,39.5813,123005.0
2018-08-30 11:00:00,47.84,47.87,47.7,47.72,91551.0,39.5979,39.6227,39.482,39.4985,91551.0
2018-08-30 11:30:00,47.73,47.75,47.68,47.7,12915.0,39.5068,39.5234,39.4654,39.482,12915.0
2018-08-30 12:00:00,47.71,47.75,47.68,47.75,38258.0,39.4903,39.5234,39.4654,39.5234,38258.0
2018-08-30 12:30:00,47.76,47.83,47.75,47.81,14364.0,39.5316,39.5896,39.5234,39.573,14364.0
2018-08-30 13:00:00,47.81,47.84,47.8,47.8,32885.0,39.573,39.5979,39.5648,39.5648,32885.0
2018-08-30 13:30:00,47.8,47.85,47.78,47.83,12179.0,39.5648,39.6061,39.5482,39.5896,12179.0
2018-08-30 14:00:00,47.84,47.85,47.61,47.66,103869.0,39.5979,39.6061,39.4075,39.4489,103869.0
2018-08-30 14:30:00,47.65,47.72,47.64,47.65,12751.0,39.4406,39.4985,39.4323,39.4406,12751.0
2018-08-30 15:00:00,47.63,47.65,47.6,47.64,34857.0,39.424,39.4406,39.3992,39.4323,34857.0
2018-08-30 15:30:00,47.66,47.71,47.65,47.7,38120.0,39.4489,39.4903,39.4406,39.482,38120.0
2018-08-31 09:30:00,47.47,47.55,47.46,47.53,17262.0,39.2916,39.3578,39.2833,39.3413,17262.0
2018-08-31 10:00:00,47.53,47.69,47.53,47.63,29877.0,39.3413,39.4737,39.3413,39.424,29877.0
2018-08-31 10:30:00,47.63,47.67,47.57,47.57,37446.0,39.424,39.4572,39.3744,39.3744,37446.0
2018-08-31 11:00:00,47.57,47.59,47.38,47.38,134393.0,39.3744,39.3909,39.2171,39.2171,134393.0
2018-08-31 11:30:00,47.39,47.43,47.33,47.34,36069.0,39.2254,39.2585,39.1757,39.184,36069.0
2018-08-31 12:00:00,47.33,47.33,47.26,47.28,14886.0,39.1757,39.1757,39.1178,39.1343,14886.0
2018-08-31 12:30:00,47.26,47.32,47.26,47.31,30208.0,39.1178,39.1675,39.1178,39.1592,30208.0
2018-08-31 13:00:00,47.32,47.41,47.32,47.4,70776.0,39.1675,39.2419,39.1675,39.2337,70776.0
2018-08-31 13:30:00,47.4,47.44,47.39,47.44,250420.0,39.2337,39.2668,39.2254,39.2668,250420.0
2018-08-31 14:00:00,47.42,47.42,47.37,47.4,15913.0,39.2502,39.2502,39.2088,39.2337,15913.0
2018-08-31 14:30:00,47.4,47.47,47.39,47.43,21737.0,39.2337,39.2916,39.2254,39.2585,21737.0
2018-08-31 15:00:00,47.44,47.5,47.39,47.4,36080.0,39.2668,39.3164,39.2254,39.2337,36080.0
2018-08-31 15:30:00,47.41,47.49,47.41,47.48,56897.0,39.2419,39.3082,39.2419,39.2999,56897.0
2018-09-04 09:30:00,46.84,46.84,46.72,46.75,34649.0,38.7701,38.7701,38.6708,38.6957,34649.0
2018-09-04 10:00:00,46.78,46.87,46.76,46.83,12499.0,38.7205,38.795,38.7039,38.7619,12499.0
2018-09-04 10:30:00,46.83,46.92,46.79,46.91,28964.0,38.7619,38.8364,38.7288,38.8281,28964.0
2018-09-04 11:00:00,46.89,46.92,46.8,46.81,22481.0,38.8115,38.8364,38.737,38.7453,22481.0
2018-09-04 11:30:00,46.8,46.85,46.77,46.77,38384.0,38.737,38.7784,38.7122,38.7122,38384.0
2018-09-04 12:00:00,46.77,46.8,46.75,46.78,11278.0,38.7122,38.737,38.6957,38.7205,11278.0
2018-09-04 12:30:00,46.79,46.86,46.79,46.84,26133.0,38.7288,38.7867,38.7288,38.7701,26133.0
2018-09-04 13:00:00,46.84,46.87,46.83,46.84,15491.0,38.7701,38.795,38.7619,38.7701,15491.0
2018-09-04 13:30:00,46.85,46.87,46.83,46.86,61318.0,38.7784,38.795,38.7619,38.7867,61318.0
2018-09-04 14:00:00,46.86,46.89,46.84,46.89,116544.0,38.7867,38.8115,38.7701,38.8115,116544.0
2018-09-04 14:30:00,46.88,46.89,46.87,46.88,30421.0,38.8033,38.8115,38.795,38.8033,30421.0
2018-09-04 15:00:00,46.88,46.89,46.85,46.86,19716.0,38.8033,38.8115,38.7784,38.7867,19716.0
2018-09-04 15:30:00,46.86,46.91,46.82,46.91,60637.0,38.7867,38.8281,38.7536,38.8281,60637.0
2018-09-05 09:30:00,46.58,46.62,46.51,46.51,19371.0,38.5549,38.5881,38.497,38.497,19371.0
2018-09-05 10:00:00,46.53,46.53,46.38,46.43,42397.0,38.5136,38.5136,38.3894,38.4308,42397.0
2018-09-05 10:30:00,46.43,46.47,46.33,46.44,38310.0,38.4308,38.4639,38.348,38.4391,38310.0
2018-09-05 11:00:00,46.42,46.45,46.33,46.33,49314.0,38.4225,38.4473,38.348,38.348,49314.0
2018-09-05 11:30:00,46.33,46.4,46.31,46.38,34370.0,38.348,38.406,38.3315,38.3894,34370.0
2018-09-05 12:00:00,46.38,46.46,46.37,46.43,29745.0,38.3894,38.4556,38.3811,38.4308,29745.0
2018-09-05 12:30:00,46.44,46.49,46.41,46.42,26669.0,38.4391,38.4804,38.4142,38.4225,26669.0
2018-09-05 13:00:00,46.42,46.5,46.42,46.47,26915.0,38.4225,38.4887,38.4225,38.4639,26915.0
2018-09-05 13:30:00,46.47,46.5,46.41,46.42,32060.0,38.4639,38.4887,38.4142,38.4225,32060.0
2018-09-05 14:00:00,46.43,46.45,46.4,46.44,12878.0,38.4308,38.4473,38.406,38.4391,12878.0
2018-09-05 14:30:00,46.44,46.47,46.41,46.43,22475.0,38.4391,38.4639,38.4142,38.4308,22475.0
2018-09-05 15:00:00,46.43,46.49,46.42,46.45,35408.0,38.4308,38.4804,38.4225,38.4473,35408.0
2018-09-05 15:30:00,46.45,46.47,46.42,46.45,81227.0,38.4473,38.4639,38.4225,38.4473,81227.0
2018-09-06 09:30:00,46.41,46.53,46.41,46.53,21889.0,38.4142,38.5136,38.4142,38.5136,21889.0
2018-09-06 10:00:00,46.51,46.51,46.33,46.4,66133.0,38.497,38.497,38.348,38.406,66133.0
2018-09-06 10:30:00,46.4,46.4,46.26,46.29,28740.0,38.406,38.406,38.2901,38.3149,28740.0
2018-09-06 11:00:00,46.29,46.29,46.15,46.21,17295.0,38.3149,38.3149,38.199,38.2487,17295.0
2018-09-06 11:30:00,46.19,46.24,46.15,46.21,22533.0,38.2321,38.2735,38.199,38.2487,22533.0
2018-09-06 12:00:00,46.2,46.23,46.19,46.2,25686.0,38.2404,38.2652,38.2321,38.2404,25686.0
2018-09-06 12:30:00,46.2,46.21,46.16,46.16,8346.0,38.2404,38.2487,38.2073,38.2073,8346.0
2018-09-06 13:00:00,46.16,46.2,46.12,46.18,23070.0,38.2073,38.2404,38.1742,38.2239,23070.0
2018-09-06 13:30:00,46.17,46.25,46.17,46.22,9311.0,38.2156,38.2818,38.2156,38.257,9311.0
2018-09-06 14:00:00,46.24,46.26,46.21,46.23,35945.0,38.2735,38.2901,38.2487,38.2652,35945.0
2018-09-06 14:30:00,46.22,46.3,46.22,46.3,191909.0,38.257,38.3232,38.257,38.3232,191909.0
2018-09-06 15:00:00,46.3,46.36,46.29,46.36,17310.0,38.3232,38.3728,38.3149,38.3728,17310.0
2018-09-06 15:30:00,46.36,46.38,46.33,46.37,46348.0,38.3728,38.3894,38.348,38.3811,46348.0
2018-09-07 09:30:00,46.04,46.18,45.96,46.17,312612.0,38.108,38.2239,38.0418,38.2156,312612.0
2018-09-07 10:00:00,46.18,46.24,46.16,46.16,53933.0,38.2239,38.2735,38.2073,38.2073,53933.0
2018-09-07 10:30:00,46.16,46.23,46.14,46.21,39502.0,38.2073,38.2652,38.1907,38.2487,39502.0
2018-09-07 11:00:00,46.18,46.18,46.13,46.17,25185.0,38.2239,38.2239,38.1825,38.2156,25185.0
2018-09-07 11:30:00,46.17,46.2,46.14,46.16,16517.0,38.2156,38.2404,38.1907,38.2073,16517.0
2018-09-07 12:00:00,46.13,46.14,45.93,45.94,53503.0,38.1825,38.1907,38.0169,38.0252,53503.0
2018-09-07 12:30:00,45.93,46.02,45.9,46.01,84776.0,38.0169,38.0914,37.9921,38.0831,84776.0
2018-09-07 13:00:00,46.0,46.0,45.93,45.96,4829.0,38.0749,38.0749,38.0169,38.0418,4829.0
2018-09-07 13:30:00,45.97,45.98,45.95,45.97,28162.0,38.05,38.0583,38.0335,38.05,28162.0
2018-09-07 14:00:00,45.98,46.07,45.97,46.07,39249.0,38.0583,38.1328,38.05,38.1328,39249.0
2018-09-07 14:30:00,46.06,46.08,46.04,46.07,4075.0,38.1245,38.1411,38.108,38.1328,4075.0
2018-09-07 15:00:00,46.07,46.07,46.03,46.05,117709.0,38.1328,38.1328,38.0997,38.1163,117709.0
2018-09-07 15:30:00,46.05,46.07,45.99,46.05,187108.0,38.1163,38.1328,38.0666,38.1163,187108.0
2018-09-10 09:30:00,46.3,46.31,46.24,46.25,110308.0,38.3232,38.3315,38.2735,38.2818,110308.0
2018-09-10 10:00:00,46.24,46.24,46.16,46.19,44582.0,38.2735,38.2735,38.2073,38.2321,44582.0
2018-09-10 10:30:00,46.21,46.21,46.16,46.16,63847.0,38.2487,38.2487,38.2073,38.2073,63847.0
2018-09-10 11:00:00,46.15,46.22,46.14,46.19,40004.0,38.199,38.257,38.1907,38.2321,40004.0
2018-09-10 11:30:00,46.2,46.2,46.15,46.18,31058.0,38.2404,38.2404,38.199,38.2239,31058.0
2018-09-10 12:00:00,46.18,46.19,46.12,46.12,12521.0,38.2239,38.2321,38.1742,38.1742,12521.0
2018-09-10 12:30:00,46.13,46.14,46.12,46.13,22749.0,38.1825,38.1907,38.1742,38.1825,22749.0
2018-09-10 13:00:00,46.13,46.13,46.1,46.12,25791.0,38.1825,38.1825,38.1576,38.1742,25791.0
2018-09-10 13:30:00,46.13,46.13,46.09,46.11,11512.0,38.1825,38.1825,38.1494,38.1659,11512.0
2018-09-10 14:00:00,46.1,46.11,46.09,46.1,39147.0,38.1576,38.1659,38.1494,38.1576,39147.0
2018-09-10 14:30:00,46.11,46.14,46.1,46.14,14803.0,38.1659,38.1907,38.1576,38.1907,14803.0
2018-09-10 15:00:00,46.15,46.17,46.14,46.15,11918.0,38.199,38.2156,38.1907,38.199,11918.0
2018-09-10 15:30:00,46.15,46.15,46.11,46.13,25141.0,38.199,38.199,38.1659,38.1825,25141.0
2018-09-11 09:30:00,45.84,45.95,45.78,45.93,54846.0,37.9424,38.0335,37.8928,38.0169,54846.0
2018-09-11 10:00:00,45.94,46.03,45.94,46.01,24750.0,38.0252,38.0997,38.0252,38.0831,24750.0
2018-09-11 10:30:00,45.99,45.99,45.89,45.93,117569.0,38.0666,38.0666,37.9838,38.0169,117569.0
2018-09-11 11:00:00,45.93,46.03,45.93,46.03,30565.0,38.0169,38.0997,38.0169,38.0997,30565.0
2018-09-11 11:30:00,46.03,46.12,46.03,46.12,33220.0,38.0997,38.1742,38.0997,38.1742,33220.0
2018-09-11 12:00:00,46.13,46.15,46.09,46.11,18079.0,38.1825,38.199,38.1494,38.1659,18079.0
2018-09-11 12:30:00,46.11,46.14,46.11,46.13,12991.0,38.1659,38.1907,38.1659,38.1825,12991.0
2018-09-11 13:00:00,46.14,46.14,46.1,46.11,29251.0,38.1907,38.1907,38.1576,38.1659,29251.0
2018-09-11 13:30:00,46.12,46.14,46.1,46.11,18920.0,38.1742,38.1907,38.1576,38.1659,18920.0
2018-09-11 14:00:00,46.1,46.12,46.09,46.12,17046.0,38.1576,38.1742,38.1494,38.1742,17046.0
2018-09-11 14:30:00,46.11,46.13,46.11,46.12,16321.0,38.1659,38.1825,38.1659,38.1742,16321.0
2018-09-11 15:00:00,46.12,46.13,46.11,46.13,12591.0,38.1742,38.1825,38.1659,38.1825,12591.0
2018-09-11 15:30:00,46.13,46.22,46.13,46.22,390478.0,38.1825,38.257,38.1825,38.257,390478.0
2018-09-12 09:30:00,46.2,46.25,46.18,46.22,277996.0,38.2404,38.2818,38.2239,38.257,277996.0
2018-09-12 10:00:00,46.23,46.29,46.18,46.19,39619.0,38.2652,38.3149,38.2239,38.2321,39619.0
2018-09-12 10:30:00,46.19,46.2,46.14,46.19,42830.0,38.2321,38.2404,38.1907,38.2321,42830.0
2018-09-12 11:00:00,46.18,46.53,46.16,46.47,302175.0,38.2239,38.5136,38.2073,38.4639,302175.0
2018-09-12 11:30:00,46.49,46.53,46.31,46.33,26116.0,38.4804,38.5136,38.3315,38.348,26116.0
2018-09-12 12:00:00,46.32,46.41,46.32,46.41,68135.0,38.3397,38.4142,38.3397,38.4142,68135.0
2018-09-12 12:30:00,46.41,46.46,46.41,46.45,11720.0,38.4142,38.4556,38.4142,38.4473,11720.0
2018-09-12 13:00:00,46.45,46.49,46.45,46.48,14363.0,38.4473,38.4804,38.4473,38.4722,14363.0
2018-09-12 13:30:00,46.48,46.5,46.45,46.47,19073.0,38.4722,38.4887,38.4473,38.4639,19073.0
2018-09-12 14:00:00,46.48,46.48,46.43,46.45,41183.0,38.4722,38.4722,38.4308,38.4473,41183.0
2018-09-12 14:30:00,46.45,46.45,46.41,46.43,23745.0,38.4473,38.4473,38.4142,38.4308,23745.0
2018-09-12 15:00:00,46.43,46.46,46.43,46.45,38431.0,38.4308,38.4556,38.4308,38.4473,38431.0
2018-09-12 15:30:00,46.45,46.45,46.41,46.41,31424.0,38.4473,38.4473,38.4142,38.4142,31424.0
2018-09-13 09:30:00,46.84,46.94,46.82,46.9,59480.0,38.7701,38.8529,38.7536,38.8198,59480.0
2018-09-13 10:00:00,46.9,46.95,46.78,46.79,98011.0,38.8198,38.8612,38.7205,38.7288,98011.0
2018-09-13 10:30:00,46.78,46.8,46.68,46.71,41056.0,38.7205,38.737,38.6377,38.6625,41056.0
2018-09-13 11:00:00,46.71,46.78,46.69,46.69,20830.0,38.6625,38.7205,38.646,38.646,20830.0
2018-09-13 11:30:00,46.69,46.77,46.66,46.76,10825.0,38.646,38.7122,38.6212,38.7039,10825.0
2018-09-13 12:00:00,46.77,46.8,46.76,46.8,112948.0,38.7122,38.737,38.7039,38.737,112948.0
2018-09-13 12:30:00,46.8,46.83,46.79,46.8,132767.0,38.737,38.7619,38.7288,38.737,132767.0
2018-09-13 13:00:00,46.8,46.81,46.78,46.8,9784.0,38.737,38.7453,38.7205,38.737,9784.0
2018-09-13 13:30:00,46.8,46.83,46.79,46.8,8778.0,38.737,38.7619,38.7288,38.737,8778.0
2018-09-13 14:00:00,46.8,46.84,46.78,46.8,42602.0,38.737,38.7701,38.7205,38.737,42602.0
2018-09-13 14:30:00,46.79,46.83,46.79,46.82,18857.0,38.7288,38.7619,38.7288,38.7536,18857.0
2018-09-13 15:00:00,46.82,46.82,46.77,46.78,29923.0,38.7536,38.7536,38.7122,38.7205,29923.0
2018-09-13 15:30:00,46.78,46.81,46.75,46.78,76792.0,38.7205,38.7453,38.6957,38.7205,76792.0
2018-09-14 09:30:00,46.9,46.99,46.9,46.94,27562.0,38.8198,38.8943,38.8198,38.8529,27562.0
2018-09-14 10:00:00,46.93,46.94,46.84,46.85,24129.0,38.8446,38.8529,38.7701,38.7784,24129.0
2018-09-14 10:30:00,46.84,46.96,46.84,46.96,148668.0,38.7701,38.8695,38.7701,38.8695,148668.0
2018-09-14 11:00:00,46.95,46.99,46.93,46.98,256385.0,38.8612,38.8943,38.8446,38.886,256385.0
2018-09-14 11:30:00,46.98,47.02,46.96,46.98,270121.0,38.886,38.9191,38.8695,38.886,270121.0
2018-09-14 12:00:00,46.97,46.98,46.71,46.77,775624.0,38.8778,38.886,38.6625,38.7122,775624.0
2018-09-14 12:30:00,46.76,46.8,46.74,46.78,19776.0,38.7039,38.737,38.6874,38.7205,19776.0
2018-09-14 13:00:00,46.76,46.81,46.73,46.81,56854.0,38.7039,38.7453,38.6791,38.7453,56854.0
2018-09-14 13:30:00,46.82,46.85,46.8,46.85,7546.0,38.7536,38.7784,38.737,38.7784,7546.0
2018-09-14 14:00:00,46.86,46.86,46.82,46.84,30440.0,38.7867,38.7867,38.7536,38.7701,30440.0
2018-09-14 14:30:00,46.84,46.88,46.83,46.88,13279.0,38.7701,38.8033,38.7619,38.8033,13279.0
2018-09-14 15:00:00,46.88,46.9,46.86,46.87,14402.0,38.8033,38.8198,38.7867,38.795,14402.0
2018-09-14 15:30:00,46.88,46.91,46.85,46.86,40147.0,38.8033,38.8281,38.7784,38.7867,40147.0
2018-09-17 09:30:00,46.94,46.97,46.92,46.97,8247.0,38.8529,38.8778,38.8364,38.8778,8247.0
2018-09-17 10:00:00,46.99,47.04,46.98,47.0,45839.0,38.8943,38.9357,38.886,38.9026,45839.0
2018-09-17 10:30:00,46.99,47.01,46.91,46.92,13410.0,38.8943,38.9109,38.8281,38.8364,13410.0
2018-09-17 11:00:00,46.92,46.97,46.92,46.95,20452.0,38.8364,38.8778,38.8364,38.8612,20452.0
2018-09-17 11:30:00,46.95,46.99,46.94,46.94,7959.0,38.8612,38.8943,38.8529,38.8529,7959.0
2018-09-17 12:00:00,46.95,46.96,46.93,46.95,28729.0,38.8612,38.8695,38.8446,38.8612,28729.0
2018-09-17 12:30:00,46.95,46.96,46.92,46.94,16203.0,38.8612,38.8695,38.8364,38.8529,16203.0
2018-09-17 13:00:00,46.96,46.96,46.9,46.92,13352.0,38.8695,38.8695,38.8198,38.8364,13352.0
2018-09-17 13:30:00,46.9,46.93,46.88,46.91,12335.0,38.8198,38.8446,38.8033,38.8281,12335.0
2018-09-17 14:00:00,46.91,46.95,46.91,46.93,13573.0,38.8281,38.8612,38.8281,38.8446,13573.0
2018-09-17 14:30:00,46.92,46.94,46.87,46.88,50402.0,38.8364,38.8529,38.795,38.8033,50402.0
2018-09-17 15:00:00,46.88,46.89,46.83,46.85,25172.0,38.8033,38.8115,38.7619,38.7784,25172.0
2018-09-17 15:30:00,46.84,46.85,46.78,46.8,61181.0,38.7701,38.7784,38.7205,38.737,61181.0
2018-09-18 09:30:00,47.03,47.22,47.03,47.19,38661.0,38.9274,39.0847,38.9274,39.0599,38661.0
2018-09-18 10:00:00,47.19,47.2,47.1,47.18,26410.0,39.0599,39.0681,38.9854,39.0516,26410.0
2018-09-18 10:30:00,47.18,47.23,47.13,47.23,31367.0,39.0516,39.093,39.0102,39.093,31367.0
2018-09-18 11:00:00,47.23,47.25,47.19,47.23,12852.0,39.093,39.1095,39.0599,39.093,12852.0
2018-09-18 11:30:00,47.23,47.27,47.21,47.26,404329.0,39.093,39.1261,39.0764,39.1178,404329.0
2018-09-18 12:00:00,47.27,47.3,47.23,47.23,161292.0,39.1261,39.1509,39.093,39.093,161292.0
2018-09-18 12:30:00,47.23,47.26,47.2,47.22,7661.0,39.093,39.1178,39.0681,39.0847,7661.0
2018-09-18 13:00:00,47.21,47.25,47.21,47.21,30036.0,39.0764,39.1095,39.0764,39.0764,30036.0
2018-09-18 13:30:00,47.2,47.24,47.17,47.24,14441.0,39.0681,39.1012,39.0433,39.1012,14441.0
2018-09-18 14:00:00,47.24,47.28,47.23,47.28,9455.0,39.1012,39.1343,39.093,39.1343,9455.0
2018-09-18 14:30:00,47.29,47.31,47.26,47.27,12531.0,39.1426,39.1592,39.1178,39.1261,12531.0
2018-09-18 15:00:00,47.26,47.28,47.25,47.26,17031.0,39.1178,39.1343,39.1095,39.1178,17031.0
2018-09-18 15:30:00,47.27,47.27,47.22,47.22,438081.0,39.1261,39.1261,39.0847,39.0847,438081.0
2018-09-19 09:30:00,47.39,47.44,47.38,47.44,31722.0,39.2254,39.2668,39.2171,39.2668,31722.0
2018-09-19 10:00:00,47.44,47.48,47.38,47.43,63071.0,39.2668,39.2999,39.2171,39.2585,63071.0
2018-09-19 10:30:00,47.42,47.5,47.42,47.47,19988.0,39.2502,39.3164,39.2502,39.2916,19988.0
2018-09-19 11:00:00,47.49,47.56,47.49,47.51,26153.0,39.3082,39.3661,39.3082,39.3247,26153.0
2018-09-19 11:30:00,47.51,47.57,47.5,47.57,26291.0,39.3247,39.3744,39.3164,39.3744,26291.0
2018-09-19 12:00:00,47.57,47.59,47.55,47.56,13373.0,39.3744,39.3909,39.3578,39.3661,13373.0
2018-09-19 12:30:00,47.57,47.59,47.55,47.58,31215.0,39.3744,39.3909,39.3578,39.3827,31215.0
2018-09-19 13:00:00,47.59,47.59,47.5,47.51,14909.0,39.3909,39.3909,39.3164,39.3247,14909.0
2018-09-19 13:30:00,47.52,47.55,47.51,47.55,10918.0,39.333,39.3578,39.3247,39.3578,10918.0
2018-09-19 14:00:00,47.54,47.56,47.53,47.54,58365.0,39.3496,39.3661,39.3413,39.3496,58365.0
2018-09-19 14:30:00,47.54,47.56,47.53,47.55,30604.0,39.3496,39.3661,39.3413,39.3578,30604.0
2018-09-19 15:00:00,47.55,47.56,47.53,47.55,28222.0,39.3578,39.3661,39.3413,39.3578,28222.0
2018-09-19 15:30:00,47.56,47.57,47.52,47.52,21154.0,39.3661,39.3744,39.333,39.333,21154.0
2018-09-20 09:30:00,47.95,48.02,47.84,47.89,170139.0,39.6889,39.7469,39.5979,39.6393,170139.0
2018-09-20 10:00:00,47.91,47.97,47.86,47.87,61162.0,39.6558,39.7055,39.6144,39.6227,61162.0
2018-09-20 10:30:00,47.87,47.94,47.86,47.87,30522.0,39.6227,39.6806,39.6144,39.6227,30522.0
2018-09-20 11:00:00,47.89,47.93,47.86,47.88,24596.0,39.6393,39.6724,39.6144,39.631,24596.0
2018-09-20 11:30:00,47.89,47.93,47.88,47.91,65510.0,39.6393,39.6724,39.631,39.6558,65510.0
2018-09-20 12:00:00,47.93,47.96,47.91,47.96,37274.0,39.6724,39.6972,39.6558,39.6972,37274.0
2018-09-20 12:30:00,47.95,48.0,47.95,47.99,25163.0,39.6889,39.7303,39.6889,39.722,25163.0
2018-09-20 13:00:00,47.99,48.04,47.99,48.0,17411.0,39.722,39.7634,39.722,39.7303,17411.0
2018-09-20 13:30:00,48.01,48.03,48.01,48.03,5286.0,39.7386,39.7551,39.7386,39.7551,5286.0
2018-09-20 14:00:00,48.04,48.05,48.02,48.05,12256.0,39.7634,39.7717,39.7469,39.7717,12256.0
2018-09-20 14:30:00,48.04,48.08,48.04,48.08,6796.0,39.7634,39.7965,39.7634,39.7965,6796.0
2018-09-20 15:00:00,48.08,48.12,48.06,48.12,86892.0,39.7965,39.8296,39.78,39.8296,86892.0
2018-09-20 15:30:00,48.11,48.12,48.07,48.09,66023.0,39.8213,39.8296,39.7882,39.8048,66023.0
2018-09-21 09:30:00,48.14,48.14,48.05,48.12,14590.0,39.8462,39.8462,39.7717,39.8296,14590.0
2018-09-21 10:00:00,48.11,48.16,48.11,48.14,47907.0,39.8213,39.8627,39.8213,39.8462,47907.0
2018-09-21 10:30:00,48.13,48.16,48.13,48.15,45579.0,39.8379,39.8627,39.8379,39.8545,45579.0
2018-09-21 11:00:00,48.15,48.18,48.13,48.18,81311.0,39.8545,39.8793,39.8379,39.8793,81311.0
2018-09-21 11:30:00,48.18,48.23,48.17,48.21,41344.0,39.8793,39.9207,39.871,39.9041,41344.0
2018-09-21 12:00:00,48.21,48.23,48.19,48.2,66209.0,39.9041,39.9207,39.8876,39.8958,66209.0
2018-09-21 12:30:00,48.19,48.2,48.17,48.17,56815.0,39.8876,39.8958,39.871,39.871,56815.0
2018-09-21 13:00:00,48.18,48.18,48.15,48.17,24121.0,39.8793,39.8793,39.8545,39.871,24121.0
2018-09-21 13:30:00,48.16,48.17,48.14,48.15,23511.0,39.8627,39.871,39.8462,39.8545,23511.0
2018-09-21 14:00:00,48.16,48.16,48.13,48.15,10321.0,39.8627,39.8627,39.8379,39.8545,10321.0
2018-09-21 14:30:00,48.16,48.16,48.14,48.14,11138.0,39.8627,39.8627,39.8462,39.8462,11138.0
2018-09-21 15:00:00,48.15,48.17,48.14,48.16,20725.0,39.8545,39.871,39.8462,39.8627,20725.0
2018-09-21 15:30:00,48.16,48.16,48.13,48.14,76924.0,39.8627,39.8627,39.8379,39.8462,76924.0
2018-09-24 09:30:00,48.08,48.08,47.97,48.0,11714.0,39.7965,39.7965,39.7055,39.7303,11714.0
2018-09-24 10:00:00,48.0,48.01,47.88,47.89,16193.0,39.7303,39.7386,39.631,39.6393,16193.0
2018-09-24 10:30:00,47.9,47.94,47.86,47.93,50405.0,39.6475,39.6806,39.6144,39.6724,50405.0
2018-09-24 11:00:00,47.93,47.94,47.86,47.94,24431.0,39.6724,39.6806,39.6144,39.6806,24431.0
2018-09-24 11:30:00,47.93,47.93,47.87,47.88,57319.0,39.6724,39.6724,39.6227,39.631,57319.0
2018-09-24 12:00:00,47.88,47.89,47.86,47.88,10494.0,39.631,39.6393,39.6144,39.631,10494.0
2018-09-24 12:30:00,47.89,47.89,47.86,47.86,11080.0,39.6393,39.6393,39.6144,39.6144,11080.0
2018-09-24 13:00:00,47.86,47.88,47.84,47.84,18037.0,39.6144,39.631,39.5979,39.5979,18037.0
2018-09-24 13:30:00,47.85,47.88,47.85,47.88,15163.0,39.6061,39.631,39.6061,39.631,15163.0
2018-09-24 14:00:00,47.88,47.89,47.84,47.85,34076.0,39.631,39.6393,39.5979,39.6061,34076.0
2018-09-24 14:30:00,47.86,47.87,47.84,47.86,35771.0,39.6144,39.6227,39.5979,39.6144,35771.0
2018-09-24 15:00:00,47.86,47.9,47.86,47.88,19200.0,39.6144,39.6475,39.6144,39.631,19200.0
2018-09-24 15:30:00,47.88,47.89,47.85,47.86,31746.0,39.631,39.6393,39.6061,39.6144,31746.0
2018-09-25 09:30:00,48.14,48.19,48.12,48.15,12967.0,39.8462,39.8876,39.8296,39.8545,12967.0
2018-09-25 10:00:00,48.15,48.18,48.11,48.11,8784.0,39.8545,39.8793,39.8213,39.8213,8784.0
2018-09-25 10:30:00,48.12,48.17,48.12,48.12,20151.0,39.8296,39.871,39.8296,39.8296,20151.0
2018-09-25 11:00:00,48.09,48.15,48.08,48.15,223032.0,39.8048,39.8545,39.7965,39.8545,223032.0
2018-09-25 11:30:00,48.15,48.15,48.12,48.13,8603.0,39.8545,39.8545,39.8296,39.8379,8603.0
2018-09-25 12:00:00,48.13,48.14,48.12,48.13,21106.0,39.8379,39.8462,39.8296,39.8379,21106.0
2018-09-25 12:30:00,48.14,48.14,48.1,48.1,43730.0,39.8462,39.8462,39.8131,39.8131,43730.0
2018-09-25 13:00:00,48.09,48.11,48.08,48.1,54526.0,39.8048,39.8213,39.7965,39.8131,54526.0
2018-09-25 13:30:00,48.1,48.1,48.04,48.05,34210.0,39.8131,39.8131,39.7634,39.7717,34210.0
2018-09-25 14:00:00,48.05,48.09,48.04,48.09,19396.0,39.7717,39.8048,39.7634,39.8048,19396.0
2018-09-25 14:30:00,48.08,48.1,48.06,48.08,12665.0,39.7965,39.8131,39.78,39.7965,12665.0
2018-09-25 15:00:00,48.08,48.09,48.07,48.08,168581.0,39.7965,39.8048,39.7882,39.7965,168581.0
2018-09-25 15:30:00,48.09,48.1,48.06,48.07,67705.0,39.8048,39.8131,39.78,39.7882,67705.0
2018-09-26 09:30:00,48.15,48.19,48.01,48.17,13049.0,39.8545,39.8876,39.7386,39.871,13049.0
2018-09-26 10:00:00,48.18,48.2,48.12,48.19,49615.0,39.8793,39.8958,39.8296,39.8876,49615.0
2018-09-26 10:30:00,48.19,48.26,48.19,48.25,21311.0,39.8876,39.9455,39.8876,39.9372,21311.0
2018-09-26 11:00:00,48.26,48.27,48.24,48.27,18641.0,39.9455,39.9538,39.929,39.9538,18641.0
2018-09-26 11:30:00,48.28,48.29,48.25,48.25,9086.0,39.9621,39.9703,39.9372,39.9372,9086.0
2018-09-26 12:00:00,48.26,48.26,48.23,48.25,23151.0,39.9455,39.9455,39.9207,39.9372,23151.0
2018-09-26 12:30:00,48.26,48.28,48.25,48.28,11526.0,39.9455,39.9621,39.9372,39.9621,11526.0
2018-09-26 13:00:00,48.29,48.3,48.27,48.27,2517.0,39.9703,39.9786,39.9538,39.9538,2517.0
2018-09-26 13:30:00,48.26,48.27,48.24,48.27,65602.0,39.9455,39.9538,39.929,39.9538,65602.0
2018-09-26 14:00:00,48.27,48.43,48.24,48.29,83774.0,39.9538,40.0862,39.929,39.9703,83774.0
2018-09-26 14:30:00,48.29,48.33,48.15,48.27,118302.0,39.9703,40.0034,39.8545,39.9538,118302.0
2018-09-26 15:00:00,48.27,48.32,48.23,48.27,28550.0,39.9538,39.9952,39.9207,39.9538,28550.0
2018-09-26 15:30:00,48.26,48.26,48.09,48.09,77874.0,39.9455,39.9455,39.8048,39.8048,77874.0
2018-09-27 09:30:00,48.11,48.12,48.05,48.1,137860.0,39.8213,39.8296,39.7717,39.8131,137860.0
2018-09-27 10:00:00,48.12,48.23,48.12,48.23,11309.0,39.8296,39.9207,39.8296,39.9207,11309.0
2018-09-27 10:30:00,48.23,48.26,48.2,48.21,9808.0,39.9207,39.9455,39.8958,39.9041,9808.0
2018-09-27 11:00:00,48.22,48.24,48.17,48.2,29735.0,39.9124,39.929,39.871,39.8958,29735.0
2018-09-27 11:30:00,48.2,48.22,48.17,48.22,14332.0,39.8958,39.9124,39.871,39.9124,14332.0
2018-09-27 12:00:00,48.22,48.26,48.22,48.25,5480.0,39.9124,39.9455,39.9124,39.9372,5480.0
2018-09-27 12:30:00,48.25,48.28,48.24,48.26,6172.0,39.9372,39.9621,39.929,39.9455,6172.0
2018-09-27 13:00:00,48.24,48.24,48.17,48.19,20978.0,39.929,39.929,39.871,39.8876,20978.0
2018-09-27 13:30:00,48.19,48.2,48.16,48.2,17170.0,39.8876,39.8958,39.8627,39.8958,17170.0
2018-09-27 14:00:00,48.2,48.2,48.14,48.16,12134.0,39.8958,39.8958,39.8462,39.8627,12134.0
2018-09-27 14:30:00,48.16,48.17,48.14,48.14,6878.0,39.8627,39.871,39.8462,39.8462,6878.0
2018-09-27 15:00:00,48.13,48.17,48.08,48.08,23924.0,39.8379,39.871,39.7965,39.7965,23924.0
2018-09-27 15:30:00,48.08,48.09,48.05,48.06,29313.0,39.7965,39.8048,39.7717,39.78,29313.0
2018-09-28 09:30:00,47.78,47.78,47.67,47.78,14948.0,39.5482,39.5482,39.4572,39.5482,14948.0
2018-09-28 10:00:00,47.79,47.8,47.72,47.79,71121.0,39.5565,39.5648,39.4985,39.5565,71121.0
2018-09-28 10:30:00,47.79,47.93,47.78,47.92,26816.0,39.5565,39.6724,39.5482,39.6641,26816.0
2018-09-28 11:00:00,47.92,47.95,47.9,47.9,5623.0,39.6641,39.6889,39.6475,39.6475,5623.0
2018-09-28 11:30:00,47.91,47.92,47.81,47.82,43428.0,39.6558,39.6641,39.573,39.5813,43428.0
2018-09-28 12:00:00,47.81,47.86,47.8,47.8,40047.0,39.573,39.6144,39.5648,39.5648,40047.0
2018-09-28 12:30:00,47.8,47.81,47.73,47.77,23815.0,39.5648,39.573,39.5068,39.5399,23815.0
2018-09-28 13:00:00,47.77,47.78,47.75,47.78,64528.0,39.5399,39.5482,39.5234,39.5482,64528.0
2018-09-28 13:30:00,47.78,47.8,47.76,47.76,14935.0,39.5482,39.5648,39.5316,39.5316,14935.0
2018-09-28 14:00:00,47.77,47.77,47.72,47.73,28190.0,39.5399,39.5399,39.4985,39.5068,28190.0
2018-09-28 14:30:00,47.74,47.74,47.69,47.7,23143.0,39.5151,39.5151,39.4737,39.482,23143.0
2018-09-28 15:00:00,47.7,47.71,47.66,47.67,238088.0,39.482,39.4903,39.4489,39.4572,238088.0
2018-09-28 15:30:00,47.66,47.72,47.62,47.71,615498.0,39.4489,39.4985,39.4158,39.4903,615498.0
2018-10-01 09:30:00,47.92,47.97,47.92,47.93,26652.0,39.6641,39.7055,39.6641,39.6724,26652.0
2018-10-01 10:00:00,47.94,47.99,47.91,47.95,14088.0,39.6806,39.722,39.6558,39.6889,14088.0
2018-10-01 10:30:00,47.96,47.96,47.83,47.88,27681.0,39.6972,39.6972,39.5896,39.631,27681.0
2018-10-01 11:00:00,47.89,47.93,47.88,47.91,40897.0,39.6393,39.6724,39.631,39.6558,40897.0
2018-10-01 11:30:00,47.9,47.93,47.87,47.9,55081.0,39.6475,39.6724,39.6227,39.6475,55081.0
2018-10-01 12:00:00,47.9,47.9,47.85,47.86,31327.0,39.6475,39.6475,39.6061,39.6144,31327.0
2018-10-01 12:30:00,47.85,47.86,47.81,47.81,9616.0,39.6061,39.6144,39.573,39.573,9616.0
2018-10-01 13:00:00,47.81,47.86,47.8,47.85,32872.0,39.573,39.6144,39.5648,39.6061,32872.0
2018-10-01 13:30:00,47.85,47.88,47.85,47.86,44506.0,39.6061,39.631,39.6061,39.6144,44506.0
2018-10-01 14:00:00,47.86,47.87,47.82,47.85,16402.0,39.6144,39.6227,39.5813,39.6061,16402.0
2018-10-01 14:30:00,47.85,47.87,47.83,47.87,14699.0,39.6061,39.6227,39.5896,39.6227,14699.0
2018-10-01 15:00:00,47.87,47.88,47.8,47.8,50629.0,39.6227,39.631,39.5648,39.5648,50629.0
2018-10-01 15:30:00,47.8,47.83,47.76,47.8,63196.0,39.5648,39.5896,39.5316,39.5648,63196.0
2018-10-02 09:30:00,47.43,47.44,47.36,47.38,49842.0,39.2585,39.2668,39.2006,39.2171,49842.0
2018-10-02 10:00:00,47.39,47.43,47.35,47.37,44476.0,39.2254,39.2585,39.1923,39.2088,44476.0
2018-10-02 10:30:00,47.39,47.44,47.32,47.43,41565.0,39.2254,39.2668,39.1675,39.2585,41565.0
2018-10-02 11:00:00,47.44,47.5,47.43,47.5,26240.0,39.2668,39.3164,39.2585,39.3164,26240.0
2018-10-02 11:30:00,47.51,47.52,47.45,47.52,35934.0,39.3247,39.333,39.2751,39.333,35934.0
2018-10-02 12:00:00,47.52,47.55,47.49,47.51,19382.0,39.333,39.3578,39.3082,39.3247,19382.0
2018-10-02 12:30:00,47.51,47.53,47.46,47.48,9220.0,39.3247,39.3413,39.2833,39.2999,9220.0
2018-10-02 13:00:00,47.48,47.5,47.47,47.48,11286.0,39.2999,39.3164,39.2916,39.2999,11286.0
2018-10-02 13:30:00,47.48,47.51,47.47,47.48,14693.0,39.2999,39.3247,39.2916,39.2999,14693.0
2018-10-02 14:00:00,47.48,47.51,47.48,47.5,37931.0,39.2999,39.3247,39.2999,39.3164,37931.0
2018-10-02 14:30:00,47.51,47.51,47.44,47.45,15022.0,39.3247,39.3247,39.2668,39.2751,15022.0
2018-10-02 15:00:00,47.45,47.45,47.4,47.43,27855.0,39.2751,39.2751,39.2337,39.2585,27855.0
2018-10-02 15:30:00,47.42,47.47,47.42,47.44,61080.0,39.2502,39.2916,39.2502,39.2668,61080.0
2018-10-03 09:30:00,47.64,47.64,47.52,47.54,42350.0,39.4323,39.4323,39.333,39.3496,42350.0
2018-10-03 10:00:00,47.53,47.62,47.51,47.6,57325.0,39.3413,39.4158,39.3247,39.3992,57325.0
2018-10-03 10:30:00,47.6,47.6,47.49,47.55,24743.0,39.3992,39.3992,39.3082,39.3578,24743.0
2018-10-03 11:00:00,47.55,47.55,47.5,47.52,29779.0,39.3578,39.3578,39.3164,39.333,29779.0
2018-10-03 11:30:00,47.52,47.52,47.46,47.49,15931.0,39.333,39.333,39.2833,39.3082,15931.0
2018-10-03 12:00:00,47.5,47.53,47.48,47.52,20276.0,39.3164,39.3413,39.2999,39.333,20276.0
2018-10-03 12:30:00,47.52,47.52,47.48,47.48,14608.0,39.333,39.333,39.2999,39.2999,14608.0
2018-10-03 13:00:00,47.49,47.52,47.46,47.49,81497.0,39.3082,39.333,39.2833,39.3082,81497.0
2018-10-03 13:30:00,47.49,47.53,47.49,47.51,17792.0,39.3082,39.3413,39.3082,39.3247,17792.0
2018-10-03 14:00:00,47.5,47.51,47.46,47.47,28058.0,39.3164,39.3247,39.2833,39.2916,28058.0
2018-10-03 14:30:00,47.46,47.46,47.32,47.34,81167.0,39.2833,39.2833,39.1675,39.184,81167.0
2018-10-03 15:00:00,47.35,47.35,47.26,47.27,52116.0,39.1923,39.1923,39.1178,39.1261,52116.0
2018-10-03 15:30:00,47.27,47.34,47.27,47.32,66854.0,39.1261,39.184,39.1261,39.1675,66854.0
2018-10-04 09:30:00,47.01,47.02,46.88,46.91,77147.0,38.9109,38.9191,38.8033,38.8281,77147.0
2018-10-04 10:00:00,46.88,46.88,46.75,46.78,30034.0,38.8033,38.8033,38.6957,38.7205,30034.0
2018-10-04 10:30:00,46.77,46.79,46.7,46.73,89484.0,38.7122,38.7288,38.6543,38.6791,89484.0
2018-10-04 11:00:00,46.72,46.81,46.69,46.7,40896.0,38.6708,38.7453,38.646,38.6543,40896.0
2018-10-04 11:30:00,46.69,46.71,46.61,46.62,84540.0,38.646,38.6625,38.5798,38.5881,84540.0
2018-10-04 12:00:00,46.6,46.6,46.45,46.51,92095.0,38.5715,38.5715,38.4473,38.497,92095.0
2018-10-04 12:30:00,46.51,46.6,46.5,46.52,16048.0,38.497,38.5715,38.4887,38.5053,16048.0
2018-10-04 13:00:00,46.53,46.53,46.45,46.52,25146.0,38.5136,38.5136,38.4473,38.5053,25146.0
2018-10-04 13:30:00,46.51,46.52,46.45,46.5,18488.0,38.497,38.5053,38.4473,38.4887,18488.0
2018-10-04 14:00:00,46.51,46.52,46.45,46.48,30788.0,38.497,38.5053,38.4473,38.4722,30788.0
2018-10-04 14:30:00,46.49,46.67,46.48,46.67,36831.0,38.4804,38.6294,38.4722,38.6294,36831.0
2018-10-04 15:00:00,46.66,46.69,46.6,46.61,62256.0,38.6212,38.646,38.5715,38.5798,62256.0
2018-10-04 15:30:00,46.6,46.68,46.57,46.63,46376.0,38.5715,38.6377,38.5467,38.5963,46376.0
2018-10-05 09:30:00,46.55,46.61,46.5,46.52,61254.0,38.5301,38.5798,38.4887,38.5053,61254.0
2018-10-05 10:00:00,46.51,46.56,46.46,46.56,48497.0,38.497,38.5384,38.4556,38.5384,48497.0
2018-10-05 10:30:00,46.55,46.55,46.45,46.47,38133.0,38.5301,38.5301,38.4473,38.4639,38133.0
2018-10-05 11:00:00,46.44,46.45,46.36,46.36,73223.0,38.4391,38.4473,38.3728,38.3728,73223.0
2018-10-05 11:30:00,46.34,46.36,46.22,46.22,38142.0,38.3563,38.3728,38.257,38.257,38142.0
2018-10-05 12:00:00,46.22,46.29,46.21,46.26,15911.0,38.257,38.3149,38.2487,38.2901,15911.0
2018-10-05 12:30:00,46.26,46.27,46.19,46.24,15460.0,38.2901,38.2984,38.2321,38.2735,15460.0
2018-10-05 13:00:00,46.23,46.25,46.17,46.18,14004.0,38.2652,38.2818,38.2156,38.2239,14004.0
2018-10-05 13:30:00,46.2,46.3,46.17,46.28,68933.0,38.2404,38.3232,38.2156,38.3066,68933.0
2018-10-05 14:00:00,46.28,46.34,46.25,46.33,54710.0,38.3066,38.3563,38.2818,38.348,54710.0
2018-10-05 14:30:00,46.33,46.38,46.31,46.38,24137.0,38.348,38.3894,38.3315,38.3894,24137.0
2018-10-05 15:00:00,46.37,46.4,46.36,46.37,12606.0,38.3811,38.406,38.3728,38.3811,12606.0
2018-10-05 15:30:00,46.38,46.43,46.33,46.41,39161.0,38.3894,38.4308,38.348,38.4142,39161.0
2018-10-08 09:30:00,46.03,46.09,45.94,46.09,95664.0,38.0997,38.1494,38.0252,38.1494,95664.0
2018-10-08 10:00:00,46.08,46.16,46.08,46.1,24702.0,38.1411,38.2073,38.1411,38.1576,24702.0
2018-10-08 10:30:00,46.1,46.1,46.0,46.04,62202.0,38.1576,38.1576,38.0749,38.108,62202.0
2018-10-08 11:00:00,46.03,46.03,45.96,45.98,15769.0,38.0997,38.0997,38.0418,38.0583,15769.0
2018-10-08 11:30:00,45.97,45.98,45.84,45.92,38827.0,38.05,38.0583,37.9424,38.0087,38827.0
2018-10-08 12:00:00,45.91,45.98,45.89,45.98,43715.0,38.0004,38.0583,37.9838,38.0583,43715.0
2018-10-08 12:30:00,45.98,45.99,45.91,45.91,18084.0,38.0583,38.0666,38.0004,38.0004,18084.0
2018-10-08 13:00:00,45.9,45.99,45.9,45.94,40399.0,37.9921,38.0666,37.9921,38.0252,40399.0
2018-10-08 13:30:00,45.96,46.04,45.96,46.03,16419.0,38.0418,38.108,38.0418,38.0997,16419.0
2018-10-08 14:00:00,46.03,46.17,46.03,46.15,41648.0,38.0997,38.2156,38.0997,38.199,41648.0
2018-10-08 14:30:00,46.16,46.22,46.15,46.19,90912.0,38.2073,38.257,38.199,38.2321,90912.0
2018-10-08 15:00:00,46.18,46.25,46.17,46.2,30215.0,38.2239,38.2818,38.2156,38.2404,30215.0
2018-10-08 15:30:00,46.21,46.26,46.21,46.24,53489.0,38.2487,38.2901,38.2487,38.2735,53489.0
2018-10-09 09:30:00,45.87,45.9,45.73,45.9,14688.0,37.9673,37.9921,37.8514,37.9921,14688.0
2018-10-09 10:00:00,45.91,46.08,45.85,46.06,45035.0,38.0004,38.1411,37.9507,38.1245,45035.0
2018-10-09 10:30:00,46.06,46.15,46.02,46.02,19062.0,38.1245,38.199,38.0914,38.0914,19062.0
2018-10-09 11:00:00,46.01,46.11,45.94,46.08,135412.0,38.0831,38.1659,38.0252,38.1411,135412.0
2018-10-09 11:30:00,46.08,46.18,46.05,46.16,39850.0,38.1411,38.2239,38.1163,38.2073,39850.0
2018-10-09 12:00:00,46.16,46.21,46.13,46.14,75191.0,38.2073,38.2487,38.1825,38.1907,75191.0
2018-10-09 12:30:00,46.13,46.17,46.04,46.07,74229.0,38.1825,38.2156,38.108,38.1328,74229.0
2018-10-09 13:00:00,46.06,46.14,46.02,46.12,17021.0,38.1245,38.1907,38.0914,38.1742,17021.0
2018-10-09 13:30:00,46.13,46.14,46.08,46.12,11694.0,38.1825,38.1907,38.1411,38.1742,11694.0
2018-10-09 14:00:00,46.11,46.15,46.08,46.14,33452.0,38.1659,38.199,38.1411,38.1907,33452.0
2018-10-09 14:30:00,46.14,46.19,46.13,46.18,15886.0,38.1907,38.2321,38.1825,38.2239,15886.0
2018-10-09 15:00:00,46.17,46.18,46.09,46.11,32473.0,38.2156,38.2239,38.1494,38.1659,32473.0
2018-10-09 15:30:00,46.11,46.17,46.1,46.1,67455.0,38.1659,38.2156,38.1576,38.1576,67455.0
2018-10-10 09:30:00,45.9,45.92,45.61,45.62,46421.0,37.9921,38.0087,37.7521,37.7603,46421.0
2018-10-10 10:00:00,45.63,45.67,45.53,45.63,94430.0,37.7686,37.8017,37.6858,37.7686,94430.0
2018-10-10 10:30:00,45.61,45.67,45.48,45.54,136508.0,37.7521,37.8017,37.6445,37.6941,136508.0
2018-10-10 11:00:00,45.52,45.52,45.36,45.42,64200.0,37.6776,37.6776,37.5451,37.5948,64200.0
2018-10-10 11:30:00,45.42,45.49,45.33,45.44,46048.0,37.5948,37.6527,37.5203,37.6113,46048.0
2018-10-10 12:00:00,45.43,45.48,45.37,45.43,53370.0,37.6031,37.6445,37.5534,37.6031,53370.0
2018-10-10 12:30:00,45.43,45.46,45.39,45.42,36341.0,37.6031,37.6279,37.57,37.5948,36341.0
2018-10-10 13:00:00,45.41,45.5,45.33,45.46,137347.0,37.5865,37.661,37.5203,37.6279,137347.0
2018-10-10 13:30:00,45.46,45.49,45.35,45.37,52537.0,37.6279,37.6527,37.5369,37.5534,52537.0
2018-10-10 14:00:00,45.38,45.38,45.23,45.28,51226.0,37.5617,37.5617,37.4375,37.4789,51226.0
2018-10-10 14:30:00,45.28,45.32,45.15,45.24,222923.0,37.4789,37.512,37.3713,37.4458,222923.0
2018-10-10 15:00:00,45.24,45.24,45.06,45.15,136753.0,37.4458,37.4458,37.2968,37.3713,136753.0
2018-10-10 15:30:00,45.18,45.18,44.93,44.98,118958.0,37.3961,37.3961,37.1892,37.2306,118958.0
2018-10-11 09:30:00,44.81,45.06,44.68,45.05,186613.0,37.0899,37.2968,36.9823,37.2885,186613.0
2018-10-11 10:00:00,45.03,45.04,44.74,44.82,100404.0,37.272,37.2803,37.0319,37.0982,100404.0
2018-10-11 10:30:00,44.83,44.88,44.59,44.6,69304.0,37.1064,37.1478,36.9078,36.9161,69304.0
2018-10-11 11:00:00,44.61,44.62,44.37,44.49,101753.0,36.9243,36.9326,36.7257,36.825,101753.0
2018-10-11 11:30:00,44.48,44.68,44.42,44.62,78855.0,36.8167,36.9823,36.7671,36.9326,78855.0
2018-10-11 12:00:00,44.6,44.84,44.6,44.77,94836.0,36.9161,37.1147,36.9161,37.0568,94836.0
2018-10-11 12:30:00,44.76,44.79,44.68,44.71,57997.0,37.0485,37.0733,36.9823,37.0071,57997.0
2018-10-11 13:00:00,44.71,44.78,44.65,44.73,42704.0,37.0071,37.0651,36.9575,37.0237,42704.0
2018-10-11 13:30:00,44.76,44.76,44.62,44.71,43340.0,37.0485,37.0485,36.9326,37.0071,43340.0
2018-10-11 14:00:00,44.72,44.73,44.56,44.58,113140.0,37.0154,37.0237,36.883,36.8995,113140.0
2018-10-11 14:30:00,44.57,44.57,44.12,44.33,300782.0,36.8912,36.8912,36.5188,36.6926,300782.0
2018-10-11 15:00:00,44.34,44.67,44.29,44.63,108848.0,36.7009,36.974,36.6595,36.9409,108848.0
2018-10-11 15:30:00,44.6,44.67,44.41,44.41,68392.0,36.9161,36.974,36.7588,36.7588,68392.0
2018-10-12 09:30:00,44.96,44.98,44.82,44.86,47933.0,37.214,37.2306,37.0982,37.1313,47933.0
2018-10-12 10:00:00,44.85,44.93,44.7,44.72,47779.0,37.123,37.1892,36.9988,37.0154,47779.0
2018-10-12 10:30:00,44.71,44.81,44.68,44.8,32926.0,37.0071,37.0899,36.9823,37.0816,32926.0
2018-10-12 11:00:00,44.77,44.81,44.68,44.7,41144.0,37.0568,37.0899,36.9823,36.9988,41144.0
2018-10-12 11:30:00,44.69,44.74,44.57,44.61,115642.0,36.9906,37.0319,36.8912,36.9243,115642.0
2018-10-12 12:00:00,44.61,44.63,44.51,44.51,31496.0,36.9243,36.9409,36.8416,36.8416,31496.0
2018-10-12 12:30:00,44.52,44.55,44.37,44.53,57820.0,36.8499,36.8747,36.7257,36.8581,57820.0
2018-10-12 13:00:00,44.52,44.63,44.47,44.53,68304.0,36.8499,36.9409,36.8085,36.8581,68304.0
2018-10-12 13:30:00,44.52,44.61,44.44,44.56,499528.0,36.8499,36.9243,36.7836,36.883,499528.0
2018-10-12 14:00:00,44.56,44.59,44.44,44.58,188049.0,36.883,36.9078,36.7836,36.8995,188049.0
2018-10-12 14:30:00,44.59,44.7,44.52,44.68,144522.0,36.9078,36.9988,36.8499,36.9823,144522.0
2018-10-12 15:00:00,44.7,44.83,44.63,44.81,56412.0,36.9988,37.1064,36.9409,37.0899,56412.0
2018-10-12 15:30:00,44.8,44.94,44.76,44.84,65557.0,37.0816,37.1975,37.0485,37.1147,65557.0
2018-10-15 09:30:00,44.72,44.78,44.65,44.69,121322.0,37.0154,37.0651,36.9575,36.9906,121322.0
2018-10-15 10:00:00,44.69,44.69,44.55,44.66,63196.0,36.9906,36.9906,36.8747,36.9657,63196.0
2018-10-15 10:30:00,44.65,44.75,44.65,44.73,30684.0,36.9575,37.0402,36.9575,37.0237,30684.0
2018-10-15 11:00:00,44.74,44.86,44.73,44.85,160584.0,37.0319,37.1313,37.0237,37.123,160584.0
2018-10-15 11:30:00,44.84,44.85,44.72,44.73,71825.0,37.1147,37.123,37.0154,37.0237,71825.0
2018-10-15 12:00:00,44.72,44.74,44.68,44.74,66582.0,37.0154,37.0319,36.9823,37.0319,66582.0
2018-10-15 12:30:00,44.74,44.81,44.73,44.77,66863.0,37.0319,37.0899,37.0237,37.0568,66863.0
2018-10-15 13:00:00,44.77,44.85,44.75,44.78,108012.0,37.0568,37.123,37.0402,37.0651,108012.0
2018-10-15 13:30:00,44.78,44.87,44.75,44.86,661660.0,37.0651,37.1396,37.0402,37.1313,661660.0
2018-10-15 14:00:00,44.86,44.86,44.75,44.75,77356.0,37.1313,37.1313,37.0402,37.0402,77356.0
2018-10-15 14:30:00,44.74,44.91,44.73,44.89,185040.0,37.0319,37.1727,37.0237,37.1561,185040.0
2018-10-15 15:00:00,44.89,44.91,44.78,44.81,38509.0,37.1561,37.1727,37.0651,37.0899,38509.0
2018-10-15 15:30:00,44.8,44.81,44.7,44.7,154315.0,37.0816,37.0899,36.9988,36.9988,154315.0
2018-10-16 09:30:00,45.18,45.26,45.16,45.22,29815.0,37.3961,37.4624,37.3796,37.4293,29815.0
2018-10-16 10:00:00,45.24,45.3,45.22,45.22,91177.0,37.4458,37.4955,37.4293,37.4293,91177.0
2018-10-16 10:30:00,45.21,45.38,45.21,45.37,27381.0,37.421,37.5617,37.421,37.5534,27381.0
2018-10-16 11:00:00,45.36,45.43,45.33,45.43,106087.0,37.5451,37.6031,37.5203,37.6031,106087.0
2018-10-16 11:30:00,45.4,45.43,45.38,45.38,581096.0,37.5782,37.6031,37.5617,37.5617,581096.0
2018-10-16 12:00:00,45.4,45.43,45.36,45.39,97852.0,37.5782,37.6031,37.5451,37.57,97852.0
2018-10-16 12:30:00,45.39,45.46,45.38,45.45,83359.0,37.57,37.6279,37.5617,37.6196,83359.0
2018-10-16 13:00:00,45.45,45.47,45.44,45.46,72364.0,37.6196,37.6362,37.6113,37.6279,72364.0
2018-10-16 13:30:00,45.47,45.51,45.43,45.46,158876.0,37.6362,37.6693,37.6031,37.6279,158876.0
2018-10-16 14:00:00,45.45,45.5,45.45,45.49,47245.0,37.6196,37.661,37.6196,37.6527,47245.0
2018-10-16 14:30:00,45.51,45.51,45.44,45.45,106576.0,37.6693,37.6693,37.6113,37.6196,106576.0
2018-10-16 15:00:00,45.44,45.48,45.41,45.45,55610.0,37.6113,37.6445,37.5865,37.6196,55610.0
2018-10-16 15:30:00,45.45,45.58,45.45,45.53,78463.0,37.6196,37.7272,37.6196,37.6858,78463.0
2018-10-17 09:30:00,45.29,45.33,45.17,45.17,513260.0,37.4872,37.5203,37.3879,37.3879,513260.0
2018-10-17 10:00:00,45.16,45.2,45.1,45.15,427974.0,37.3796,37.4127,37.3299,37.3713,427974.0
2018-10-17 10:30:00,45.17,45.17,44.97,45.05,452623.0,37.3879,37.3879,37.2223,37.2885,452623.0
2018-10-17 11:00:00,45.05,45.19,45.02,45.19,207646.0,37.2885,37.4044,37.2637,37.4044,207646.0
2018-10-17 11:30:00,45.19,45.28,45.17,45.23,9549.0,37.4044,37.4789,37.3879,37.4375,9549.0
2018-10-17 12:00:00,45.29,45.35,45.26,45.29,20077.0,37.4872,37.5369,37.4624,37.4872,20077.0
2018-10-17 12:30:00,45.29,45.35,45.27,45.3,14912.0,37.4872,37.5369,37.4706,37.4955,14912.0
2018-10-17 13:00:00,45.32,45.35,45.27,45.27,5710.0,37.512,37.5369,37.4706,37.4706,5710.0
2018-10-17 13:30:00,45.24,45.29,45.24,45.27,181588.0,37.4458,37.4872,37.4458,37.4706,181588.0
2018-10-17 14:00:00,45.26,45.29,45.1,45.13,124752.0,37.4624,37.4872,37.3299,37.3548,124752.0
2018-10-17 14:30:00,45.13,45.25,45.12,45.23,42532.0,37.3548,37.4541,37.3465,37.4375,42532.0
2018-10-17 15:00:00,45.22,45.22,45.15,45.19,62879.0,37.4293,37.4293,37.3713,37.4044,62879.0
2018-10-17 15:30:00,45.18,45.19,45.12,45.19,103715.0,37.3961,37.4044,37.3465,37.4044,103715.0
2018-10-18 09:30:00,44.9,44.93,44.81,44.83,51064.0,37.1644,37.1892,37.0899,37.1064,51064.0
2018-10-18 10:00:00,44.8,44.84,44.72,44.83,31438.0,37.0816,37.1147,37.0154,37.1064,31438.0
2018-10-18 10:30:00,44.84,44.95,44.84,44.93,29221.0,37.1147,37.2058,37.1147,37.1892,29221.0
2018-10-18 11:00:00,44.93,44.93,44.68,44.68,38636.0,37.1892,37.1892,36.9823,36.9823,38636.0
2018-10-18 11:30:00,44.7,44.72,44.46,44.5,139738.0,36.9988,37.0154,36.8002,36.8333,139738.0
2018-10-18 12:00:00,44.49,44.52,44.4,44.49,33518.0,36.825,36.8499,36.7505,36.825,33518.0
2018-10-18 12:30:00,44.47,44.54,44.44,44.45,36816.0,36.8085,36.8664,36.7836,36.7919,36816.0
2018-10-18 13:00:00,44.45,44.46,44.26,44.28,225930.0,36.7919,36.8002,36.6346,36.6512,225930.0
2018-10-18 13:30:00,44.29,44.32,44.2,44.24,131281.0,36.6595,36.6843,36.585,36.6181,131281.0
2018-10-18 14:00:00,44.26,44.37,44.24,44.31,139270.0,36.6346,36.7257,36.6181,36.676,139270.0
2018-10-18 14:30:00,44.3,44.42,44.27,44.35,187018.0,36.6678,36.7671,36.6429,36.7091,187018.0
2018-10-18 15:00:00,44.35,44.37,44.27,44.35,76703.0,36.7091,36.7257,36.6429,36.7091,76703.0
2018-10-18 15:30:00,44.34,44.39,44.28,44.33,108834.0,36.7009,36.7422,36.6512,36.6926,108834.0
2018-10-19 09:30:00,44.7,44.91,44.65,44.85,61719.0,36.9988,37.1727,36.9575,37.123,61719.0
2018-10-19 10:00:00,44.86,44.93,44.78,44.78,30206.0,37.1313,37.1892,37.0651,37.0651,30206.0
2018-10-19 10:30:00,44.77,44.85,44.76,44.85,57451.0,37.0568,37.123,37.0485,37.123,57451.0
2018-10-19 11:00:00,44.86,44.89,44.7,44.7,42084.0,37.1313,37.1561,36.9988,36.9988,42084.0
2018-10-19 11:30:00,44.7,44.82,44.65,44.82,17334.0,36.9988,37.0982,36.9575,37.0982,17334.0
2018-10-19 12:00:00,44.82,44.83,44.65,44.67,65041.0,37.0982,37.1064,36.9575,36.974,65041.0
2018-10-19 12:30:00,44.66,44.74,44.6,44.72,56748.0,36.9657,37.0319,36.9161,37.0154,56748.0
2018-10-19 13:00:00,44.71,44.76,44.64,44.75,38311.0,37.0071,37.0485,36.9492,37.0402,38311.0
2018-10-19 13:30:00,44.74,44.77,44.71,44.72,36901.0,37.0319,37.0568,37.0071,37.0154,36901.0
2018-10-19 14:00:00,44.72,44.72,44.59,44.68,92097.0,37.0154,37.0154,36.9078,36.9823,92097.0
2018-10-19 14:30:00,44.68,44.72,44.65,44.68,27321.0,36.9823,37.0154,36.9575,36.9823,27321.0
2018-10-19 15:00:00,44.68,44.71,44.6,44.71,108911.0,36.9823,37.0071,36.9161,37.0071,108911.0
2018-10-19 15:30:00,44.7,44.72,44.63,44.63,106000.0,36.9988,37.0154,36.9409,36.9409,106000.0
2018-10-22 09:30:00,44.82,44.87,44.62,44.66,44392.0,37.0982,37.1396,36.9326,36.9657,44392.0
2018-10-22 10:00:00,44.64,44.66,44.52,44.52,30780.0,36.9492,36.9657,36.8499,36.8499,30780.0
2018-10-22 10:30:00,44.53,44.71,44.51,44.67,51256.0,36.8581,37.0071,36.8416,36.974,51256.0
2018-10-22 11:00:00,44.66,44.69,44.59,44.59,17721.0,36.9657,36.9906,36.9078,36.9078,17721.0
2018-10-22 11:30:00,44.59,44.61,44.51,44.54,23124.0,36.9078,36.9243,36.8416,36.8664,23124.0
2018-10-22 12:00:00,44.54,44.59,44.46,44.48,26293.0,36.8664,36.9078,36.8002,36.8167,26293.0
2018-10-22 12:30:00,44.52,44.58,44.49,44.57,31660.0,36.8499,36.8995,36.825,36.8912,31660.0
2018-10-22 13:00:00,44.57,44.63,44.53,44.57,17226.0,36.8912,36.9409,36.8581,36.8912,17226.0
2018-10-22 13:30:00,44.58,44.64,44.56,44.57,23774.0,36.8995,36.9492,36.883,36.8912,23774.0
2018-10-22 14:00:00,44.57,44.61,44.56,44.58,42048.0,36.8912,36.9243,36.883,36.8995,42048.0
2018-10-22 14:30:00,44.57,44.66,44.57,44.62,64570.0,36.8912,36.9657,36.8912,36.9326,64570.0
2018-10-22 15:00:00,44.62,44.68,44.61,44.64,76034.0,36.9326,36.9823,36.9243,36.9492,76034.0
2018-10-22 15:30:00,44.65,44.69,44.58,44.59,77567.0,36.9575,36.9906,36.8995,36.9078,77567.0
2018-10-23 09:30:00,43.83,43.88,43.74,43.78,23527.0,36.2787,36.3201,36.2042,36.2373,23527.0
2018-10-23 10:00:00,43.77,43.79,43.56,43.66,150354.0,36.2291,36.2456,36.0552,36.138,150354.0
2018-10-23 10:30:00,43.65,43.73,43.56,43.71,125362.0,36.1297,36.196,36.0552,36.1794,125362.0
2018-10-23 11:00:00,43.71,43.89,43.67,43.84,43313.0,36.1794,36.3284,36.1463,36.287,43313.0
2018-10-23 11:30:00,43.84,43.87,43.71,43.71,78541.0,36.287,36.3118,36.1794,36.1794,78541.0
2018-10-23 12:00:00,43.7,43.89,43.7,43.87,32158.0,36.1711,36.3284,36.1711,36.3118,32158.0
2018-10-23 12:30:00,43.88,43.98,43.88,43.93,90268.0,36.3201,36.4029,36.3201,36.3615,90268.0
2018-10-23 13:00:00,43.92,44.1,43.92,44.06,68977.0,36.3532,36.5022,36.3532,36.4691,68977.0
2018-10-23 13:30:00,44.09,44.09,43.95,43.97,73727.0,36.4939,36.4939,36.3781,36.3946,73727.0
2018-10-23 14:00:00,43.97,44.17,43.97,44.13,85566.0,36.3946,36.5602,36.3946,36.527,85566.0
2018-10-23 14:30:00,44.16,44.28,44.14,44.28,94314.0,36.5519,36.6512,36.5353,36.6512,94314.0
2018-10-23 15:00:00,44.26,44.36,44.26,44.29,176574.0,36.6346,36.7174,36.6346,36.6595,176574.0
2018-10-23 15:30:00,44.29,44.31,44.18,44.19,300357.0,36.6595,36.676,36.5684,36.5767,300357.0
2018-10-24 09:30:00,43.96,43.97,43.83,43.83,18546.0,36.3863,36.3946,36.2787,36.2787,18546.0
2018-10-24 10:00:00,43.82,43.86,43.73,43.76,187101.0,36.2705,36.3036,36.196,36.2208,187101.0
2018-10-24 10:30:00,43.75,43.8,43.65,43.67,247876.0,36.2125,36.2539,36.1297,36.1463,247876.0
2018-10-24 11:00:00,43.66,43.66,43.42,43.42,135589.0,36.138,36.138,35.9394,35.9394,135589.0
2018-10-24 11:30:00,43.42,43.67,43.4,43.64,109015.0,35.9394,36.1463,35.9228,36.1215,109015.0
2018-10-24 12:00:00,43.64,43.72,43.59,43.62,123470.0,36.1215,36.1877,36.0801,36.1049,123470.0
2018-10-24 12:30:00,43.62,43.63,43.48,43.56,132289.0,36.1049,36.1132,35.989,36.0552,132289.0
2018-10-24 13:00:00,43.55,43.55,43.36,43.38,83926.0,36.047,36.047,35.8897,35.9063,83926.0
2018-10-24 13:30:00,43.39,43.45,43.32,43.37,159338.0,35.9145,35.9642,35.8566,35.898,159338.0
2018-10-24 14:00:00,43.37,43.45,43.28,43.43,192283.0,35.898,35.9642,35.8235,35.9476,192283.0
2018-10-24 14:30:00,43.45,43.48,43.31,43.36,216417.0,35.9642,35.989,35.8483,35.8897,216417.0
2018-10-24 15:00:00,43.35,43.35,43.13,43.13,202156.0,35.8814,35.8814,35.6993,35.6993,202156.0
2018-10-24 15:30:00,43.13,43.2,42.93,42.96,440136.0,35.6993,35.7573,35.5338,35.5586,440136.0
2018-10-25 09:30:00,43.31,43.38,43.17,43.36,103656.0,35.8483,35.9063,35.7324,35.8897,103656.0
2018-10-25 10:00:00,43.39,43.46,43.34,43.42,14432.0,35.9145,35.9725,35.8731,35.9394,14432.0
2018-10-25 10:30:00,43.43,43.54,43.43,43.48,77558.0,35.9476,36.0387,35.9476,35.989,77558.0
2018-10-25 11:00:00,43.47,43.59,43.35,43.58,72472.0,35.9808,36.0801,35.8814,36.0718,72472.0
2018-10-25 11:30:00,43.58,43.6,43.47,43.51,148418.0,36.0718,36.0884,35.9808,36.0139,148418.0
2018-10-25 12:00:00,43.51,43.54,43.42,43.45,91001.0,36.0139,36.0387,35.9394,35.9642,91001.0
2018-10-25 12:30:00,43.44,43.57,43.44,43.55,163498.0,35.9559,36.0635,35.9559,36.047,163498.0
2018-10-25 13:00:00,43.57,43.58,43.48,43.56,105340.0,36.0635,36.0718,35.989,36.0552,105340.0
2018-10-25 13:30:00,43.56,43.64,43.55,43.58,88761.0,36.0552,36.1215,36.047,36.0718,88761.0
2018-10-25 14:00:00,43.58,43.68,43.55,43.66,91638.0,36.0718,36.1546,36.047,36.138,91638.0
2018-10-25 14:30:00,43.65,43.75,43.65,43.69,144349.0,36.1297,36.2125,36.1297,36.1628,144349.0
2018-10-25 15:00:00,43.7,43.74,43.66,43.67,168753.0,36.1711,36.2042,36.138,36.1463,168753.0
2018-10-25 15:30:00,43.67,43.7,43.46,43.53,226932.0,36.1463,36.1711,35.9725,36.0304,226932.0
2018-10-26 09:30:00,42.87,42.99,42.84,42.94,57055.0,35.4841,35.5834,35.4593,35.5421,57055.0
2018-10-26 10:00:00,42.94,42.94,42.68,42.78,48776.0,35.5421,35.5421,35.3269,35.4096,48776.0
2018-10-26 10:30:00,42.75,42.77,42.6,42.61,86399.0,35.3848,35.4014,35.2606,35.2689,86399.0
2018-10-26 11:00:00,42.61,42.97,42.61,42.95,132517.0,35.2689,35.5669,35.2689,35.5503,132517.0
2018-10-26 11:30:00,42.97,43.15,42.97,43.11,123760.0,35.5669,35.7159,35.5669,35.6828,123760.0
2018-10-26 12:00:00,43.12,43.3,43.1,43.26,78979.0,35.6911,35.84,35.6745,35.8069,78979.0
2018-10-26 12:30:00,43.27,43.43,43.25,43.34,125648.0,35.8152,35.9476,35.7987,35.8731,125648.0
2018-10-26 13:00:00,43.37,43.47,43.29,43.3,91677.0,35.898,35.9808,35.8318,35.84,91677.0
2018-10-26 13:30:00,43.28,43.36,43.18,43.34,68993.0,35.8235,35.8897,35.7407,35.8731,68993.0
2018-10-26 14:00:00,43.33,43.36,43.18,43.27,60118.0,35.8649,35.8897,35.7407,35.8152,60118.0
2018-10-26 14:30:00,43.27,43.36,43.08,43.09,226210.0,35.8152,35.8897,35.6579,35.6662,226210.0
2018-10-26 15:00:00,43.1,43.26,43.03,43.21,207633.0,35.6745,35.8069,35.6166,35.7655,207633.0
2018-10-26 15:30:00,43.21,43.37,43.13,43.23,260258.0,35.7655,35.898,35.6993,35.7821,260258.0
2018-10-29 09:30:00,43.61,43.68,43.49,43.53,68215.0,36.0966,36.1546,35.9973,36.0304,68215.0
2018-10-29 10:00:00,43.55,43.72,43.55,43.66,294404.0,36.047,36.1877,36.047,36.138,294404.0
2018-10-29 10:30:00,43.67,43.69,43.53,43.61,47398.0,36.1463,36.1628,36.0304,36.0966,47398.0
2018-10-29 11:00:00,43.62,43.62,43.44,43.51,34037.0,36.1049,36.1049,35.9559,36.0139,34037.0
2018-10-29 11:30:00,43.51,43.59,43.42,43.42,219700.0,36.0139,36.0801,35.9394,35.9394,219700.0
2018-10-29 12:00:00,43.41,43.43,43.25,43.29,124349.0,35.9311,35.9476,35.7987,35.8318,124349.0
2018-10-29 12:30:00,43.29,43.37,43.24,43.27,128342.0,35.8318,35.898,35.7904,35.8152,128342.0
2018-10-29 13:00:00,43.27,43.4,43.27,43.31,108227.0,35.8152,35.9228,35.8152,35.8483,108227.0
2018-10-29 13:30:00,43.31,43.46,43.31,43.38,54660.0,35.8483,35.9725,35.8483,35.9063,54660.0
2018-10-29 14:00:00,43.37,43.38,43.17,43.17,141475.0,35.898,35.9063,35.7324,35.7324,141475.0
2018-10-29 14:30:00,43.17,43.21,43.05,43.06,198094.0,35.7324,35.7655,35.6331,35.6414,198094.0
2018-10-29 15:00:00,43.07,43.08,42.82,42.84,149811.0,35.6497,35.6579,35.4427,35.4593,149811.0
2018-10-29 15:30:00,42.84,42.96,42.56,42.94,320257.0,35.4593,35.5586,35.2275,35.5421,320257.0
2018-10-30 09:30:00,43.03,43.36,42.98,43.35,122353.0,35.6166,35.8897,35.5752,35.8814,122353.0
2018-10-30 10:00:00,43.32,43.34,43.19,43.2,65313.0,35.8566,35.8731,35.749,35.7573,65313.0
2018-10-30 10:30:00,43.21,43.23,43.05,43.12,74219.0,35.7655,35.7821,35.6331,35.6911,74219.0
2018-10-30 11:00:00,43.15,43.24,43.08,43.24,144165.0,35.7159,35.7904,35.6579,35.7904,144165.0
2018-10-30 11:30:00,43.23,43.36,43.21,43.24,175951.0,35.7821,35.8897,35.7655,35.7904,175951.0
2018-10-30 12:00:00,43.23,43.34,43.23,43.32,94939.0,35.7821,35.8731,35.7821,35.8566,94939.0
2018-10-30 12:30:00,43.31,43.31,43.16,43.16,127256.0,35.8483,35.8483,35.7242,35.7242,127256.0
2018-10-30 13:00:00,43.15,43.21,43.08,43.12,421814.0,35.7159,35.7655,35.6579,35.6911,421814.0
2018-10-30 13:30:00,43.12,43.25,43.07,43.25,195762.0,35.6911,35.7987,35.6497,35.7987,195762.0
2018-10-30 14:00:00,43.25,43.25,43.12,43.16,74026.0,35.7987,35.7987,35.6911,35.7242,74026.0
2018-10-30 14:30:00,43.17,43.35,43.14,43.32,82004.0,35.7324,35.8814,35.7076,35.8566,82004.0
2018-10-30 15:00:00,43.33,43.42,43.25,43.4,192532.0,35.8649,35.9394,35.7987,35.9228,192532.0
2018-10-30 15:30:00,43.43,43.52,43.38,43.51,185931.0,35.9476,36.0221,35.9063,36.0139,185931.0
2018-10-31 09:30:00,43.89,44.0,43.82,44.0,99499.0,36.3284,36.4194,36.2705,36.4194,99499.0
2018-10-31 10:00:00,43.99,44.02,43.91,43.98,137970.0,36.4112,36.436,36.3449,36.4029,137970.0
2018-10-31 10:30:00,43.98,44.03,43.91,43.94,34417.0,36.4029,36.4443,36.3449,36.3698,34417.0
2018-10-31 11:00:00,43.95,44.06,43.88,44.06,48990.0,36.3781,36.4691,36.3201,36.4691,48990.0
2018-10-31 11:30:00,44.04,44.06,43.92,43.95,106762.0,36.4525,36.4691,36.3532,36.3781,106762.0
2018-10-31 12:00:00,43.99,44.0,43.84,43.94,102968.0,36.4112,36.4194,36.287,36.3698,102968.0
2018-10-31 12:30:00,43.93,43.94,43.87,43.94,107761.0,36.3615,36.3698,36.3118,36.3698,107761.0
2018-10-31 13:00:00,43.93,44.0,43.92,43.95,47073.0,36.3615,36.4194,36.3532,36.3781,47073.0
2018-10-31 13:30:00,43.95,43.99,43.91,43.96,207439.0,36.3781,36.4112,36.3449,36.3863,207439.0
2018-10-31 14:00:00,43.94,44.03,43.91,44.01,52909.0,36.3698,36.4443,36.3449,36.4277,52909.0
2018-10-31 14:30:00,44.01,44.02,43.96,44.02,82080.0,36.4277,36.436,36.3863,36.436,82080.0
2018-10-31 15:00:00,44.02,44.08,43.99,44.02,109581.0,36.436,36.4857,36.4112,36.436,109581.0
2018-10-31 15:30:00,44.02,44.03,43.87,43.88,244596.0,36.436,36.4443,36.3118,36.3201,244596.0
2018-11-01 09:30:00,44.32,44.35,44.18,44.24,85070.0,36.6843,36.7091,36.5684,36.6181,85070.0
2018-11-01 10:00:00,44.22,44.42,44.15,44.38,87199.0,36.6015,36.7671,36.5436,36.734,87199.0
2018-11-01 10:30:00,44.39,44.5,44.37,44.47,39077.0,36.7422,36.8333,36.7257,36.8085,39077.0
2018-11-01 11:00:00,44.5,44.52,44.41,44.52,416914.0,36.8333,36.8499,36.7588,36.8499,416914.0
2018-11-01 11:30:00,44.52,44.56,44.46,44.46,94849.0,36.8499,36.883,36.8002,36.8002,94849.0
2018-11-01 12:00:00,44.47,44.52,44.42,44.42,63053.0,36.8085,36.8499,36.7671,36.7671,63053.0
2018-11-01 12:30:00,44.43,44.62,44.43,44.62,160696.0,36.7754,36.9326,36.7754,36.9326,160696.0
2018-11-01 13:00:00,44.62,44.65,44.52,44.64,40300.0,36.9326,36.9575,36.8499,36.9492,40300.0
2018-11-01 13:30:00,44.66,44.66,44.56,44.58,153368.0,36.9657,36.9657,36.883,36.8995,153368.0
2018-11-01 14:00:00,44.58,44.61,44.54,44.6,67447.0,36.8995,36.9243,36.8664,36.9161,67447.0
2018-11-01 14:30:00,44.59,44.62,44.56,44.61,85194.0,36.9078,36.9326,36.883,36.9243,85194.0
2018-11-01 15:00:00,44.6,44.63,44.56,44.63,126079.0,36.9161,36.9409,36.883,36.9409,126079.0
2018-11-01 15:30:00,44.63,44.71,44.6,44.69,473869.0,36.9409,37.0071,36.9161,36.9906,473869.0
2018-11-02 09:30:00,45.08,45.24,45.08,45.15,169268.0,37.3134,37.4458,37.3134,37.3713,169268.0
2018-11-02 10:00:00,45.12,45.14,45.04,45.04,152184.0,37.3465,37.363,37.2803,37.2803,152184.0
2018-11-02 10:30:00,45.02,45.02,44.85,44.97,109843.0,37.2637,37.2637,37.123,37.2223,109843.0
2018-11-02 11:00:00,44.97,44.97,44.79,44.83,66052.0,37.2223,37.2223,37.0733,37.1064,66052.0
2018-11-02 11:30:00,44.84,44.87,44.75,44.81,89736.0,37.1147,37.1396,37.0402,37.0899,89736.0
2018-11-02 12:00:00,44.81,44.83,44.71,44.74,19423.0,37.0899,37.1064,37.0071,37.0319,19423.0
2018-11-02 12:30:00,44.76,44.76,44.51,44.56,38479.0,37.0485,37.0485,36.8416,36.883,38479.0
2018-11-02 13:00:00,44.55,44.64,44.49,44.64,104516.0,36.8747,36.9492,36.825,36.9492,104516.0
2018-11-02 13:30:00,44.62,44.69,44.59,44.65,820650.0,36.9326,36.9906,36.9078,36.9575,820650.0
2018-11-02 14:00:00,44.64,44.83,44.55,44.81,191434.0,36.9492,37.1064,36.8747,37.0899,191434.0
2018-11-02 14:30:00,44.8,44.8,44.71,44.76,57362.0,37.0816,37.0816,37.0071,37.0485,57362.0
2018-11-02 15:00:00,44.77,44.81,44.69,44.78,48182.0,37.0568,37.0899,36.9906,37.0651,48182.0
2018-11-02 15:30:00,44.76,44.83,44.74,44.8,99163.0,37.0485,37.1064,37.0319,37.0816,99163.0
2018-11-05 09:30:00,44.82,44.91,44.82,44.84,50124.0,37.0982,37.1727,37.0982,37.1147,50124.0
2018-11-05 10:00:00,44.83,44.84,44.74,44.8,98421.0,37.1064,37.1147,37.0319,37.0816,98421.0
2018-11-05 10:30:00,44.81,44.88,44.79,44.88,83806.0,37.0899,37.1478,37.0733,37.1478,83806.0
2018-11-05 11:00:00,44.87,44.91,44.76,44.76,231171.0,37.1396,37.1727,37.0485,37.0485,231171.0
2018-11-05 11:30:00,44.76,44.76,44.7,44.76,54536.0,37.0485,37.0485,36.9988,37.0485,54536.0
2018-11-05 12:00:00,44.76,44.76,44.69,44.73,31629.0,37.0485,37.0485,36.9906,37.0237,31629.0
2018-11-05 12:30:00,44.72,44.73,44.68,44.71,46712.0,37.0154,37.0237,36.9823,37.0071,46712.0
2018-11-05 13:00:00,44.71,44.77,44.7,44.76,41925.0,37.0071,37.0568,36.9988,37.0485,41925.0
2018-11-05 13:30:00,44.76,44.83,44.75,44.82,62235.0,37.0485,37.1064,37.0402,37.0982,62235.0
2018-11-05 14:00:00,44.82,44.88,44.79,44.88,136556.0,37.0982,37.1478,37.0733,37.1478,136556.0
2018-11-05 14:30:00,44.87,44.93,44.84,44.91,203640.0,37.1396,37.1892,37.1147,37.1727,203640.0
2018-11-05 15:00:00,44.92,44.93,44.82,44.84,139073.0,37.1809,37.1892,37.0982,37.1147,139073.0
2018-11-05 15:30:00,44.86,44.87,44.82,44.84,240277.0,37.1313,37.1396,37.0982,37.1147,240277.0
2018-11-06 09:30:00,44.79,44.93,44.79,44.91,32235.0,37.0733,37.1892,37.0733,37.1727,32235.0
2018-11-06 10:00:00,44.9,44.9,44.84,44.84,67207.0,37.1644,37.1644,37.1147,37.1147,67207.0
2018-11-06 10:30:00,44.84,44.87,44.79,44.83,88773.0,37.1147,37.1396,37.0733,37.1064,88773.0
2018-11-06 11:00:00,44.83,44.88,44.8,44.82,88288.0,37.1064,37.1478,37.0816,37.0982,88288.0
2018-11-06 11:30:00,44.81,44.84,44.79,44.81,154635.0,37.0899,37.1147,37.0733,37.0899,154635.0
2018-11-06 12:00:00,44.82,44.88,44.81,44.84,16458.0,37.0982,37.1478,37.0899,37.1147,16458.0
2018-11-06 12:30:00,44.86,44.91,44.85,44.87,19854.0,37.1313,37.1727,37.123,37.1396,19854.0
2018-11-06 13:00:00,44.86,44.88,44.83,44.83,37477.0,37.1313,37.1478,37.1064,37.1064,37477.0
2018-11-06 13:30:00,44.83,44.92,44.83,44.91,150458.0,37.1064,37.1809,37.1064,37.1727,150458.0
2018-11-06 14:00:00,44.9,44.91,44.78,44.78,80253.0,37.1644,37.1727,37.0651,37.0651,80253.0
2018-11-06 14:30:00,44.78,44.83,44.77,44.81,104408.0,37.0651,37.1064,37.0568,37.0899,104408.0
2018-11-06 15:00:00,44.81,44.88,44.78,44.88,379951.0,37.0899,37.1478,37.0651,37.1478,379951.0
2018-11-06 15:30:00,44.88,44.99,44.85,44.98,333069.0,37.1478,37.2389,37.123,37.2306,333069.0
2018-11-07 09:30:00,45.37,45.41,45.24,45.26,131804.0,37.5534,37.5865,37.4458,37.4624,131804.0
2018-11-07 10:00:00,45.25,45.32,45.23,45.32,33926.0,37.4541,37.512,37.4375,37.512,33926.0
2018-11-07 10:30:00,45.32,45.39,45.3,45.34,40708.0,37.512,37.57,37.4955,37.5286,40708.0
2018-11-07 11:00:00,45.36,45.38,45.31,45.36,87098.0,37.5451,37.5617,37.5037,37.5451,87098.0
2018-11-07 11:30:00,45.36,45.43,45.36,45.43,62377.0,37.5451,37.6031,37.5451,37.6031,62377.0
2018-11-07 12:00:00,45.44,45.46,45.39,45.4,93476.0,37.6113,37.6279,37.57,37.5782,93476.0
2018-11-07 12:30:00,45.41,45.47,45.4,45.47,48729.0,37.5865,37.6362,37.5782,37.6362,48729.0
2018-11-07 13:00:00,45.48,45.49,45.43,45.44,76632.0,37.6445,37.6527,37.6031,37.6113,76632.0
2018-11-07 13:30:00,45.45,45.46,45.39,45.43,43152.0,37.6196,37.6279,37.57,37.6031,43152.0
2018-11-07 14:00:00,45.42,45.53,45.42,45.5,297763.0,37.5948,37.6858,37.5948,37.661,297763.0
2018-11-07 14:30:00,45.5,45.53,45.48,45.53,134442.0,37.661,37.6858,37.6445,37.6858,134442.0
2018-11-07 15:00:00,45.52,45.56,45.51,45.54,111718.0,37.6776,37.7107,37.6693,37.6941,111718.0
2018-11-07 15:30:00,45.54,45.6,45.5,45.58,381609.0,37.6941,37.7438,37.661,37.7272,381609.0
2018-11-08 09:30:00,45.33,45.42,45.3,45.36,72501.0,37.5203,37.5948,37.4955,37.5451,72501.0
2018-11-08 10:00:00,45.34,45.34,45.23,45.25,43093.0,37.5286,37.5286,37.4375,37.4541,43093.0
2018-11-08 10:30:00,45.24,45.28,45.21,45.24,161589.0,37.4458,37.4789,37.421,37.4458,161589.0
2018-11-08 11:00:00,45.23,45.24,45.18,45.18,86329.0,37.4375,37.4458,37.3961,37.3961,86329.0
2018-11-08 11:30:00,45.19,45.26,45.19,45.2,33581.0,37.4044,37.4624,37.4044,37.4127,33581.0
2018-11-08 12:00:00,45.2,45.22,45.14,45.15,42710.0,37.4127,37.4293,37.363,37.3713,42710.0
2018-11-08 12:30:00,45.14,45.17,45.09,45.1,93733.0,37.363,37.3879,37.3216,37.3299,93733.0
2018-11-08 13:00:00,45.1,45.11,45.08,45.09,73719.0,37.3299,37.3382,37.3134,37.3216,73719.0
2018-11-08 13:30:00,45.08,45.13,45.07,45.13,150698.0,37.3134,37.3548,37.3051,37.3548,150698.0
2018-11-08 14:00:00,45.14,45.17,45.01,45.01,156081.0,37.363,37.3879,37.2554,37.2554,156081.0
2018-11-08 14:30:00,45.0,45.0,44.89,44.89,43276.0,37.2472,37.2472,37.1561,37.1561,43276.0
2018-11-08 15:00:00,44.89,44.97,44.86,44.94,195312.0,37.1561,37.2223,37.1313,37.1975,195312.0
2018-11-08 15:30:00,44.92,44.99,44.89,44.97,201796.0,37.1809,37.2389,37.1561,37.2223,201796.0
2018-11-09 09:30:00,44.6,44.62,44.48,44.51,352657.0,36.9161,36.9326,36.8167,36.8416,352657.0
2018-11-09 10:00:00,44.53,44.57,44.46,44.53,57999.0,36.8581,36.8912,36.8002,36.8581,57999.0
2018-11-09 10:30:00,44.54,44.63,44.53,44.58,107507.0,36.8664,36.9409,36.8581,36.8995,107507.0
2018-11-09 11:00:00,44.58,44.6,44.48,44.52,77010.0,36.8995,36.9161,36.8167,36.8499,77010.0
2018-11-09 11:30:00,44.51,44.54,44.4,44.4,80625.0,36.8416,36.8664,36.7505,36.7505,80625.0
2018-11-09 12:00:00,44.4,44.42,44.35,44.38,61343.0,36.7505,36.7671,36.7091,36.734,61343.0
2018-11-09 12:30:00,44.37,44.45,44.36,44.41,31346.0,36.7257,36.7919,36.7174,36.7588,31346.0
2018-11-09 13:00:00,44.41,44.43,44.36,44.37,33541.0,36.7588,36.7754,36.7174,36.7257,33541.0
2018-11-09 13:30:00,44.37,44.39,44.33,44.37,196796.0,36.7257,36.7422,36.6926,36.7257,196796.0
2018-11-09 14:00:00,44.36,44.42,44.32,44.32,160122.0,36.7174,36.7671,36.6843,36.6843,160122.0
2018-11-09 14:30:00,44.31,44.52,44.31,44.49,136895.0,36.676,36.8499,36.676,36.825,136895.0
2018-11-09 15:00:00,44.48,44.56,44.47,44.55,102832.0,36.8167,36.883,36.8085,36.8747,102832.0
2018-11-09 15:30:00,44.56,44.62,44.54,44.56,279867.0,36.883,36.9326,36.8664,36.883,279867.0
2018-11-12 09:30:00,44.3,44.3,44.16,44.19,21722.0,36.6678,36.6678,36.5519,36.5767,21722.0
2018-11-12 10:00:00,44.15,44.19,44.12,44.18,57590.0,36.5436,36.5767,36.5188,36.5684,57590.0
2018-11-12 10:30:00,44.17,44.18,44.01,44.01,63037.0,36.5602,36.5684,36.4277,36.4277,63037.0
2018-11-12 11:00:00,43.98,44.01,43.89,43.9,48268.0,36.4029,36.4277,36.3284,36.3367,48268.0
2018-11-12 11:30:00,43.88,44.0,43.86,44.0,101228.0,36.3201,36.4194,36.3036,36.4194,101228.0
2018-11-12 12:00:00,43.99,44.05,43.99,44.01,119145.0,36.4112,36.4608,36.4112,36.4277,119145.0
2018-11-12 12:30:00,44.01,44.03,43.96,43.99,95655.0,36.4277,36.4443,36.3863,36.4112,95655.0
2018-11-12 13:00:00,43.99,43.99,43.91,43.97,98795.0,36.4112,36.4112,36.3449,36.3946,98795.0
2018-11-12 13:30:00,43.96,44.01,43.91,43.99,77808.0,36.3863,36.4277,36.3449,36.4112,77808.0
2018-11-12 14:00:00,44.0,44.06,43.99,44.0,98993.0,36.4194,36.4691,36.4112,36.4194,98993.0
2018-11-12 14:30:00,44.0,44.06,43.96,43.96,138148.0,36.4194,36.4691,36.3863,36.3863,138148.0
2018-11-12 15:00:00,43.95,43.98,43.9,43.94,246315.0,36.3781,36.4029,36.3367,36.3698,246315.0
2018-11-12 15:30:00,43.94,43.94,43.8,43.85,349879.0,36.3698,36.3698,36.2539,36.2953,349879.0
2018-11-13 09:30:00,44.04,44.15,44.0,44.06,245809.0,36.4525,36.5436,36.4194,36.4691,245809.0
2018-11-13 10:00:00,44.07,44.1,43.91,43.91,391274.0,36.4774,36.5022,36.3449,36.3449,391274.0
2018-11-13 10:30:00,43.9,44.22,43.9,44.2,156138.0,36.3367,36.6015,36.3367,36.585,156138.0
2018-11-13 11:00:00,44.2,44.43,44.2,44.38,91553.0,36.585,36.7754,36.585,36.734,91553.0
2018-11-13 11:30:00,44.38,44.42,44.33,44.38,122285.0,36.734,36.7671,36.6926,36.734,122285.0
2018-11-13 12:00:00,44.4,44.43,44.33,44.39,67065.0,36.7505,36.7754,36.6926,36.7422,67065.0
2018-11-13 12:30:00,44.37,44.37,44.23,44.25,106870.0,36.7257,36.7257,36.6098,36.6264,106870.0
2018-11-13 13:00:00,44.25,44.28,44.15,44.19,79816.0,36.6264,36.6512,36.5436,36.5767,79816.0
2018-11-13 13:30:00,44.19,44.27,44.17,44.17,36934.0,36.5767,36.6429,36.5602,36.5602,36934.0
2018-11-13 14:00:00,44.17,44.18,44.0,44.06,84328.0,36.5602,36.5684,36.4194,36.4691,84328.0
2018-11-13 14:30:00,44.07,44.12,44.0,44.06,357246.0,36.4774,36.5188,36.4194,36.4691,357246.0
2018-11-13 15:00:00,44.06,44.15,44.03,44.07,623167.0,36.4691,36.5436,36.4443,36.4774,623167.0
2018-11-13 15:30:00,44.07,44.15,44.01,44.09,308588.0,36.4774,36.5436,36.4277,36.4939,308588.0
2018-11-14 09:30:00,44.44,44.48,44.38,44.4,124401.0,36.7836,36.8167,36.734,36.7505,124401.0
2018-11-14 10:00:00,44.42,44.43,44.23,44.28,95084.0,36.7671,36.7754,36.6098,36.6512,95084.0
2018-11-14 10:30:00,44.28,44.35,44.19,44.21,58005.0,36.6512,36.7091,36.5767,36.5933,58005.0
2018-11-14 11:00:00,44.19,44.2,44.12,44.16,80742.0,36.5767,36.585,36.5188,36.5519,80742.0
2018-11-14 11:30:00,44.17,44.19,44.07,44.18,113591.0,36.5602,36.5767,36.4774,36.5684,113591.0
2018-11-14 12:00:00,44.19,44.25,44.13,44.24,59035.0,36.5767,36.6264,36.527,36.6181,59035.0
2018-11-14 12:30:00,44.23,44.23,44.07,44.08,113583.0,36.6098,36.6098,36.4774,36.4857,113583.0
2018-11-14 13:00:00,44.08,44.14,44.01,44.06,213395.0,36.4857,36.5353,36.4277,36.4691,213395.0
2018-11-14 13:30:00,44.06,44.06,43.95,44.03,106650.0,36.4691,36.4691,36.3781,36.4443,106650.0
2018-11-14 14:00:00,44.02,44.18,43.93,44.08,283632.0,36.436,36.5684,36.3615,36.4857,283632.0
2018-11-14 14:30:00,44.07,44.33,44.06,44.33,346201.0,36.4774,36.6926,36.4691,36.6926,346201.0
2018-11-14 15:00:00,44.32,44.45,44.3,44.38,154842.0,36.6843,36.7919,36.6678,36.734,154842.0
2018-11-14 15:30:00,44.38,44.39,44.17,44.2,274634.0,36.734,36.7422,36.5602,36.585,274634.0
2018-11-15 09:30:00,43.99,44.15,43.92,44.04,279926.0,36.4112,36.5436,36.3532,36.4525,279926.0
2018-11-15 10:00:00,44.04,44.12,44.01,44.06,123697.0,36.4525,36.5188,36.4277,36.4691,123697.0
2018-11-15 10:30:00,44.05,44.05,43.87,43.97,124088.0,36.4608,36.4608,36.3118,36.3946,124088.0
2018-11-15 11:00:00,43.98,44.15,43.95,44.15,215675.0,36.4029,36.5436,36.3781,36.5436,215675.0
2018-11-15 11:30:00,44.16,44.31,44.13,44.26,155302.0,36.5519,36.676,36.527,36.6346,155302.0
2018-11-15 12:00:00,44.27,44.32,44.18,44.26,33710.0,36.6429,36.6843,36.5684,36.6346,33710.0
2018-11-15 12:30:00,44.26,44.31,44.17,44.19,57160.0,36.6346,36.676,36.5602,36.5767,57160.0
2018-11-15 13:00:00,44.19,44.45,44.12,44.44,155476.0,36.5767,36.7919,36.5188,36.7836,155476.0
2018-11-15 13:30:00,44.45,44.53,44.4,44.47,749410.0,36.7919,36.8581,36.7505,36.8085,749410.0
2018-11-15 14:00:00,44.48,44.61,44.45,44.6,130654.0,36.8167,36.9243,36.7919,36.9161,130654.0
2018-11-15 14:30:00,44.6,44.66,44.54,44.57,216979.0,36.9161,36.9657,36.8664,36.8912,216979.0
2018-11-15 15:00:00,44.57,44.57,44.36,44.43,303024.0,36.8912,36.8912,36.7174,36.7754,303024.0
2018-11-15 15:30:00,44.44,44.56,44.44,44.55,244863.0,36.7836,36.883,36.7836,36.8747,244863.0
2018-11-16 09:30:00,44.23,44.37,44.19,44.37,114020.0,36.6098,36.7257,36.5767,36.7257,114020.0
2018-11-16 10:00:00,44.37,44.46,44.32,44.42,185685.0,36.7257,36.8002,36.6843,36.7671,185685.0
2018-11-16 10:30:00,44.43,44.53,44.41,44.42,66883.0,36.7754,36.8581,36.7588,36.7671,66883.0
2018-11-16 11:00:00,44.42,44.46,44.37,44.41,283821.0,36.7671,36.8002,36.7257,36.7588,283821.0
2018-11-16 11:30:00,44.41,44.42,44.31,44.35,287358.0,36.7588,36.7671,36.676,36.7091,287358.0
2018-11-16 12:00:00,44.36,44.42,44.32,44.36,81774.0,36.7174,36.7671,36.6843,36.7174,81774.0
2018-11-16 12:30:00,44.36,44.65,44.34,44.61,287471.0,36.7174,36.9575,36.7009,36.9243,287471.0
2018-11-16 13:00:00,44.62,44.62,44.49,44.51,22977.0,36.9326,36.9326,36.825,36.8416,22977.0
2018-11-16 13:30:00,44.5,44.52,44.45,44.49,284214.0,36.8333,36.8499,36.7919,36.825,284214.0
2018-11-16 14:00:00,44.51,44.55,44.48,44.54,176144.0,36.8416,36.8747,36.8167,36.8664,176144.0
2018-11-16 14:30:00,44.54,44.58,44.52,44.57,79779.0,36.8664,36.8995,36.8499,36.8912,79779.0
2018-11-16 15:00:00,44.57,44.65,44.56,44.61,82055.0,36.8912,36.9575,36.883,36.9243,82055.0
2018-11-16 15:30:00,44.61,44.63,44.54,44.59,292055.0,36.9243,36.9409,36.8664,36.9078,292055.0
2018-11-19 09:30:00,44.45,44.49,44.36,44.39,159790.0,36.7919,36.825,36.7174,36.7422,159790.0
2018-11-19 10:00:00,44.4,44.4,44.28,44.3,60286.0,36.7505,36.7505,36.6512,36.6678,60286.0
2018-11-19 10:30:00,44.31,44.43,44.26,44.4,202776.0,36.676,36.7754,36.6346,36.7505,202776.0
2018-11-19 11:00:00,44.41,44.43,44.24,44.26,225150.0,36.7588,36.7754,36.6181,36.6346,225150.0
2018-11-19 11:30:00,44.26,44.26,44.09,44.13,35650.0,36.6346,36.6346,36.4939,36.527,35650.0
2018-11-19 12:00:00,44.14,44.15,44.04,44.12,51654.0,36.5353,36.5436,36.4525,36.5188,51654.0
2018-11-19 12:30:00,44.11,44.21,44.06,44.19,258441.0,36.5105,36.5933,36.4691,36.5767,258441.0
2018-11-19 13:00:00,44.19,44.19,44.11,44.15,49666.0,36.5767,36.5767,36.5105,36.5436,49666.0
2018-11-19 13:30:00,44.14,44.24,44.09,44.15,517218.0,36.5353,36.6181,36.4939,36.5436,517218.0
2018-11-19 14:00:00,44.13,44.15,44.06,44.13,266043.0,36.527,36.5436,36.4691,36.527,266043.0
2018-11-19 14:30:00,44.12,44.22,44.1,44.21,324940.0,36.5188,36.6015,36.5022,36.5933,324940.0
2018-11-19 15:00:00,44.2,44.27,44.16,44.19,63881.0,36.585,36.6429,36.5519,36.5767,63881.0
2018-11-19 15:30:00,44.22,44.22,44.09,44.16,236595.0,36.6015,36.6015,36.4939,36.5519,236595.0
2018-11-20 09:30:00,43.54,43.61,43.4,43.46,80212.0,36.0387,36.0966,35.9228,35.9725,80212.0
2018-11-20 10:00:00,43.46,43.5,43.27,43.46,40826.0,35.9725,36.0056,35.8152,35.9725,40826.0
2018-11-20 10:30:00,43.44,43.69,43.43,43.66,203732.0,35.9559,36.1628,35.9476,36.138,203732.0
2018-11-20 11:00:00,43.68,43.69,43.51,43.52,256672.0,36.1546,36.1628,36.0139,36.0221,256672.0
2018-11-20 11:30:00,43.51,43.64,43.47,43.6,200594.0,36.0139,36.1215,35.9808,36.0884,200594.0
2018-11-20 12:00:00,43.63,43.67,43.54,43.61,50296.0,36.1132,36.1463,36.0387,36.0966,50296.0
2018-11-20 12:30:00,43.64,43.64,43.49,43.5,347568.0,36.1215,36.1215,35.9973,36.0056,347568.0
2018-11-20 13:00:00,43.49,43.53,43.37,43.41,131547.0,35.9973,36.0304,35.898,35.9311,131547.0
2018-11-20 13:30:00,43.41,43.45,43.36,43.37,308892.0,35.9311,35.9642,35.8897,35.898,308892.0
2018-11-20 14:00:00,43.35,43.37,43.28,43.3,118136.0,35.8814,35.898,35.8235,35.84,118136.0
2018-11-20 14:30:00,43.3,43.41,43.27,43.32,72735.0,35.84,35.9311,35.8152,35.8566,72735.0
2018-11-20 15:00:00,43.3,43.38,43.2,43.36,128754.0,35.84,35.9063,35.7573,35.8897,128754.0
2018-11-20 15:30:00,43.35,43.39,43.28,43.31,217383.0,35.8814,35.9145,35.8235,35.8483,217383.0
2018-11-21 09:30:00,43.89,43.96,43.86,43.94,330903.0,36.3284,36.3863,36.3036,36.3698,330903.0
2018-11-21 10:00:00,43.96,44.09,43.96,44.08,73117.0,36.3863,36.4939,36.3863,36.4857,73117.0
2018-11-21 10:30:00,44.08,44.09,44.0,44.03,70421.0,36.4857,36.4939,36.4194,36.4443,70421.0
2018-11-21 11:00:00,44.01,44.17,44.01,44.16,293038.0,36.4277,36.5602,36.4277,36.5519,293038.0
2018-11-21 11:30:00,44.16,44.19,44.13,44.15,118668.0,36.5519,36.5767,36.527,36.5436,118668.0
2018-11-21 12:00:00,44.15,44.15,44.07,44.08,27886.0,36.5436,36.5436,36.4774,36.4857,27886.0
2018-11-21 12:30:00,44.09,44.18,44.08,44.16,29250.0,36.4939,36.5684,36.4857,36.5519,29250.0
2018-11-21 13:00:00,44.16,44.17,44.09,44.11,361298.0,36.5519,36.5602,36.4939,36.5105,361298.0
2018-11-21 13:30:00,44.12,44.14,44.11,44.14,151622.0,36.5188,36.5353,36.5105,36.5353,151622.0
2018-11-21 14:00:00,44.13,44.13,44.11,44.12,153372.0,36.527,36.527,36.5105,36.5188,153372.0
2018-11-21 14:30:00,44.11,44.11,44.06,44.08,240091.0,36.5105,36.5105,36.4691,36.4857,240091.0
2018-11-21 15:00:00,44.08,44.12,44.06,44.06,155013.0,36.4857,36.5188,36.4691,36.4691,155013.0
2018-11-21 15:30:00,44.06,44.06,43.97,43.98,301949.0,36.4691,36.4691,36.3946,36.4029,301949.0
2018-11-23 09:30:00,43.61,43.75,43.61,43.73,232581.0,36.0966,36.2125,36.0966,36.196,232581.0
2018-11-23 10:00:00,43.73,43.79,43.66,43.66,89626.0,36.196,36.2456,36.138,36.138,89626.0
2018-11-23 10:30:00,43.67,43.75,43.66,43.7,37661.0,36.1463,36.2125,36.138,36.1711,37661.0
2018-11-23 11:00:00,43.73,43.8,43.72,43.77,68200.0,36.196,36.2539,36.1877,36.2291,68200.0
2018-11-23 11:30:00,43.76,43.77,43.67,43.67,48548.0,36.2208,36.2291,36.1463,36.1463,48548.0
2018-11-23 12:00:00,43.67,43.74,43.67,43.7,267594.0,36.1463,36.2042,36.1463,36.1711,267594.0
2018-11-23 12:30:00,43.7,43.75,43.65,43.66,208436.0,36.1711,36.2125,36.1297,36.138,208436.0
2018-11-26 09:30:00,44.17,44.31,44.15,44.31,629553.0,36.5602,36.676,36.5436,36.676,629553.0
2018-11-26 10:00:00,44.31,44.34,44.22,44.24,176291.0,36.676,36.7009,36.6015,36.6181,176291.0
2018-11-26 10:30:00,44.25,44.31,44.22,44.28,95147.0,36.6264,36.676,36.6015,36.6512,95147.0
2018-11-26 11:00:00,44.28,44.29,44.22,44.24,500181.0,36.6512,36.6595,36.6015,36.6181,500181.0
2018-11-26 11:30:00,44.24,44.24,44.16,44.18,126947.0,36.6181,36.6181,36.5519,36.5684,126947.0
2018-11-26 12:00:00,44.18,44.23,44.15,44.16,70002.0,36.5684,36.6098,36.5436,36.5519,70002.0
2018-11-26 12:30:00,44.16,44.16,44.09,44.12,234482.0,36.5519,36.5519,36.4939,36.5188,234482.0
2018-11-26 13:00:00,44.13,44.16,44.1,44.12,78645.0,36.527,36.5519,36.5022,36.5188,78645.0
2018-11-26 13:30:00,44.12,44.17,44.1,44.17,129943.0,36.5188,36.5602,36.5022,36.5602,129943.0
2018-11-26 14:00:00,44.16,44.2,44.15,44.18,109838.0,36.5519,36.585,36.5436,36.5684,109838.0
2018-11-26 14:30:00,44.19,44.23,44.15,44.18,213052.0,36.5767,36.6098,36.5436,36.5684,213052.0
2018-11-26 15:00:00,44.18,44.2,44.15,44.18,178992.0,36.5684,36.585,36.5436,36.5684,178992.0
2018-11-26 15:30:00,44.18,44.24,44.17,44.24,156473.0,36.5684,36.6181,36.5602,36.6181,156473.0
2018-11-27 09:30:00,44.04,44.06,43.88,43.97,53930.0,36.4525,36.4691,36.3201,36.3946,53930.0
2018-11-27 10:00:00,43.94,44.06,43.91,44.0,119426.0,36.3698,36.4691,36.3449,36.4194,119426.0
2018-11-27 10:30:00,44.0,44.08,43.94,44.04,54238.0,36.4194,36.4857,36.3698,36.4525,54238.0
2018-11-27 11:00:00,44.02,44.1,44.02,44.09,948945.0,36.436,36.5022,36.436,36.4939,948945.0
2018-11-27 11:30:00,44.08,44.09,44.01,44.07,133486.0,36.4857,36.4939,36.4277,36.4774,133486.0
2018-11-27 12:00:00,44.07,44.07,43.96,43.97,213927.0,36.4774,36.4774,36.3863,36.3946,213927.0
2018-11-27 12:30:00,43.96,44.06,43.95,43.98,77079.0,36.3863,36.4691,36.3781,36.4029,77079.0
2018-11-27 13:00:00,43.99,44.09,43.97,44.02,85962.0,36.4112,36.4939,36.3946,36.436,85962.0
2018-11-27 13:30:00,44.02,44.09,44.02,44.09,170403.0,36.436,36.4939,36.436,36.4939,170403.0
2018-11-27 14:00:00,44.09,44.14,44.08,44.14,175835.0,36.4939,36.5353,36.4857,36.5353,175835.0
2018-11-27 14:30:00,44.14,44.18,44.11,44.12,540116.0,36.5353,36.5684,36.5105,36.5188,540116.0
2018-11-27 15:00:00,44.11,44.13,44.08,44.09,196008.0,36.5105,36.527,36.4857,36.4939,196008.0
2018-11-27 15:30:00,44.09,44.16,44.08,44.15,366626.0,36.4939,36.5519,36.4857,36.5436,366626.0
2018-11-28 09:30:00,44.29,44.31,44.18,44.22,350664.0,36.6595,36.676,36.5684,36.6015,350664.0
2018-11-28 10:00:00,44.21,44.24,44.09,44.09,173005.0,36.5933,36.6181,36.4939,36.4939,173005.0
2018-11-28 10:30:00,44.09,44.15,44.07,44.12,547533.0,36.4939,36.5436,36.4774,36.5188,547533.0
2018-11-28 11:00:00,44.11,44.18,44.1,44.16,190747.0,36.5105,36.5684,36.5022,36.5519,190747.0
2018-11-28 11:30:00,44.16,44.19,44.13,44.18,231775.0,36.5519,36.5767,36.527,36.5684,231775.0
2018-11-28 12:00:00,44.2,44.67,44.2,44.65,562029.0,36.585,36.974,36.585,36.9575,562029.0
2018-11-28 12:30:00,44.65,44.71,44.58,44.65,211084.0,36.9575,37.0071,36.8995,36.9575,211084.0
2018-11-28 13:00:00,44.66,44.77,44.61,44.75,73209.0,36.9657,37.0568,36.9243,37.0402,73209.0
2018-11-28 13:30:00,44.75,44.86,44.74,44.83,273282.0,37.0402,37.1313,37.0319,37.1064,273282.0
2018-11-28 14:00:00,44.83,44.86,44.8,44.82,200579.0,37.1064,37.1313,37.0816,37.0982,200579.0
2018-11-28 14:30:00,44.81,44.85,44.78,44.79,267599.0,37.0899,37.123,37.0651,37.0733,267599.0
2018-11-28 15:00:00,44.79,44.84,44.76,44.84,149395.0,37.0733,37.1147,37.0485,37.1147,149395.0
2018-11-28 15:30:00,44.83,44.92,44.81,44.91,318225.0,37.1064,37.1809,37.0899,37.1727,318225.0
2018-11-29 09:30:00,44.66,44.73,44.61,44.7,78320.0,36.9657,37.0237,36.9243,36.9988,78320.0
2018-11-29 10:00:00,44.71,44.71,44.6,44.6,204033.0,37.0071,37.0071,36.9161,36.9161,204033.0
2018-11-29 10:30:00,44.61,44.76,44.49,44.56,401989.0,36.9243,37.0485,36.825,36.883,401989.0
2018-11-29 11:00:00,44.56,44.66,44.54,44.63,75310.0,36.883,36.9657,36.8664,36.9409,75310.0
2018-11-29 11:30:00,44.65,44.68,44.6,44.66,64554.0,36.9575,36.9823,36.9161,36.9657,64554.0
2018-11-29 12:00:00,44.67,44.67,44.58,44.62,903554.0,36.974,36.974,36.8995,36.9326,903554.0
2018-11-29 12:30:00,44.64,44.68,44.61,44.66,46542.0,36.9492,36.9823,36.9243,36.9657,46542.0
2018-11-29 13:00:00,44.67,44.68,44.62,44.66,54191.0,36.974,36.9823,36.9326,36.9657,54191.0
2018-11-29 13:30:00,44.67,44.72,44.66,44.7,190056.0,36.974,37.0154,36.9657,36.9988,190056.0
2018-11-29 14:00:00,44.69,44.77,44.67,44.75,128563.0,36.9906,37.0568,36.974,37.0402,128563.0
2018-11-29 14:30:00,44.74,44.84,44.74,44.84,175910.0,37.0319,37.1147,37.0319,37.1147,175910.0
2018-11-29 15:00:00,44.83,44.84,44.76,44.78,235221.0,37.1064,37.1147,37.0485,37.0651,235221.0
2018-11-29 15:30:00,44.78,44.79,44.67,44.67,251295.0,37.0651,37.0733,36.974,36.974,251295.0
2018-11-30 09:30:00,44.45,44.46,44.36,44.39,207727.0,36.7919,36.8002,36.7174,36.7422,207727.0
2018-11-30 10:00:00,44.39,44.46,44.36,44.39,52061.0,36.7422,36.8002,36.7174,36.7422,52061.0
2018-11-30 10:30:00,44.39,44.48,44.39,44.42,298178.0,36.7422,36.8167,36.7422,36.7671,298178.0
2018-11-30 11:00:00,44.42,44.42,44.34,44.36,383635.0,36.7671,36.7671,36.7009,36.7174,383635.0
2018-11-30 11:30:00,44.35,44.48,44.31,44.47,535914.0,36.7091,36.8167,36.676,36.8085,535914.0
2018-11-30 12:00:00,44.47,44.49,44.44,44.45,131129.0,36.8085,36.825,36.7836,36.7919,131129.0
2018-11-30 12:30:00,44.44,44.45,44.38,44.38,241771.0,36.7836,36.7919,36.734,36.734,241771.0
2018-11-30 13:00:00,44.38,44.4,44.35,44.39,48280.0,36.734,36.7505,36.7091,36.7422,48280.0
2018-11-30 13:30:00,44.39,44.5,44.38,44.49,241455.0,36.7422,36.8333,36.734,36.825,241455.0
2018-11-30 14:00:00,44.48,44.49,44.44,44.45,350603.0,36.8167,36.825,36.7836,36.7919,350603.0
2018-11-30 14:30:00,44.45,44.49,44.43,44.45,183651.0,36.7919,36.825,36.7754,36.7919,183651.0
2018-11-30 15:00:00,44.46,44.53,44.44,44.51,959604.0,36.8002,36.8581,36.7836,36.8416,959604.0
2018-11-30 15:30:00,44.51,44.55,44.46,44.53,298535.0,36.8416,36.8747,36.8002,36.8581,298535.0
2018-12-03 09:30:00,45.27,45.3,45.15,45.15,264821.0,37.4706,37.4955,37.3713,37.3713,264821.0
2018-12-03 10:00:00,45.17,45.23,45.13,45.2,194553.0,37.3879,37.4375,37.3548,37.4127,194553.0
2018-12-03 10:30:00,45.21,45.22,45.07,45.08,108988.0,37.421,37.4293,37.3051,37.3134,108988.0
2018-12-03 11:00:00,45.08,45.17,45.06,45.15,273648.0,37.3134,37.3879,37.2968,37.3713,273648.0
2018-12-03 11:30:00,45.16,45.16,44.99,45.01,1080197.0,37.3796,37.3796,37.2389,37.2554,1080197.0
2018-12-03 12:00:00,45.02,45.15,45.02,45.14,70057.0,37.2637,37.3713,37.2637,37.363,70057.0
2018-12-03 12:30:00,45.15,45.17,45.11,45.11,95534.0,37.3713,37.3879,37.3382,37.3382,95534.0
2018-12-03 13:00:00,45.13,45.18,45.13,45.18,258075.0,37.3548,37.3961,37.3548,37.3961,258075.0
2018-12-03 13:30:00,45.18,45.18,45.08,45.11,462774.0,37.3961,37.3961,37.3134,37.3382,462774.0
2018-12-03 14:00:00,45.12,45.13,45.03,45.11,446430.0,37.3465,37.3548,37.272,37.3382,446430.0
2018-12-03 14:30:00,45.12,45.14,45.08,45.1,168886.0,37.3465,37.363,37.3134,37.3299,168886.0
2018-12-03 15:00:00,45.11,45.16,45.09,45.13,286836.0,37.3382,37.3796,37.3216,37.3548,286836.0
2018-12-03 15:30:00,45.14,45.18,45.12,45.18,507024.0,37.363,37.3961,37.3465,37.3961,507024.0
2018-12-04 09:30:00,45.03,45.07,44.89,44.94,172766.0,37.272,37.3051,37.1561,37.1975,172766.0
2018-12-04 10:00:00,44.92,44.94,44.84,44.9,64408.0,37.1809,37.1975,37.1147,37.1644,64408.0
2018-12-04 10:30:00,44.9,44.9,44.83,44.85,145845.0,37.1644,37.1644,37.1064,37.123,145845.0
2018-12-04 11:00:00,44.84,44.88,44.81,44.82,43292.0,37.1147,37.1478,37.0899,37.0982,43292.0
2018-12-04 11:30:00,44.82,44.84,44.73,44.73,1213380.0,37.0982,37.1147,37.0237,37.0237,1213380.0
2018-12-04 12:00:00,44.72,44.72,44.32,44.33,108432.0,37.0154,37.0154,36.6843,36.6926,108432.0
2018-12-04 12:30:00,44.32,44.39,44.18,44.31,156240.0,36.6843,36.7422,36.5684,36.676,156240.0
2018-12-04 13:00:00,44.31,44.35,44.14,44.18,176285.0,36.676,36.7091,36.5353,36.5684,176285.0
2018-12-04 13:30:00,44.17,44.28,44.06,44.24,241660.0,36.5602,36.6512,36.4691,36.6181,241660.0
2018-12-04 14:00:00,44.24,44.31,44.19,44.21,179512.0,36.6181,36.676,36.5767,36.5933,179512.0
2018-12-04 14:30:00,44.21,44.37,44.21,44.27,299039.0,36.5933,36.7257,36.5933,36.6429,299039.0
2018-12-04 15:00:00,44.27,44.28,44.15,44.16,219658.0,36.6429,36.6512,36.5436,36.5519,219658.0
2018-12-04 15:30:00,44.16,44.24,44.07,44.1,545166.0,36.5519,36.6181,36.4774,36.5022,545166.0
2018-12-06 09:30:00,43.27,43.35,43.07,43.14,197524.0,35.8152,35.8814,35.6497,35.7076,197524.0
2018-12-06 10:00:00,43.13,43.29,43.11,43.28,491099.0,35.6993,35.8318,35.6828,35.8235,491099.0
2018-12-06 10:30:00,43.29,43.29,43.01,43.03,172748.0,35.8318,35.8318,35.6,35.6166,172748.0
2018-12-06 11:00:00,43.06,43.07,42.8,42.81,204299.0,35.6414,35.6497,35.4262,35.4345,204299.0
2018-12-06 11:30:00,42.81,43.15,42.8,43.15,951303.0,35.4345,35.7159,35.4262,35.7159,951303.0
2018-12-06 12:00:00,43.14,43.31,43.1,43.31,158499.0,35.7076,35.8483,35.6745,35.8483,158499.0
2018-12-06 12:30:00,43.3,43.4,43.28,43.38,270896.0,35.84,35.9228,35.8235,35.9063,270896.0
2018-12-06 13:00:00,43.37,43.39,43.23,43.23,334035.0,35.898,35.9145,35.7821,35.7821,334035.0
2018-12-06 13:30:00,43.22,43.43,43.17,43.43,150347.0,35.7738,35.9476,35.7324,35.9476,150347.0
2018-12-06 14:00:00,43.44,43.48,43.29,43.41,602846.0,35.9559,35.989,35.8318,35.9311,602846.0
2018-12-06 14:30:00,43.39,43.43,43.25,43.4,233245.0,35.9145,35.9476,35.7987,35.9228,233245.0
2018-12-06 15:00:00,43.43,43.48,43.37,43.47,446702.0,35.9476,35.989,35.898,35.9808,446702.0
2018-12-06 15:30:00,43.46,43.68,43.46,43.65,1159711.0,35.9725,36.1546,35.9725,36.1297,1159711.0
2018-12-07 09:30:00,43.71,43.9,43.7,43.8,335523.0,36.1794,36.3367,36.1711,36.2539,335523.0
2018-12-07 10:00:00,43.8,43.85,43.53,43.62,201112.0,36.2539,36.2953,36.0304,36.1049,201112.0
2018-12-07 10:30:00,43.6,43.64,43.48,43.63,225320.0,36.0884,36.1215,35.989,36.1132,225320.0
2018-12-07 11:00:00,43.63,43.65,43.38,43.44,252871.0,36.1132,36.1297,35.9063,35.9559,252871.0
2018-12-07 11:30:00,43.42,43.48,43.33,43.33,210675.0,35.9394,35.989,35.8649,35.8649,210675.0
2018-12-07 12:00:00,43.32,43.43,43.3,43.34,348622.0,35.8566,35.9476,35.84,35.8731,348622.0
2018-12-07 12:30:00,43.33,43.43,43.23,43.41,273060.0,35.8649,35.9476,35.7821,35.9311,273060.0
2018-12-07 13:00:00,43.41,43.47,43.27,43.33,180512.0,35.9311,35.9808,35.8152,35.8649,180512.0
2018-12-07 13:30:00,43.33,43.33,43.2,43.21,586816.0,35.8649,35.8649,35.7573,35.7655,586816.0
2018-12-07 14:00:00,43.2,43.27,43.11,43.22,438368.0,35.7573,35.8152,35.6828,35.7738,438368.0
2018-12-07 14:30:00,43.23,43.23,43.05,43.07,429039.0,35.7821,35.7821,35.6331,35.6497,429039.0
2018-12-07 15:00:00,43.07,43.16,43.03,43.15,428571.0,35.6497,35.7242,35.6166,35.7159,428571.0
2018-12-07 15:30:00,43.15,43.27,43.12,43.14,395081.0,35.7159,35.8152,35.6911,35.7076,395081.0
2018-12-10 09:30:00,42.91,42.99,42.76,42.81,173689.0,35.5172,35.5834,35.3931,35.4345,173689.0
2018-12-10 10:00:00,42.84,42.91,42.79,42.83,142461.0,35.4593,35.5172,35.4179,35.451,142461.0
2018-12-10 10:30:00,42.86,42.87,42.5,42.5,324093.0,35.4758,35.4841,35.1779,35.1779,324093.0
2018-12-10 11:00:00,42.53,42.53,42.31,42.38,372606.0,35.2027,35.2027,35.0206,35.0785,372606.0
2018-12-10 11:30:00,42.39,42.56,42.37,42.47,298910.0,35.0868,35.2275,35.0703,35.153,298910.0
2018-12-10 12:00:00,42.46,42.54,42.4,42.48,833905.0,35.1448,35.211,35.0951,35.1613,833905.0
2018-12-10 12:30:00,42.48,42.73,42.48,42.68,286841.0,35.1613,35.3682,35.1613,35.3269,286841.0
2018-12-10 13:00:00,42.69,42.74,42.64,42.65,246560.0,35.3351,35.3765,35.2937,35.302,246560.0
2018-12-10 13:30:00,42.65,42.82,42.65,42.78,441532.0,35.302,35.4427,35.302,35.4096,441532.0
2018-12-10 14:00:00,42.78,42.81,42.7,42.76,470847.0,35.4096,35.4345,35.3434,35.3931,470847.0
2018-12-10 14:30:00,42.78,42.86,42.76,42.78,678102.0,35.4096,35.4758,35.3931,35.4096,678102.0
2018-12-10 15:00:00,42.78,42.82,42.72,42.79,173332.0,35.4096,35.4427,35.36,35.4179,173332.0
2018-12-10 15:30:00,42.79,42.93,42.74,42.75,688613.0,35.4179,35.5338,35.3765,35.3848,688613.0
2018-12-11 09:30:00,43.24,43.25,43.13,43.15,339831.0,35.7904,35.7987,35.6993,35.7159,339831.0
2018-12-11 10:00:00,43.15,43.24,43.09,43.17,274410.0,35.7159,35.7904,35.6662,35.7324,274410.0
2018-12-11 10:30:00,43.18,43.19,43.01,43.03,193031.0,35.7407,35.749,35.6,35.6166,193031.0
2018-12-11 11:00:00,43.02,43.03,42.95,42.97,132809.0,35.6083,35.6166,35.5503,35.5669,132809.0
2018-12-11 11:30:00,42.98,42.98,42.81,42.92,390064.0,35.5752,35.5752,35.4345,35.5255,390064.0
2018-12-11 12:00:00,42.91,42.92,42.73,42.77,1242407.0,35.5172,35.5255,35.3682,35.4014,1242407.0
2018-12-11 12:30:00,42.77,42.86,42.75,42.82,427536.0,35.4014,35.4758,35.3848,35.4427,427536.0
2018-12-11 13:00:00,42.81,42.87,42.76,42.81,390750.0,35.4345,35.4841,35.3931,35.4345,390750.0
2018-12-11 13:30:00,42.81,42.84,42.68,42.69,1207865.0,35.4345,35.4593,35.3269,35.3351,1207865.0
2018-12-11 14:00:00,42.68,42.92,42.68,42.92,701514.0,35.3269,35.5255,35.3269,35.5255,701514.0
2018-12-11 14:30:00,42.93,43.05,42.93,43.0,624842.0,35.5338,35.6331,35.5338,35.5917,624842.0
2018-12-11 15:00:00,43.0,43.11,42.83,43.03,2845460.0,35.5917,35.6828,35.451,35.6166,2845460.0
2018-12-11 15:30:00,43.02,43.1,42.88,42.93,677766.0,35.6083,35.6745,35.4924,35.5338,677766.0
2018-12-12 09:30:00,43.61,43.67,43.57,43.66,215672.0,36.0966,36.1463,36.0635,36.138,215672.0
2018-12-12 10:00:00,43.67,43.77,43.63,43.74,158381.0,36.1463,36.2291,36.1132,36.2042,158381.0
2018-12-12 10:30:00,43.72,43.81,43.64,43.8,182039.0,36.1877,36.2622,36.1215,36.2539,182039.0
2018-12-12 11:00:00,43.8,43.83,43.74,43.74,381660.0,36.2539,36.2787,36.2042,36.2042,381660.0
2018-12-12 11:30:00,43.75,43.79,43.68,43.75,456076.0,36.2125,36.2456,36.1546,36.2125,456076.0
2018-12-12 12:00:00,43.77,43.8,43.73,43.78,860187.0,36.2291,36.2539,36.196,36.2373,860187.0
2018-12-12 12:30:00,43.79,43.85,43.72,43.85,363490.0,36.2456,36.2953,36.1877,36.2953,363490.0
2018-12-12 13:00:00,43.85,43.89,43.84,43.86,134919.0,36.2953,36.3284,36.287,36.3036,134919.0
2018-12-12 13:30:00,43.85,43.86,43.76,43.79,300177.0,36.2953,36.3036,36.2208,36.2456,300177.0
2018-12-12 14:00:00,43.79,43.81,43.64,43.66,674079.0,36.2456,36.2622,36.1215,36.138,674079.0
2018-12-12 14:30:00,43.65,43.68,43.57,43.67,1074658.0,36.1297,36.1546,36.0635,36.1463,1074658.0
2018-12-12 15:00:00,43.66,43.72,43.64,43.66,566641.0,36.138,36.1877,36.1215,36.138,566641.0
2018-12-12 15:30:00,43.65,43.74,43.54,43.54,1220912.0,36.1297,36.2042,36.0387,36.0387,1220912.0
2018-12-13 09:30:00,43.67,43.72,43.55,43.58,746877.0,36.1463,36.1877,36.047,36.0718,746877.0
2018-12-13 10:00:00,43.59,43.76,43.59,43.61,113193.0,36.0801,36.2208,36.0801,36.0966,113193.0
2018-12-13 10:30:00,43.62,43.66,43.51,43.57,59397.0,36.1049,36.138,36.0139,36.0635,59397.0
2018-12-13 11:00:00,43.57,43.61,43.51,43.55,260512.0,36.0635,36.0966,36.0139,36.047,260512.0
2018-12-13 11:30:00,43.55,43.66,43.53,43.54,272690.0,36.047,36.138,36.0304,36.0387,272690.0
2018-12-13 12:00:00,43.52,43.56,43.48,43.49,436787.0,36.0221,36.0552,35.989,35.9973,436787.0
2018-12-13 12:30:00,43.49,43.58,43.48,43.54,259768.0,35.9973,36.0718,35.989,36.0387,259768.0
2018-12-13 13:00:00,43.54,43.6,43.48,43.57,515678.0,36.0387,36.0884,35.989,36.0635,515678.0
2018-12-13 13:30:00,43.57,43.65,43.54,43.55,489047.0,36.0635,36.1297,36.0387,36.047,489047.0
2018-12-13 14:00:00,43.55,43.56,43.47,43.53,975883.0,36.047,36.0552,35.9808,36.0304,975883.0
2018-12-13 14:30:00,43.53,43.57,43.49,43.56,260746.0,36.0304,36.0635,35.9973,36.0552,260746.0
2018-12-13 15:00:00,43.56,43.59,43.51,43.55,565000.0,36.0552,36.0801,36.0139,36.047,565000.0
2018-12-13 15:30:00,43.55,43.63,43.51,43.51,1004966.0,36.047,36.1132,36.0139,36.0139,1004966.0
2018-12-14 09:30:00,43.02,43.13,42.95,43.12,1294059.0,35.6083,35.6993,35.5503,35.6911,1294059.0
2018-12-14 10:00:00,43.12,43.18,43.08,43.09,293613.0,35.6911,35.7407,35.6579,35.6662,293613.0
2018-12-14 10:30:00,43.08,43.18,43.02,43.14,668749.0,35.6579,35.7407,35.6083,35.7076,668749.0
2018-12-14 11:00:00,43.14,43.21,43.06,43.09,315227.0,35.7076,35.7655,35.6414,35.6662,315227.0
2018-12-14 11:30:00,43.08,43.17,43.0,43.01,345426.0,35.6579,35.7324,35.5917,35.6,345426.0
2018-12-14 12:00:00,43.02,43.09,43.02,43.08,118614.0,35.6083,35.6662,35.6083,35.6579,118614.0
2018-12-14 12:30:00,43.08,43.13,43.05,43.07,68017.0,35.6579,35.6993,35.6331,35.6497,68017.0
2018-12-14 13:00:00,43.06,43.11,43.02,43.04,76619.0,35.6414,35.6828,35.6083,35.6248,76619.0
2018-12-14 13:30:00,43.04,43.05,42.98,43.02,101759.0,35.6248,35.6331,35.5752,35.6083,101759.0
2018-12-14 14:00:00,43.02,43.06,42.99,43.05,757093.0,35.6083,35.6414,35.5834,35.6331,757093.0
2018-12-14 14:30:00,43.05,43.05,42.94,43.01,336176.0,35.6331,35.6331,35.5421,35.6,336176.0
2018-12-14 15:00:00,43.0,43.06,42.98,43.0,290635.0,35.5917,35.6414,35.5752,35.5917,290635.0
2018-12-14 15:30:00,43.01,43.02,42.9,42.91,1738124.0,35.6,35.6083,35.509,35.5172,1738124.0
2018-12-17 09:30:00,42.93,42.94,42.73,42.8,249360.0,35.5338,35.5421,35.3682,35.4262,249360.0
2018-12-17 10:00:00,42.8,42.85,42.72,42.82,219911.0,35.4262,35.4676,35.36,35.4427,219911.0
2018-12-17 10:30:00,42.83,42.9,42.74,42.87,315216.0,35.451,35.509,35.3765,35.4841,315216.0
2018-12-17 11:00:00,42.88,43.0,42.86,42.91,232597.0,35.4924,35.5917,35.4758,35.5172,232597.0
2018-12-17 11:30:00,42.92,42.93,42.82,42.93,452161.0,35.5255,35.5338,35.4427,35.5338,452161.0
2018-12-17 12:00:00,42.94,42.95,42.88,42.9,559314.0,35.5421,35.5503,35.4924,35.509,559314.0
2018-12-17 12:30:00,42.89,42.89,42.72,42.72,1780398.0,35.5007,35.5007,35.36,35.36,1780398.0
2018-12-17 13:00:00,42.71,42.76,42.69,42.74,216960.0,35.3517,35.3931,35.3351,35.3765,216960.0
2018-12-17 13:30:00,42.71,42.75,42.61,42.63,83725.0,35.3517,35.3848,35.2689,35.2855,83725.0
2018-12-17 14:00:00,42.61,42.67,42.57,42.6,430856.0,35.2689,35.3186,35.2358,35.2606,430856.0
2018-12-17 14:30:00,42.59,42.67,42.54,42.59,765067.0,35.2524,35.3186,35.211,35.2524,765067.0
2018-12-17 15:00:00,42.58,42.61,42.45,42.47,495200.0,35.2441,35.2689,35.1365,35.153,495200.0
2018-12-17 15:30:00,42.48,42.54,42.38,42.52,541597.0,35.1613,35.211,35.0785,35.1944,541597.0
2018-12-18 09:30:00,42.41,42.53,42.37,42.52,70317.0,35.4026,35.5027,35.3692,35.4944,70317.0
2018-12-18 10:00:00,42.49,42.49,42.39,42.44,58477.0,35.4694,35.4694,35.3859,35.4276,58477.0
2018-12-18 10:30:00,42.44,42.48,42.33,42.34,245933.0,35.4276,35.461,35.3358,35.3441,245933.0
2018-12-18 11:00:00,42.35,42.38,42.26,42.3,222269.0,35.3525,35.3775,35.2774,35.3108,222269.0
2018-12-18 11:30:00,42.3,42.35,42.26,42.28,373761.0,35.3108,35.3525,35.2774,35.2941,373761.0
2018-12-18 12:00:00,42.27,42.44,42.27,42.38,693890.0,35.2857,35.4276,35.2857,35.3775,693890.0
2018-12-18 12:30:00,42.38,42.46,42.38,42.42,642032.0,35.3775,35.4443,35.3775,35.4109,642032.0
2018-12-18 13:00:00,42.41,42.42,42.37,42.39,288905.0,35.4026,35.4109,35.3692,35.3859,288905.0
2018-12-18 13:30:00,42.38,42.4,42.33,42.34,168729.0,35.3775,35.3942,35.3358,35.3441,168729.0
2018-12-18 14:00:00,42.35,42.43,42.35,42.38,424319.0,35.3525,35.4193,35.3525,35.3775,424319.0
2018-12-18 14:30:00,42.38,42.38,42.16,42.16,322611.0,35.3775,35.3775,35.1939,35.1939,322611.0
2018-12-18 15:00:00,42.16,42.25,42.14,42.19,312618.0,35.1939,35.269,35.1772,35.2189,312618.0
2018-12-18 15:30:00,42.19,42.36,42.19,42.25,797058.0,35.2189,35.3608,35.2189,35.269,797058.0
2018-12-19 09:30:00,42.44,42.65,42.42,42.58,178593.0,35.4276,35.6029,35.4109,35.5445,178593.0
2018-12-19 10:00:00,42.58,42.65,42.56,42.62,103284.0,35.5445,35.6029,35.5278,35.5779,103284.0
2018-12-19 10:30:00,42.62,42.65,42.54,42.56,194141.0,35.5779,35.6029,35.5111,35.5278,194141.0
2018-12-19 11:00:00,42.57,42.6,42.52,42.6,212755.0,35.5361,35.5612,35.4944,35.5612,212755.0
2018-12-19 11:30:00,42.59,42.67,42.52,42.66,96498.0,35.5528,35.6196,35.4944,35.6113,96498.0
2018-12-19 12:00:00,42.66,42.71,42.65,42.69,99114.0,35.6113,35.653,35.6029,35.6363,99114.0
2018-12-19 12:30:00,42.68,42.72,42.64,42.64,175982.0,35.628,35.6614,35.5946,35.5946,175982.0
2018-12-19 13:00:00,42.63,42.65,42.58,42.61,126626.0,35.5862,35.6029,35.5445,35.5695,126626.0
2018-12-19 13:30:00,42.61,42.71,42.59,42.69,148091.0,35.5695,35.653,35.5528,35.6363,148091.0
2018-12-19 14:00:00,42.64,42.68,42.15,42.39,792120.0,35.5946,35.628,35.1855,35.3859,792120.0
2018-12-19 14:30:00,42.39,42.49,41.85,41.94,1457380.0,35.3859,35.4694,34.9351,35.0102,1457380.0
2018-12-19 15:00:00,41.92,41.92,41.6,41.71,1067054.0,34.9935,34.9935,34.7264,34.8182,1067054.0
2018-12-19 15:30:00,41.75,41.85,41.65,41.78,652460.0,34.8516,34.9351,34.7682,34.8767,652460.0
2018-12-20 09:30:00,41.97,42.03,41.9,42.01,854945.0,35.0353,35.0854,34.9768,35.0687,854945.0
2018-12-20 10:00:00,42.02,42.07,41.95,41.99,421287.0,35.077,35.1188,35.0186,35.052,421287.0
2018-12-20 10:30:00,41.97,42.05,41.89,41.94,557953.0,35.0353,35.1021,34.9685,35.0102,557953.0
2018-12-20 11:00:00,41.94,41.96,41.76,41.81,470145.0,35.0102,35.0269,34.86,34.9017,470145.0
2018-12-20 11:30:00,41.81,41.83,41.58,41.67,831314.0,34.9017,34.9184,34.7097,34.7848,831314.0
2018-12-20 12:00:00,41.68,41.86,41.64,41.86,463317.0,34.7932,34.9435,34.7598,34.9435,463317.0
2018-12-20 12:30:00,41.86,41.87,41.74,41.8,544613.0,34.9435,34.9518,34.8433,34.8934,544613.0
2018-12-20 13:00:00,41.8,41.81,41.7,41.76,310706.0,34.8934,34.9017,34.8099,34.86,310706.0
2018-12-20 13:30:00,41.76,41.78,41.67,41.69,240924.0,34.86,34.8767,34.7848,34.8015,240924.0
2018-12-20 14:00:00,41.69,41.72,41.53,41.69,471798.0,34.8015,34.8266,34.668,34.8015,471798.0
2018-12-20 14:30:00,41.7,41.88,41.66,41.75,548137.0,34.8099,34.9601,34.7765,34.8516,548137.0
2018-12-20 15:00:00,41.75,41.87,41.64,41.82,937806.0,34.8516,34.9518,34.7598,34.9101,937806.0
2018-12-20 15:30:00,41.79,41.88,41.68,41.72,1396858.0,34.885,34.9601,34.7932,34.8266,1396858.0
2018-12-21 09:30:00,41.55,41.6,41.47,41.53,520868.0,34.6847,34.7264,34.6179,34.668,520868.0
2018-12-21 10:00:00,41.52,41.76,41.45,41.69,499389.0,34.6596,34.86,34.6012,34.8015,499389.0
2018-12-21 10:30:00,41.7,41.7,41.53,41.55,474500.0,34.8099,34.8099,34.668,34.6847,474500.0
2018-12-21 11:00:00,41.55,41.6,41.4,41.6,758187.0,34.6847,34.7264,34.5595,34.7264,758187.0
2018-12-21 11:30:00,41.6,41.64,41.45,41.46,631216.0,34.7264,34.7598,34.6012,34.6095,631216.0
2018-12-21 12:00:00,41.46,41.48,41.25,41.26,268035.0,34.6095,34.6262,34.4342,34.4426,268035.0
2018-12-21 12:30:00,41.25,41.39,41.19,41.26,810228.0,34.4342,34.5511,34.3842,34.4426,810228.0
2018-12-21 13:00:00,41.27,41.33,41.21,41.3,279073.0,34.4509,34.501,34.4009,34.476,279073.0
2018-12-21 13:30:00,41.3,41.4,41.25,41.29,953570.0,34.476,34.5595,34.4342,34.4676,953570.0
2018-12-21 14:00:00,41.28,41.31,41.21,41.25,293540.0,34.4593,34.4843,34.4009,34.4342,293540.0
2018-12-21 14:30:00,41.24,41.29,41.17,41.22,566733.0,34.4259,34.4676,34.3675,34.4092,566733.0
2018-12-21 15:00:00,41.23,41.26,41.07,41.07,770114.0,34.4175,34.4426,34.284,34.284,770114.0
2018-12-21 15:30:00,41.07,41.12,40.99,41.06,711411.0,34.284,34.3257,34.2172,34.2756,711411.0
2018-12-24 09:30:00,41.14,41.15,40.82,40.91,337244.0,34.3424,34.3508,34.0753,34.1504,337244.0
2018-12-24 10:00:00,40.9,41.08,40.8,41.04,422733.0,34.1421,34.2923,34.0586,34.2589,422733.0
2018-12-24 10:30:00,41.05,41.28,41.04,41.13,244763.0,34.2673,34.4593,34.2589,34.3341,244763.0
2018-12-24 11:00:00,41.13,41.18,40.93,40.96,243787.0,34.3341,34.3758,34.1671,34.1922,243787.0
2018-12-24 11:30:00,40.95,41.06,40.88,40.89,356339.0,34.1838,34.2756,34.1254,34.1337,356339.0
2018-12-24 12:00:00,40.9,40.96,40.81,40.84,1601483.0,34.1421,34.1922,34.0669,34.092,1601483.0
2018-12-24 12:30:00,40.85,40.91,40.66,40.66,333407.0,34.1003,34.1504,33.9417,33.9417,333407.0
2018-12-26 09:30:00,40.88,40.94,40.66,40.66,235097.0,34.1254,34.1755,33.9417,33.9417,235097.0
2018-12-26 10:00:00,40.65,40.76,40.57,40.68,201295.0,33.9334,34.0252,33.8666,33.9584,201295.0
2018-12-26 10:30:00,40.68,40.71,40.51,40.54,141651.0,33.9584,33.9835,33.8165,33.8416,141651.0
2018-12-26 11:00:00,40.56,40.81,40.56,40.8,398332.0,33.8583,34.0669,33.8583,34.0586,398332.0
2018-12-26 11:30:00,40.81,40.97,40.78,40.97,246844.0,34.0669,34.2005,34.0419,34.2005,246844.0
2018-12-26 12:00:00,40.98,41.11,40.95,40.99,196812.0,34.2089,34.3174,34.1838,34.2172,196812.0
2018-12-26 12:30:00,40.99,41.15,40.98,41.12,212743.0,34.2172,34.3508,34.2089,34.3257,212743.0
2018-12-26 13:00:00,41.13,41.14,40.99,41.04,913825.0,34.3341,34.3424,34.2172,34.2589,913825.0
2018-12-26 13:30:00,41.05,41.2,41.02,41.2,1277638.0,34.2673,34.3925,34.2422,34.3925,1277638.0
2018-12-26 14:00:00,41.2,41.24,41.14,41.17,227390.0,34.3925,34.4259,34.3424,34.3675,227390.0
2018-12-26 14:30:00,41.18,41.25,41.16,41.25,412483.0,34.3758,34.4342,34.3591,34.4342,412483.0
2018-12-26 15:00:00,41.25,41.4,41.21,41.4,429590.0,34.4342,34.5595,34.4009,34.5595,429590.0
2018-12-26 15:30:00,41.39,41.65,41.38,41.65,857166.0,34.5511,34.7682,34.5428,34.7682,857166.0
2018-12-27 09:30:00,41.07,41.23,41.01,41.11,398330.0,34.284,34.4175,34.2339,34.3174,398330.0
2018-12-27 10:00:00,41.1,41.14,40.94,40.94,185165.0,34.309,34.3424,34.1755,34.1755,185165.0
2018-12-27 10:30:00,40.95,41.07,40.9,40.9,171491.0,34.1838,34.284,34.1421,34.1421,171491.0
2018-12-27 11:00:00,40.9,41.13,40.85,41.11,309216.0,34.1421,34.3341,34.1003,34.3174,309216.0
2018-12-27 11:30:00,41.12,41.21,41.01,41.1,320731.0,34.3257,34.4009,34.2339,34.309,320731.0
2018-12-27 12:00:00,41.09,41.12,40.96,40.99,1637258.0,34.3007,34.3257,34.1922,34.2172,1637258.0
2018-12-27 12:30:00,40.98,41.07,40.96,41.07,927491.0,34.2089,34.284,34.1922,34.284,927491.0
2018-12-27 13:00:00,41.05,41.09,41.02,41.02,255322.0,34.2673,34.3007,34.2422,34.2422,255322.0
2018-12-27 13:30:00,41.03,41.06,40.92,40.97,191248.0,34.2506,34.2756,34.1588,34.2005,191248.0
2018-12-27 14:00:00,40.95,40.98,40.88,40.96,856460.0,34.1838,34.2089,34.1254,34.1922,856460.0
2018-12-27 14:30:00,40.95,41.17,40.92,41.16,439978.0,34.1838,34.3675,34.1588,34.3591,439978.0
2018-12-27 15:00:00,41.16,41.38,41.08,41.37,570968.0,34.3591,34.5428,34.2923,34.5344,570968.0
2018-12-27 15:30:00,41.37,41.66,41.29,41.66,807306.0,34.5344,34.7765,34.4676,34.7765,807306.0
2018-12-28 09:30:00,41.97,42.04,41.88,42.0,505249.0,35.0353,35.0937,34.9601,35.0603,505249.0
2018-12-28 10:00:00,42.01,42.02,41.78,41.82,218604.0,35.0687,35.077,34.8767,34.9101,218604.0
2018-12-28 10:30:00,41.81,41.86,41.73,41.78,234524.0,34.9017,34.9435,34.8349,34.8767,234524.0
2018-12-28 11:00:00,41.8,41.86,41.74,41.86,219057.0,34.8934,34.9435,34.8433,34.9435,219057.0
2018-12-28 11:30:00,41.85,41.93,41.8,41.92,156405.0,34.9351,35.0019,34.8934,34.9935,156405.0
2018-12-28 12:00:00,41.92,41.98,41.89,41.94,413047.0,34.9935,35.0436,34.9685,35.0102,413047.0
2018-12-28 12:30:00,41.95,41.96,41.88,41.89,275698.0,35.0186,35.0269,34.9601,34.9685,275698.0
2018-12-28 13:00:00,41.89,41.94,41.83,41.85,484352.0,34.9685,35.0102,34.9184,34.9351,484352.0
2018-12-28 13:30:00,41.85,41.91,41.81,41.89,1404065.0,34.9351,34.9852,34.9017,34.9685,1404065.0
2018-12-28 14:00:00,41.89,42.0,41.89,41.95,309652.0,34.9685,35.0603,34.9685,35.0186,309652.0
2018-12-28 14:30:00,41.96,42.08,41.96,42.06,514133.0,35.0269,35.1271,35.0269,35.1104,514133.0
2018-12-28 15:00:00,42.07,42.08,41.79,41.83,578329.0,35.1188,35.1271,34.885,34.9184,578329.0
2018-12-28 15:30:00,41.83,41.91,41.76,41.88,1387397.0,34.9184,34.9852,34.86,34.9601,1387397.0
2018-12-31 09:30:00,42.21,42.23,41.96,42.02,594832.0,35.2356,35.2523,35.0269,35.077,594832.0
2018-12-31 10:00:00,42.02,42.1,41.94,41.99,266593.0,35.077,35.1438,35.0102,35.052,266593.0
2018-12-31 10:30:00,41.99,41.99,41.85,41.88,537553.0,35.052,35.052,34.9351,34.9601,537553.0
2018-12-31 11:00:00,41.88,41.91,41.81,41.88,745965.0,34.9601,34.9852,34.9017,34.9601,745965.0
2018-12-31 11:30:00,41.87,41.92,41.79,41.91,257323.0,34.9518,34.9935,34.885,34.9852,257323.0
2018-12-31 12:00:00,41.91,41.92,41.86,41.89,877662.0,34.9852,34.9935,34.9435,34.9685,877662.0
2018-12-31 12:30:00,41.9,41.95,41.89,41.91,237188.0,34.9768,35.0186,34.9685,34.9852,237188.0
2018-12-31 13:00:00,41.93,41.98,41.93,41.97,277022.0,35.0019,35.0436,35.0019,35.0353,277022.0
2018-12-31 13:30:00,41.98,41.98,41.85,41.85,219295.0,35.0436,35.0436,34.9351,34.9351,219295.0
2018-12-31 14:00:00,41.85,41.9,41.78,41.79,554004.0,34.9351,34.9768,34.8767,34.885,554004.0
2018-12-31 14:30:00,41.78,41.89,41.76,41.82,402187.0,34.8767,34.9685,34.86,34.9101,402187.0
2018-12-31 15:00:00,41.82,41.88,41.81,41.84,541150.0,34.9101,34.9601,34.9017,34.9268,541150.0
2018-12-31 15:30:00,41.84,41.95,41.82,41.94,461540.0,34.9268,35.0186,34.9101,35.0102,461540.0
2019-01-02 09:30:00,41.32,41.54,41.3,41.51,160999.0,34.4927,34.6763,34.476,34.6513,160999.0
2019-01-02 10:00:00,41.52,41.65,41.47,41.57,190478.0,34.6596,34.7682,34.6179,34.7014,190478.0
2019-01-02 10:30:00,41.59,41.76,41.55,41.74,322278.0,34.7181,34.86,34.6847,34.8433,322278.0
2019-01-02 11:00:00,41.73,41.86,41.69,41.72,284134.0,34.8349,34.9435,34.8015,34.8266,284134.0
2019-01-02 11:30:00,41.72,41.82,41.7,41.72,312417.0,34.8266,34.9101,34.8099,34.8266,312417.0
2019-01-02 12:00:00,41.71,41.77,41.67,41.73,89582.0,34.8182,34.8683,34.7848,34.8349,89582.0
2019-01-02 12:30:00,41.73,41.82,41.73,41.78,1339978.0,34.8349,34.9101,34.8349,34.8767,1339978.0
2019-01-02 13:00:00,41.78,41.86,41.78,41.83,250159.0,34.8767,34.9435,34.8767,34.9184,250159.0
2019-01-02 13:30:00,41.83,41.84,41.75,41.82,1446770.0,34.9184,34.9268,34.8516,34.9101,1446770.0
2019-01-02 14:00:00,41.82,41.82,41.7,41.77,202088.0,34.9101,34.9101,34.8099,34.8683,202088.0
2019-01-02 14:30:00,41.77,41.83,41.74,41.75,257461.0,34.8683,34.9184,34.8433,34.8516,257461.0
2019-01-02 15:00:00,41.74,41.77,41.67,41.72,247905.0,34.8433,34.8683,34.7848,34.8266,247905.0
2019-01-02 15:30:00,41.7,41.85,41.66,41.84,193791.0,34.8099,34.9351,34.7765,34.9268,193791.0
2019-01-03 09:30:00,41.64,41.65,41.5,41.55,108547.0,34.7598,34.7682,34.6429,34.6847,108547.0
2019-01-03 10:00:00,41.56,41.56,41.38,41.4,133508.0,34.693,34.693,34.5428,34.5595,133508.0
2019-01-03 10:30:00,41.37,41.41,41.27,41.41,115912.0,34.5344,34.5678,34.4509,34.5678,115912.0
2019-01-03 11:00:00,41.41,41.54,41.38,41.46,84390.0,34.5678,34.6763,34.5428,34.6095,84390.0
2019-01-03 11:30:00,41.46,41.65,41.44,41.58,157738.0,34.6095,34.7682,34.5928,34.7097,157738.0
2019-01-03 12:00:00,41.57,41.6,41.5,41.55,387042.0,34.7014,34.7264,34.6429,34.6847,387042.0
2019-01-03 12:30:00,41.53,41.62,41.5,41.59,145884.0,34.668,34.7431,34.6429,34.7181,145884.0
2019-01-03 13:00:00,41.59,41.59,41.41,41.47,111727.0,34.7181,34.7181,34.5678,34.6179,111727.0
2019-01-03 13:30:00,41.46,41.54,41.41,41.43,136634.0,34.6095,34.6763,34.5678,34.5845,136634.0
2019-01-03 14:00:00,41.42,41.51,41.4,41.51,317614.0,34.5762,34.6513,34.5595,34.6513,317614.0
2019-01-03 14:30:00,41.52,41.55,41.38,41.4,98754.0,34.6596,34.6847,34.5428,34.5595,98754.0
2019-01-03 15:00:00,41.4,41.45,41.37,41.42,132811.0,34.5595,34.6012,34.5344,34.5762,132811.0
2019-01-03 15:30:00,41.41,41.49,41.38,41.41,209393.0,34.5678,34.6346,34.5428,34.5678,209393.0
2019-01-04 09:30:00,42.05,42.13,41.99,42.13,68830.0,35.1021,35.1688,35.052,35.1688,68830.0
2019-01-04 10:00:00,42.16,42.45,42.06,42.45,60687.0,35.1939,35.436,35.1104,35.436,60687.0
2019-01-04 10:30:00,42.45,42.61,42.39,42.61,317293.0,35.436,35.5695,35.3859,35.5695,317293.0
2019-01-04 11:00:00,42.6,42.69,42.5,42.53,112275.0,35.5612,35.6363,35.4777,35.5027,112275.0
2019-01-04 11:30:00,42.53,42.66,42.48,42.64,139536.0,35.5027,35.6113,35.461,35.5946,139536.0
2019-01-04 12:00:00,42.64,42.69,42.59,42.66,79162.0,35.5946,35.6363,35.5528,35.6113,79162.0
2019-01-04 12:30:00,42.67,42.74,42.65,42.72,94626.0,35.6196,35.678,35.6029,35.6614,94626.0
2019-01-04 13:00:00,42.72,42.78,42.72,42.74,108071.0,35.6614,35.7114,35.6614,35.678,108071.0
2019-01-04 13:30:00,42.74,42.76,42.68,42.71,73539.0,35.678,35.6947,35.628,35.653,73539.0
2019-01-04 14:00:00,42.71,42.74,42.62,42.73,766514.0,35.653,35.678,35.5779,35.6697,766514.0
2019-01-04 14:30:00,42.72,42.75,42.64,42.64,404467.0,35.6614,35.6864,35.5946,35.5946,404467.0
2019-01-04 15:00:00,42.64,42.71,42.63,42.65,136794.0,35.5946,35.653,35.5862,35.6029,136794.0
2019-01-04 15:30:00,42.64,42.72,42.64,42.68,419155.0,35.5946,35.6614,35.5946,35.628,419155.0
2019-01-07 09:30:00,42.67,42.68,42.57,42.67,80040.0,35.6196,35.628,35.5361,35.6196,80040.0
2019-01-07 10:00:00,42.65,42.72,42.55,42.59,338743.0,35.6029,35.6614,35.5194,35.5528,338743.0
2019-01-07 10:30:00,42.58,42.73,42.58,42.7,90455.0,35.5445,35.6697,35.5445,35.6447,90455.0
2019-01-07 11:00:00,42.69,42.74,42.68,42.7,227815.0,35.6363,35.678,35.628,35.6447,227815.0
2019-01-07 11:30:00,42.71,42.88,42.7,42.87,59129.0,35.653,35.7949,35.6447,35.7866,59129.0
2019-01-07 12:00:00,42.86,42.87,42.82,42.87,169695.0,35.7782,35.7866,35.7448,35.7866,169695.0
2019-01-07 12:30:00,42.86,42.92,42.85,42.91,163815.0,35.7782,35.8283,35.7699,35.82,163815.0
2019-01-07 13:00:00,42.92,42.96,42.88,42.91,1733083.0,35.8283,35.8617,35.7949,35.82,1733083.0
2019-01-07 13:30:00,42.92,42.94,42.81,42.82,1203683.0,35.8283,35.845,35.7365,35.7448,1203683.0
2019-01-07 14:00:00,42.83,42.85,42.79,42.81,641851.0,35.7532,35.7699,35.7198,35.7365,641851.0
2019-01-07 14:30:00,42.81,42.82,42.74,42.76,330214.0,35.7365,35.7448,35.678,35.6947,330214.0
2019-01-07 15:00:00,42.79,42.85,42.79,42.83,175230.0,35.7198,35.7699,35.7198,35.7532,175230.0
2019-01-07 15:30:00,42.83,42.84,42.75,42.76,262230.0,35.7532,35.7615,35.6864,35.6947,262230.0
2019-01-08 09:30:00,43.03,43.12,43.01,43.03,112542.0,35.9201,35.9953,35.9034,35.9201,112542.0
2019-01-08 10:00:00,43.05,43.09,42.92,42.98,155847.0,35.9368,35.9702,35.8283,35.8784,155847.0
2019-01-08 10:30:00,42.99,42.99,42.85,42.91,238095.0,35.8867,35.8867,35.7699,35.82,238095.0
2019-01-08 11:00:00,42.91,42.99,42.91,42.94,98088.0,35.82,35.8867,35.82,35.845,98088.0
2019-01-08 11:30:00,42.92,42.92,42.85,42.92,115247.0,35.8283,35.8283,35.7699,35.8283,115247.0
2019-01-08 12:00:00,42.92,43.0,42.91,42.98,73270.0,35.8283,35.8951,35.82,35.8784,73270.0
2019-01-08 12:30:00,42.98,42.99,42.88,42.92,152426.0,35.8784,35.8867,35.7949,35.8283,152426.0
2019-01-08 13:00:00,42.92,42.97,42.9,42.96,74465.0,35.8283,35.87,35.8116,35.8617,74465.0
2019-01-08 13:30:00,42.97,43.04,42.93,43.01,30264.0,35.87,35.9285,35.8367,35.9034,30264.0
2019-01-08 14:00:00,43.0,43.04,42.99,42.99,260291.0,35.8951,35.9285,35.8867,35.8867,260291.0
2019-01-08 14:30:00,43.0,43.07,42.99,43.04,281318.0,35.8951,35.9535,35.8867,35.9285,281318.0
2019-01-08 15:00:00,43.04,43.06,43.01,43.05,165808.0,35.9285,35.9452,35.9034,35.9368,165808.0
2019-01-08 15:30:00,43.05,43.08,43.02,43.03,522419.0,35.9368,35.9619,35.9118,35.9201,522419.0
2019-01-09 09:30:00,43.4,43.59,43.4,43.56,128636.0,36.229,36.3876,36.229,36.3626,128636.0
2019-01-09 10:00:00,43.59,43.61,43.54,43.55,79233.0,36.3876,36.4043,36.3459,36.3542,79233.0
2019-01-09 10:30:00,43.54,43.54,43.36,43.39,209669.0,36.3459,36.3459,36.1956,36.2206,209669.0
2019-01-09 11:00:00,43.41,43.53,43.41,43.52,47419.0,36.2373,36.3375,36.2373,36.3292,47419.0
2019-01-09 11:30:00,43.51,43.58,43.46,43.54,31564.0,36.3208,36.3793,36.2791,36.3459,31564.0
2019-01-09 12:00:00,43.54,43.58,43.52,43.56,27454.0,36.3459,36.3793,36.3292,36.3626,27454.0
2019-01-09 12:30:00,43.57,43.64,43.56,43.63,42056.0,36.3709,36.4293,36.3626,36.421,42056.0
2019-01-09 13:00:00,43.63,43.65,43.58,43.63,124181.0,36.421,36.4377,36.3793,36.421,124181.0
2019-01-09 13:30:00,43.63,43.65,43.61,43.62,17280.0,36.421,36.4377,36.4043,36.4126,17280.0
2019-01-09 14:00:00,43.62,43.72,43.54,43.59,75234.0,36.4126,36.4961,36.3459,36.3876,75234.0
2019-01-09 14:30:00,43.59,43.67,43.58,43.62,139095.0,36.3876,36.4544,36.3793,36.4126,139095.0
2019-01-09 15:00:00,43.62,43.65,43.6,43.61,147951.0,36.4126,36.4377,36.396,36.4043,147951.0
2019-01-09 15:30:00,43.61,43.63,43.54,43.59,189972.0,36.4043,36.421,36.3459,36.3876,189972.0
2019-01-10 09:30:00,43.41,43.47,43.39,43.45,129664.0,36.2373,36.2874,36.2206,36.2707,129664.0
2019-01-10 10:00:00,43.45,43.55,43.44,43.55,95144.0,36.2707,36.3542,36.2624,36.3542,95144.0
2019-01-10 10:30:00,43.56,43.63,43.53,43.63,48311.0,36.3626,36.421,36.3375,36.421,48311.0
2019-01-10 11:00:00,43.63,43.67,43.59,43.59,115591.0,36.421,36.4544,36.3876,36.3876,115591.0
2019-01-10 11:30:00,43.6,43.71,43.6,43.69,114316.0,36.396,36.4878,36.396,36.4711,114316.0
2019-01-10 12:00:00,43.68,43.71,43.62,43.68,468641.0,36.4627,36.4878,36.4126,36.4627,468641.0
2019-01-10 12:30:00,43.69,43.77,43.65,43.7,90096.0,36.4711,36.5379,36.4377,36.4794,90096.0
2019-01-10 13:00:00,43.7,43.7,43.52,43.56,146734.0,36.4794,36.4794,36.3292,36.3626,146734.0
2019-01-10 13:30:00,43.56,43.63,43.52,43.62,70833.0,36.3626,36.421,36.3292,36.4126,70833.0
2019-01-10 14:00:00,43.62,43.76,43.62,43.73,134968.0,36.4126,36.5295,36.4126,36.5045,134968.0
2019-01-10 14:30:00,43.73,43.75,43.69,43.72,126082.0,36.5045,36.5212,36.4711,36.4961,126082.0
2019-01-10 15:00:00,43.72,43.77,43.7,43.76,369402.0,36.4961,36.5379,36.4794,36.5295,369402.0
2019-01-10 15:30:00,43.76,43.81,43.74,43.8,298953.0,36.5295,36.5713,36.5128,36.5629,298953.0
2019-01-11 09:30:00,43.47,43.54,43.4,43.46,141408.0,36.2874,36.3459,36.229,36.2791,141408.0
2019-01-11 10:00:00,43.46,43.54,43.45,43.46,114341.0,36.2791,36.3459,36.2707,36.2791,114341.0
2019-01-11 10:30:00,43.46,43.59,43.45,43.58,118879.0,36.2791,36.3876,36.2707,36.3793,118879.0
2019-01-11 11:00:00,43.59,43.6,43.51,43.53,440225.0,36.3876,36.396,36.3208,36.3375,440225.0
2019-01-11 11:30:00,43.53,43.58,43.52,43.56,1152263.0,36.3375,36.3793,36.3292,36.3626,1152263.0
2019-01-11 12:00:00,43.56,43.6,43.55,43.59,1208663.0,36.3626,36.396,36.3542,36.3876,1208663.0
2019-01-11 12:30:00,43.57,43.62,43.57,43.61,289304.0,36.3709,36.4126,36.3709,36.4043,289304.0
2019-01-11 13:00:00,43.59,43.6,43.5,43.52,366104.0,36.3876,36.396,36.3125,36.3292,366104.0
2019-01-11 13:30:00,43.52,43.55,43.51,43.53,255005.0,36.3292,36.3542,36.3208,36.3375,255005.0
2019-01-11 14:00:00,43.53,43.56,43.51,43.53,226764.0,36.3375,36.3626,36.3208,36.3375,226764.0
2019-01-11 14:30:00,43.53,43.54,43.48,43.48,279132.0,36.3375,36.3459,36.2958,36.2958,279132.0
2019-01-11 15:00:00,43.48,43.54,43.46,43.48,2873172.0,36.2958,36.3459,36.2791,36.2958,2873172.0
2019-01-11 15:30:00,43.48,43.58,43.48,43.55,682963.0,36.2958,36.3793,36.2958,36.3542,682963.0
2019-01-14 09:30:00,43.21,43.32,43.17,43.29,60675.0,36.0704,36.1622,36.037,36.1372,60675.0
2019-01-14 10:00:00,43.29,43.37,43.26,43.34,334090.0,36.1372,36.204,36.1121,36.1789,334090.0
2019-01-14 10:30:00,43.33,43.44,43.3,43.38,550015.0,36.1706,36.2624,36.1455,36.2123,550015.0
2019-01-14 11:00:00,43.38,43.4,43.28,43.32,271515.0,36.2123,36.229,36.1288,36.1622,271515.0
2019-01-14 11:30:00,43.32,43.4,43.3,43.35,365066.0,36.1622,36.229,36.1455,36.1873,365066.0
2019-01-14 12:00:00,43.36,43.45,43.35,43.43,2613670.0,36.1956,36.2707,36.1873,36.254,2613670.0
2019-01-14 12:30:00,43.43,43.43,43.39,43.39,401620.0,36.254,36.254,36.2206,36.2206,401620.0
2019-01-14 13:00:00,43.39,43.45,43.35,43.42,2016266.0,36.2206,36.2707,36.1873,36.2457,2016266.0
2019-01-14 13:30:00,43.42,43.46,43.42,43.42,116699.0,36.2457,36.2791,36.2457,36.2457,116699.0
2019-01-14 14:00:00,43.42,43.43,43.35,43.36,402794.0,36.2457,36.254,36.1873,36.1956,402794.0
2019-01-14 14:30:00,43.36,43.42,43.36,43.41,260175.0,36.1956,36.2457,36.1956,36.2373,260175.0
2019-01-14 15:00:00,43.41,43.42,43.37,43.38,129805.0,36.2373,36.2457,36.204,36.2123,129805.0
2019-01-14 15:30:00,43.37,43.39,43.29,43.34,636044.0,36.204,36.2206,36.1372,36.1789,636044.0
2019-01-15 09:30:00,43.48,43.63,43.48,43.61,186478.0,36.2958,36.421,36.2958,36.4043,186478.0
2019-01-15 10:00:00,43.62,43.69,43.5,43.54,633432.0,36.4126,36.4711,36.3125,36.3459,633432.0
2019-01-15 10:30:00,43.58,43.66,43.52,43.65,118244.0,36.3793,36.446,36.3292,36.4377,118244.0
2019-01-15 11:00:00,43.66,43.67,43.51,43.51,250145.0,36.446,36.4544,36.3208,36.3208,250145.0
2019-01-15 11:30:00,43.51,43.6,43.49,43.6,192012.0,36.3208,36.396,36.3041,36.396,192012.0
2019-01-15 12:00:00,43.58,43.63,43.58,43.59,385557.0,36.3793,36.421,36.3793,36.3876,385557.0
2019-01-15 12:30:00,43.59,43.59,43.5,43.51,299830.0,36.3876,36.3876,36.3125,36.3208,299830.0
2019-01-15 13:00:00,43.51,43.52,43.49,43.51,248881.0,36.3208,36.3292,36.3041,36.3208,248881.0
2019-01-15 13:30:00,43.52,43.54,43.5,43.53,357307.0,36.3292,36.3459,36.3125,36.3375,357307.0
2019-01-15 14:00:00,43.53,43.56,43.46,43.47,487669.0,36.3375,36.3626,36.2791,36.2874,487669.0
2019-01-15 14:30:00,43.47,43.53,43.39,43.53,305616.0,36.2874,36.3375,36.2206,36.3375,305616.0
2019-01-15 15:00:00,43.52,43.6,43.52,43.57,208000.0,36.3292,36.396,36.3292,36.3709,208000.0
2019-01-15 15:30:00,43.56,43.61,43.53,43.6,358491.0,36.3626,36.4043,36.3375,36.396,358491.0
2019-01-16 09:30:00,43.65,43.81,43.65,43.79,164183.0,36.4377,36.5713,36.4377,36.5546,164183.0
2019-01-16 10:00:00,43.79,43.83,43.78,43.79,108291.0,36.5546,36.5879,36.5462,36.5546,108291.0
2019-01-16 10:30:00,43.79,43.79,43.73,43.79,141307.0,36.5546,36.5546,36.5045,36.5546,141307.0
2019-01-16 11:00:00,43.79,43.83,43.73,43.81,439432.0,36.5546,36.5879,36.5045,36.5713,439432.0
2019-01-16 11:30:00,43.81,43.86,43.77,43.79,134991.0,36.5713,36.613,36.5379,36.5546,134991.0
2019-01-16 12:00:00,43.8,43.83,43.77,43.8,148570.0,36.5629,36.5879,36.5379,36.5629,148570.0
2019-01-16 12:30:00,43.79,43.8,43.74,43.78,112939.0,36.5546,36.5629,36.5128,36.5462,112939.0
2019-01-16 13:00:00,43.77,43.8,43.75,43.8,376062.0,36.5379,36.5629,36.5212,36.5629,376062.0
2019-01-16 13:30:00,43.8,43.83,43.79,43.8,473348.0,36.5629,36.5879,36.5546,36.5629,473348.0
2019-01-16 14:00:00,43.8,43.86,43.8,43.86,374967.0,36.5629,36.613,36.5629,36.613,374967.0
2019-01-16 14:30:00,43.86,43.89,43.81,43.82,232365.0,36.613,36.638,36.5713,36.5796,232365.0
2019-01-16 15:00:00,43.83,43.87,43.82,43.85,268384.0,36.5879,36.6213,36.5796,36.6046,268384.0
2019-01-16 15:30:00,43.85,43.85,43.79,43.8,446813.0,36.6046,36.6046,36.5546,36.5629,446813.0
2019-01-17 09:30:00,43.57,43.69,43.53,43.68,155017.0,36.3709,36.4711,36.3375,36.4627,155017.0
2019-01-17 10:00:00,43.67,43.72,43.64,43.71,540930.0,36.4544,36.4961,36.4293,36.4878,540930.0
2019-01-17 10:30:00,43.71,43.72,43.64,43.7,222452.0,36.4878,36.4961,36.4293,36.4794,222452.0
2019-01-17 11:00:00,43.71,43.76,43.7,43.73,572139.0,36.4878,36.5295,36.4794,36.5045,572139.0
2019-01-17 11:30:00,43.73,43.76,43.72,43.73,135469.0,36.5045,36.5295,36.4961,36.5045,135469.0
2019-01-17 12:00:00,43.73,43.78,43.72,43.74,267921.0,36.5045,36.5462,36.4961,36.5128,267921.0
2019-01-17 12:30:00,43.75,43.75,43.69,43.71,422106.0,36.5212,36.5212,36.4711,36.4878,422106.0
2019-01-17 13:00:00,43.71,43.8,43.71,43.78,219422.0,36.4878,36.5629,36.4878,36.5462,219422.0
2019-01-17 13:30:00,43.78,43.79,43.74,43.77,71290.0,36.5462,36.5546,36.5128,36.5379,71290.0
2019-01-17 14:00:00,43.77,43.78,43.75,43.76,395130.0,36.5379,36.5462,36.5212,36.5295,395130.0
2019-01-17 14:30:00,43.77,44.1,43.74,43.91,509521.0,36.5379,36.8133,36.5128,36.6547,509521.0
2019-01-17 15:00:00,43.91,43.94,43.85,43.94,220401.0,36.6547,36.6798,36.6046,36.6798,220401.0
2019-01-17 15:30:00,43.94,43.98,43.87,43.96,167003.0,36.6798,36.7132,36.6213,36.6965,167003.0
2019-01-18 09:30:00,44.33,44.35,44.25,44.27,278757.0,37.0053,37.022,36.9386,36.9552,278757.0
2019-01-18 10:00:00,44.27,44.39,44.23,44.29,294738.0,36.9552,37.0554,36.9219,36.9719,294738.0
2019-01-18 10:30:00,44.29,44.41,44.28,44.4,158424.0,36.9719,37.0721,36.9636,37.0638,158424.0
2019-01-18 11:00:00,44.41,44.43,44.31,44.38,159258.0,37.0721,37.0888,36.9886,37.0471,159258.0
2019-01-18 11:30:00,44.38,44.42,44.35,44.42,125274.0,37.0471,37.0805,37.022,37.0805,125274.0
2019-01-18 12:00:00,44.42,44.45,44.38,44.44,136998.0,37.0805,37.1055,37.0471,37.0972,136998.0
2019-01-18 12:30:00,44.44,44.45,44.38,44.42,2026590.0,37.0972,37.1055,37.0471,37.0805,2026590.0
2019-01-18 13:00:00,44.42,44.45,44.39,44.39,166729.0,37.0805,37.1055,37.0554,37.0554,166729.0
2019-01-18 13:30:00,44.4,44.45,44.39,44.45,190096.0,37.0638,37.1055,37.0554,37.1055,190096.0
2019-01-18 14:00:00,44.45,44.45,44.4,44.41,119709.0,37.1055,37.1055,37.0638,37.0721,119709.0
2019-01-18 14:30:00,44.41,44.42,44.37,44.39,195630.0,37.0721,37.0805,37.0387,37.0554,195630.0
2019-01-18 15:00:00,44.39,44.4,44.37,44.39,98485.0,37.0554,37.0638,37.0387,37.0554,98485.0
2019-01-18 15:30:00,44.4,44.43,44.36,44.39,316812.0,37.0638,37.0888,37.0304,37.0554,316812.0
2019-01-22 09:30:00,43.9,43.96,43.85,43.91,406974.0,36.6464,36.6965,36.6046,36.6547,406974.0
2019-01-22 10:00:00,43.91,43.91,43.8,43.86,252580.0,36.6547,36.6547,36.5629,36.613,252580.0
2019-01-22 10:30:00,43.87,43.92,43.86,43.86,128035.0,36.6213,36.6631,36.613,36.613,128035.0
2019-01-22 11:00:00,43.86,43.93,43.86,43.91,507189.0,36.613,36.6714,36.613,36.6547,507189.0
2019-01-22 11:30:00,43.91,43.94,43.82,43.82,451300.0,36.6547,36.6798,36.5796,36.5796,451300.0
2019-01-22 12:00:00,43.83,43.88,43.8,43.84,236806.0,36.5879,36.6297,36.5629,36.5963,236806.0
2019-01-22 12:30:00,43.84,43.86,43.82,43.84,182637.0,36.5963,36.613,36.5796,36.5963,182637.0
2019-01-22 13:00:00,43.81,43.82,43.67,43.73,297840.0,36.5713,36.5796,36.4544,36.5045,297840.0
2019-01-22 13:30:00,43.73,43.77,43.69,43.73,1837560.0,36.5045,36.5379,36.4711,36.5045,1837560.0
2019-01-22 14:00:00,43.73,43.75,43.66,43.66,311250.0,36.5045,36.5212,36.446,36.446,311250.0
2019-01-22 14:30:00,43.66,43.67,43.59,43.62,2225990.0,36.446,36.4544,36.3876,36.4126,2225990.0
2019-01-22 15:00:00,43.62,43.67,43.57,43.65,430040.0,36.4126,36.4544,36.3709,36.4377,430040.0
2019-01-22 15:30:00,43.66,43.74,43.6,43.71,198608.0,36.446,36.5128,36.396,36.4878,198608.0
2019-01-23 09:30:00,44.02,44.08,44.02,44.04,191313.0,36.7466,36.7966,36.7466,36.7632,191313.0
2019-01-23 10:00:00,44.04,44.1,43.96,43.97,123349.0,36.7632,36.8133,36.6965,36.7048,123349.0
2019-01-23 10:30:00,43.96,44.0,43.9,43.91,125506.0,36.6965,36.7299,36.6464,36.6547,125506.0
2019-01-23 11:00:00,43.92,43.98,43.86,43.9,143710.0,36.6631,36.7132,36.613,36.6464,143710.0
2019-01-23 11:30:00,43.9,43.91,43.75,43.77,385331.0,36.6464,36.6547,36.5212,36.5379,385331.0
2019-01-23 12:00:00,43.78,43.8,43.71,43.8,436543.0,36.5462,36.5629,36.4878,36.5629,436543.0
2019-01-23 12:30:00,43.79,43.87,43.79,43.86,64803.0,36.5546,36.6213,36.5546,36.613,64803.0
2019-01-23 13:00:00,43.87,43.9,43.81,43.86,158585.0,36.6213,36.6464,36.5713,36.613,158585.0
2019-01-23 13:30:00,43.86,43.9,43.85,43.87,201515.0,36.613,36.6464,36.6046,36.6213,201515.0
2019-01-23 14:00:00,43.87,43.92,43.85,43.9,62837.0,36.6213,36.6631,36.6046,36.6464,62837.0
2019-01-23 14:30:00,43.9,43.91,43.83,43.87,234436.0,36.6464,36.6547,36.5879,36.6213,234436.0
2019-01-23 15:00:00,43.87,43.94,43.86,43.93,358102.0,36.6213,36.6798,36.613,36.6714,358102.0
2019-01-23 15:30:00,43.93,43.93,43.88,43.93,476767.0,36.6714,36.6714,36.6297,36.6714,476767.0
2019-01-24 09:30:00,43.97,44.04,43.95,43.98,134270.0,36.7048,36.7632,36.6881,36.7132,134270.0
2019-01-24 10:00:00,43.97,44.12,43.95,44.11,101049.0,36.7048,36.83,36.6881,36.8217,101049.0
2019-01-24 10:30:00,44.11,44.11,44.03,44.07,93508.0,36.8217,36.8217,36.7549,36.7883,93508.0
2019-01-24 11:00:00,44.06,44.1,44.02,44.08,80090.0,36.7799,36.8133,36.7466,36.7966,80090.0
2019-01-24 11:30:00,44.08,44.17,44.06,44.12,541123.0,36.7966,36.8718,36.7799,36.83,541123.0
2019-01-24 12:00:00,44.11,44.11,44.02,44.02,253857.0,36.8217,36.8217,36.7466,36.7466,253857.0
2019-01-24 12:30:00,44.02,44.05,43.99,43.99,82149.0,36.7466,36.7716,36.7215,36.7215,82149.0
2019-01-24 13:00:00,43.99,44.0,43.93,43.96,130224.0,36.7215,36.7299,36.6714,36.6965,130224.0
2019-01-24 13:30:00,43.96,44.03,43.95,44.02,160671.0,36.6965,36.7549,36.6881,36.7466,160671.0
2019-01-24 14:00:00,44.02,44.04,44.01,44.03,144675.0,36.7466,36.7632,36.7382,36.7549,144675.0
2019-01-24 14:30:00,44.04,44.07,44.02,44.05,218048.0,36.7632,36.7883,36.7466,36.7716,218048.0
2019-01-24 15:00:00,44.05,44.1,44.04,44.09,379618.0,36.7716,36.8133,36.7632,36.805,379618.0
2019-01-24 15:30:00,44.09,44.11,44.07,44.1,377905.0,36.805,36.8217,36.7883,36.8133,377905.0
2019-01-25 09:30:00,44.51,44.6,44.51,44.59,383674.0,37.1556,37.2307,37.1556,37.2224,383674.0
2019-01-25 10:00:00,44.59,44.67,44.59,44.66,161407.0,37.2224,37.2892,37.2224,37.2808,161407.0
2019-01-25 10:30:00,44.65,44.7,44.62,44.67,323744.0,37.2725,37.3142,37.2474,37.2892,323744.0
2019-01-25 11:00:00,44.67,44.69,44.62,44.66,149209.0,37.2892,37.3058,37.2474,37.2808,149209.0
2019-01-25 11:30:00,44.67,44.67,44.63,44.66,40623.0,37.2892,37.2892,37.2558,37.2808,40623.0
2019-01-25 12:00:00,44.65,44.69,44.63,44.69,102493.0,37.2725,37.3058,37.2558,37.3058,102493.0
2019-01-25 12:30:00,44.69,44.69,44.59,44.63,215814.0,37.3058,37.3058,37.2224,37.2558,215814.0
2019-01-25 13:00:00,44.64,44.65,44.6,44.65,104178.0,37.2641,37.2725,37.2307,37.2725,104178.0
2019-01-25 13:30:00,44.63,44.65,44.62,44.64,150864.0,37.2558,37.2725,37.2474,37.2641,150864.0
2019-01-25 14:00:00,44.63,44.66,44.59,44.6,54457.0,37.2558,37.2808,37.2224,37.2307,54457.0
2019-01-25 14:30:00,44.6,44.64,44.59,44.62,148335.0,37.2307,37.2641,37.2224,37.2474,148335.0
2019-01-25 15:00:00,44.62,44.64,44.59,44.6,197900.0,37.2474,37.2641,37.2224,37.2307,197900.0
2019-01-25 15:30:00,44.59,44.63,44.57,44.62,259724.0,37.2224,37.2558,37.2057,37.2474,259724.0
2019-01-28 09:30:00,44.17,44.24,44.15,44.18,220121.0,36.8718,36.9302,36.8551,36.8801,220121.0
2019-01-28 10:00:00,44.17,44.26,44.15,44.26,217414.0,36.8718,36.9469,36.8551,36.9469,217414.0
2019-01-28 10:30:00,44.26,44.3,44.24,44.25,1713934.0,36.9469,36.9803,36.9302,36.9386,1713934.0
2019-01-28 11:00:00,44.24,44.32,44.21,44.27,315283.0,36.9302,36.997,36.9052,36.9552,315283.0
2019-01-28 11:30:00,44.28,44.3,44.16,44.16,502318.0,36.9636,36.9803,36.8634,36.8634,502318.0
2019-01-28 12:00:00,44.16,44.24,44.13,44.23,179762.0,36.8634,36.9302,36.8384,36.9219,179762.0
2019-01-28 12:30:00,44.24,44.26,44.22,44.23,347110.0,36.9302,36.9469,36.9135,36.9219,347110.0
2019-01-28 13:00:00,44.22,44.3,44.22,44.27,1790378.0,36.9135,36.9803,36.9135,36.9552,1790378.0
2019-01-28 13:30:00,44.28,44.33,44.28,44.32,340836.0,36.9636,37.0053,36.9636,36.997,340836.0
2019-01-28 14:00:00,44.32,44.33,44.24,44.29,629249.0,36.997,37.0053,36.9302,36.9719,629249.0
2019-01-28 14:30:00,44.29,44.36,44.28,44.34,178516.0,36.9719,37.0304,36.9636,37.0137,178516.0
2019-01-28 15:00:00,44.35,44.35,44.3,44.34,287329.0,37.022,37.022,36.9803,37.0137,287329.0
2019-01-28 15:30:00,44.33,44.37,44.32,44.36,1205394.0,37.0053,37.0387,36.997,37.0304,1205394.0
2019-01-29 09:30:00,44.58,44.61,44.52,44.6,118624.0,37.214,37.2391,37.1639,37.2307,118624.0
2019-01-29 10:00:00,44.59,44.65,44.54,44.65,132771.0,37.2224,37.2725,37.1806,37.2725,132771.0
2019-01-29 10:30:00,44.65,44.66,44.45,44.48,224755.0,37.2725,37.2808,37.1055,37.1305,224755.0
2019-01-29 11:00:00,44.48,44.51,44.46,44.49,598786.0,37.1305,37.1556,37.1139,37.1389,598786.0
2019-01-29 11:30:00,44.5,44.56,44.5,44.54,78698.0,37.1472,37.1973,37.1472,37.1806,78698.0
2019-01-29 12:00:00,44.53,44.55,44.5,44.53,269246.0,37.1723,37.189,37.1472,37.1723,269246.0
2019-01-29 12:30:00,44.53,44.54,44.5,44.52,206783.0,37.1723,37.1806,37.1472,37.1639,206783.0
2019-01-29 13:00:00,44.52,44.55,44.51,44.54,82446.0,37.1639,37.189,37.1556,37.1806,82446.0
2019-01-29 13:30:00,44.54,44.56,44.52,44.55,173617.0,37.1806,37.1973,37.1639,37.189,173617.0
2019-01-29 14:00:00,44.55,44.58,44.54,44.54,46549.0,37.189,37.214,37.1806,37.1806,46549.0
2019-01-29 14:30:00,44.54,44.56,44.48,44.48,96926.0,37.1806,37.1973,37.1305,37.1305,96926.0
2019-01-29 15:00:00,44.47,44.55,44.47,44.53,283061.0,37.1222,37.189,37.1222,37.1723,283061.0
2019-01-29 15:30:00,44.53,44.55,44.45,44.48,194697.0,37.1723,37.189,37.1055,37.1305,194697.0
2019-01-30 09:30:00,44.65,44.68,44.58,44.59,144540.0,37.2725,37.2975,37.214,37.2224,144540.0
2019-01-30 10:00:00,44.59,44.6,44.53,44.58,248893.0,37.2224,37.2307,37.1723,37.214,248893.0
2019-01-30 10:30:00,44.58,44.64,44.57,44.62,233699.0,37.214,37.2641,37.2057,37.2474,233699.0
2019-01-30 11:00:00,44.63,44.67,44.62,44.64,157538.0,37.2558,37.2892,37.2474,37.2641,157538.0
2019-01-30 11:30:00,44.64,44.7,44.64,44.7,147030.0,37.2641,37.3142,37.2641,37.3142,147030.0
2019-01-30 12:00:00,44.7,44.71,44.68,44.68,54683.0,37.3142,37.3225,37.2975,37.2975,54683.0
2019-01-30 12:30:00,44.68,44.69,44.65,44.67,91497.0,37.2975,37.3058,37.2725,37.2892,91497.0
2019-01-30 13:00:00,44.67,44.69,44.65,44.67,66564.0,37.2892,37.3058,37.2725,37.2892,66564.0
2019-01-30 13:30:00,44.66,44.68,44.63,44.63,181521.0,37.2808,37.2975,37.2558,37.2558,181521.0
2019-01-30 14:00:00,44.63,45.1,44.63,45.01,325458.0,37.2558,37.6481,37.2558,37.573,325458.0
2019-01-30 14:30:00,45.01,45.18,45.0,45.18,140504.0,37.573,37.7149,37.5646,37.7149,140504.0
2019-01-30 15:00:00,45.18,45.19,45.05,45.08,103309.0,37.7149,37.7232,37.6064,37.6314,103309.0
2019-01-30 15:30:00,45.07,45.09,45.01,45.04,179251.0,37.6231,37.6398,37.573,37.598,179251.0
2019-01-31 09:30:00,45.0,45.03,44.94,45.01,245723.0,37.5646,37.5897,37.5145,37.573,245723.0
2019-01-31 10:00:00,45.01,45.11,45.0,45.1,88307.0,37.573,37.6565,37.5646,37.6481,88307.0
2019-01-31 10:30:00,45.11,45.17,45.05,45.07,693566.0,37.6565,37.7065,37.6064,37.6231,693566.0
2019-01-31 11:00:00,45.07,45.11,45.04,45.1,158163.0,37.6231,37.6565,37.598,37.6481,158163.0
2019-01-31 11:30:00,45.09,45.22,45.08,45.21,308580.0,37.6398,37.7483,37.6314,37.7399,308580.0
2019-01-31 12:00:00,45.22,45.24,45.16,45.16,395758.0,37.7483,37.765,37.6982,37.6982,395758.0
2019-01-31 12:30:00,45.17,45.19,45.12,45.16,301726.0,37.7065,37.7232,37.6648,37.6982,301726.0
2019-01-31 13:00:00,45.14,45.2,45.14,45.14,397123.0,37.6815,37.7316,37.6815,37.6815,397123.0
2019-01-31 13:30:00,45.13,45.15,45.1,45.14,134279.0,37.6731,37.6898,37.6481,37.6815,134279.0
2019-01-31 14:00:00,45.14,45.15,45.09,45.12,139089.0,37.6815,37.6898,37.6398,37.6648,139089.0
2019-01-31 14:30:00,45.11,45.14,45.1,45.12,130083.0,37.6565,37.6815,37.6481,37.6648,130083.0
2019-01-31 15:00:00,45.11,45.11,45.06,45.08,256909.0,37.6565,37.6565,37.6147,37.6314,256909.0
2019-01-31 15:30:00,45.06,45.18,45.06,45.14,193741.0,37.6147,37.7149,37.6147,37.6815,193741.0
2019-02-01 09:30:00,45.07,45.13,44.99,44.99,269218.0,37.6231,37.6731,37.5563,37.5563,269218.0
2019-02-01 10:00:00,44.99,45.1,44.95,45.07,189214.0,37.5563,37.6481,37.5229,37.6231,189214.0
2019-02-01 10:30:00,45.08,45.12,45.05,45.08,322998.0,37.6314,37.6648,37.6064,37.6314,322998.0
2019-02-01 11:00:00,45.07,45.15,45.03,45.14,133697.0,37.6231,37.6898,37.5897,37.6815,133697.0
2019-02-01 11:30:00,45.14,45.17,45.11,45.16,236920.0,37.6815,37.7065,37.6565,37.6982,236920.0
2019-02-01 12:00:00,45.16,45.17,45.09,45.11,277260.0,37.6982,37.7065,37.6398,37.6565,277260.0
2019-02-01 12:30:00,45.11,45.12,45.08,45.09,134943.0,37.6565,37.6648,37.6314,37.6398,134943.0
2019-02-01 13:00:00,45.1,45.12,45.05,45.09,246795.0,37.6481,37.6648,37.6064,37.6398,246795.0
2019-02-01 13:30:00,45.08,45.09,45.03,45.07,145053.0,37.6314,37.6398,37.5897,37.6231,145053.0
2019-02-01 14:00:00,45.07,45.07,44.99,45.0,198712.0,37.6231,37.6231,37.5563,37.5646,198712.0
2019-02-01 14:30:00,45.0,45.03,44.98,45.0,377231.0,37.5646,37.5897,37.5479,37.5646,377231.0
2019-02-01 15:00:00,45.0,45.03,44.98,45.03,511593.0,37.5646,37.5897,37.5479,37.5897,511593.0
2019-02-01 15:30:00,45.02,45.07,45.02,45.06,583018.0,37.5813,37.6231,37.5813,37.6147,583018.0
2019-02-04 09:30:00,44.92,44.99,44.91,44.93,202179.0,37.4978,37.5563,37.4895,37.5062,202179.0
2019-02-04 10:00:00,44.94,44.97,44.89,44.93,262997.0,37.5145,37.5396,37.4728,37.5062,262997.0
2019-02-04 10:30:00,44.93,45.01,44.92,45.0,62188.0,37.5062,37.573,37.4978,37.5646,62188.0
2019-02-04 11:00:00,45.01,45.07,45.01,45.05,289975.0,37.573,37.6231,37.573,37.6064,289975.0
2019-02-04 11:30:00,45.06,45.12,45.06,45.11,58100.0,37.6147,37.6648,37.6147,37.6565,58100.0
2019-02-04 12:00:00,45.12,45.13,45.11,45.12,255618.0,37.6648,37.6731,37.6565,37.6648,255618.0
2019-02-04 12:30:00,45.12,45.14,45.11,45.12,199617.0,37.6648,37.6815,37.6565,37.6648,199617.0
2019-02-04 13:00:00,45.13,45.15,45.11,45.13,58516.0,37.6731,37.6898,37.6565,37.6731,58516.0
2019-02-04 13:30:00,45.13,45.15,45.12,45.14,95784.0,37.6731,37.6898,37.6648,37.6815,95784.0
2019-02-04 14:00:00,45.14,45.17,45.14,45.15,185244.0,37.6815,37.7065,37.6815,37.6898,185244.0
2019-02-04 14:30:00,45.16,45.16,45.13,45.15,147917.0,37.6982,37.6982,37.6731,37.6898,147917.0
2019-02-04 15:00:00,45.15,45.17,45.14,45.15,112264.0,37.6898,37.7065,37.6815,37.6898,112264.0
2019-02-04 15:30:00,45.14,45.2,45.14,45.2,280167.0,37.6815,37.7316,37.6815,37.7316,280167.0
2019-02-05 09:30:00,45.44,45.48,45.44,45.47,100030.0,37.9319,37.9653,37.9319,37.957,100030.0
2019-02-05 10:00:00,45.47,45.51,45.42,45.5,240491.0,37.957,37.9904,37.9152,37.982,240491.0
2019-02-05 10:30:00,45.5,45.58,45.5,45.56,112455.0,37.982,38.0488,37.982,38.0321,112455.0
2019-02-05 11:00:00,45.57,45.59,45.51,45.53,147929.0,38.0404,38.0571,37.9904,38.0071,147929.0
2019-02-05 11:30:00,45.54,45.61,45.54,45.61,127704.0,38.0154,38.0738,38.0154,38.0738,127704.0
2019-02-05 12:00:00,45.6,45.6,45.54,45.56,206843.0,38.0655,38.0655,38.0154,38.0321,206843.0
2019-02-05 12:30:00,45.56,45.58,45.52,45.53,431412.0,38.0321,38.0488,37.9987,38.0071,431412.0
2019-02-05 13:00:00,45.53,45.57,45.5,45.56,134142.0,38.0071,38.0404,37.982,38.0321,134142.0
2019-02-05 13:30:00,45.56,45.58,45.55,45.58,43638.0,38.0321,38.0488,38.0238,38.0488,43638.0
2019-02-05 14:00:00,45.58,45.63,45.58,45.62,133786.0,38.0488,38.0905,38.0488,38.0822,133786.0
2019-02-05 14:30:00,45.62,45.64,45.59,45.62,180672.0,38.0822,38.0989,38.0571,38.0822,180672.0
2019-02-05 15:00:00,45.62,45.64,45.6,45.63,308774.0,38.0822,38.0989,38.0655,38.0905,308774.0
2019-02-05 15:30:00,45.63,45.64,45.57,45.62,279360.0,38.0905,38.0989,38.0404,38.0822,279360.0
2019-02-06 09:30:00,45.46,45.53,45.46,45.5,110067.0,37.9486,38.0071,37.9486,37.982,110067.0
2019-02-06 10:00:00,45.49,45.49,45.39,45.42,108294.0,37.9737,37.9737,37.8902,37.9152,108294.0
2019-02-06 10:30:00,45.42,45.49,45.42,45.47,133201.0,37.9152,37.9737,37.9152,37.957,133201.0
2019-02-06 11:00:00,45.47,45.48,45.37,45.39,136871.0,37.957,37.9653,37.8735,37.8902,136871.0
2019-02-06 11:30:00,45.39,45.43,45.37,45.38,72215.0,37.8902,37.9236,37.8735,37.8818,72215.0
2019-02-06 12:00:00,45.37,45.4,45.35,45.38,46292.0,37.8735,37.8985,37.8568,37.8818,46292.0
2019-02-06 12:30:00,45.38,45.39,45.37,45.38,106464.0,37.8818,37.8902,37.8735,37.8818,106464.0
2019-02-06 13:00:00,45.38,45.39,45.32,45.33,65267.0,37.8818,37.8902,37.8318,37.8401,65267.0
2019-02-06 13:30:00,45.33,45.35,45.3,45.31,57731.0,37.8401,37.8568,37.8151,37.8234,57731.0
2019-02-06 14:00:00,45.31,45.32,45.26,45.27,250290.0,37.8234,37.8318,37.7817,37.79,250290.0
2019-02-06 14:30:00,45.27,45.28,45.24,45.28,116180.0,37.79,37.7984,37.765,37.7984,116180.0
2019-02-06 15:00:00,45.27,45.29,45.26,45.29,865904.0,37.79,37.8067,37.7817,37.8067,865904.0
2019-02-06 15:30:00,45.29,45.3,45.26,45.28,525305.0,37.8067,37.8151,37.7817,37.7984,525305.0
2019-02-07 09:30:00,44.95,44.98,44.86,44.92,1124919.0,37.5229,37.5479,37.4478,37.4978,1124919.0
2019-02-07 10:00:00,44.94,45.02,44.87,45.02,551220.0,37.5145,37.5813,37.4561,37.5813,551220.0
2019-02-07 10:30:00,45.02,45.05,44.85,44.85,128964.0,37.5813,37.6064,37.4394,37.4394,128964.0
2019-02-07 11:00:00,44.85,44.88,44.72,44.72,151559.0,37.4394,37.4645,37.3309,37.3309,151559.0
2019-02-07 11:30:00,44.69,44.7,44.61,44.63,1409493.0,37.3058,37.3142,37.2391,37.2558,1409493.0
2019-02-07 12:00:00,44.62,44.71,44.59,44.7,81428.0,37.2474,37.3225,37.2224,37.3142,81428.0
2019-02-07 12:30:00,44.69,44.73,44.6,44.64,137736.0,37.3058,37.3392,37.2307,37.2641,137736.0
2019-02-07 13:00:00,44.63,44.75,44.63,44.73,54196.0,37.2558,37.3559,37.2558,37.3392,54196.0
2019-02-07 13:30:00,44.75,44.79,44.74,44.75,38454.0,37.3559,37.3893,37.3476,37.3559,38454.0
2019-02-07 14:00:00,44.74,44.76,44.65,44.76,174103.0,37.3476,37.3643,37.2725,37.3643,174103.0
2019-02-07 14:30:00,44.76,44.77,44.71,44.73,422182.0,37.3643,37.3726,37.3225,37.3392,422182.0
2019-02-07 15:00:00,44.73,44.75,44.71,44.73,208684.0,37.3392,37.3559,37.3225,37.3392,208684.0
2019-02-07 15:30:00,44.73,44.8,44.7,44.77,200199.0,37.3392,37.3977,37.3142,37.3726,200199.0
2019-02-08 09:30:00,44.46,44.52,44.39,44.39,93423.0,37.1139,37.1639,37.0554,37.0554,93423.0
2019-02-08 10:00:00,44.39,44.46,44.35,44.38,141644.0,37.0554,37.1139,37.022,37.0471,141644.0
2019-02-08 10:30:00,44.37,44.45,44.33,44.34,98554.0,37.0387,37.1055,37.0053,37.0137,98554.0
2019-02-08 11:00:00,44.33,44.36,44.28,44.34,61945.0,37.0053,37.0304,36.9636,37.0137,61945.0
2019-02-08 11:30:00,44.34,44.42,44.32,44.41,138194.0,37.0137,37.0805,36.997,37.0721,138194.0
2019-02-08 12:00:00,44.42,44.44,44.38,44.42,44206.0,37.0805,37.0972,37.0471,37.0805,44206.0
2019-02-08 12:30:00,44.43,44.5,44.43,44.48,30092.0,37.0888,37.1472,37.0888,37.1305,30092.0
2019-02-08 13:00:00,44.48,44.51,44.47,44.48,40141.0,37.1305,37.1556,37.1222,37.1305,40141.0
2019-02-08 13:30:00,44.48,44.52,44.46,44.52,171880.0,37.1305,37.1639,37.1139,37.1639,171880.0
2019-02-08 14:00:00,44.52,44.57,44.5,44.56,56652.0,37.1639,37.2057,37.1472,37.1973,56652.0
2019-02-08 14:30:00,44.56,44.59,44.54,44.54,141465.0,37.1973,37.2224,37.1806,37.1806,141465.0
2019-02-08 15:00:00,44.54,44.55,44.52,44.52,815519.0,37.1806,37.189,37.1639,37.1639,815519.0
2019-02-08 15:30:00,44.53,44.6,44.51,44.59,1162870.0,37.1723,37.2307,37.1556,37.2224,1162870.0
2019-02-11 09:30:00,44.56,44.64,44.54,44.55,56579.0,37.1973,37.2641,37.1806,37.189,56579.0
2019-02-11 10:00:00,44.55,44.63,44.55,44.55,78959.0,37.189,37.2558,37.189,37.189,78959.0
2019-02-11 10:30:00,44.54,44.57,44.51,44.51,43688.0,37.1806,37.2057,37.1556,37.1556,43688.0
2019-02-11 11:00:00,44.53,44.57,44.48,44.57,74437.0,37.1723,37.2057,37.1305,37.2057,74437.0
2019-02-11 11:30:00,44.56,44.56,44.51,44.52,47291.0,37.1973,37.1973,37.1556,37.1639,47291.0
2019-02-11 12:00:00,44.52,44.57,44.51,44.55,61113.0,37.1639,37.2057,37.1556,37.189,61113.0
2019-02-11 12:30:00,44.55,44.56,44.5,44.52,38885.0,37.189,37.1973,37.1472,37.1639,38885.0
2019-02-11 13:00:00,44.51,44.52,44.48,44.48,37852.0,37.1556,37.1639,37.1305,37.1305,37852.0
2019-02-11 13:30:00,44.48,44.49,44.44,44.46,136048.0,37.1305,37.1389,37.0972,37.1139,136048.0
2019-02-11 14:00:00,44.47,44.49,44.45,44.47,44199.0,37.1222,37.1389,37.1055,37.1222,44199.0
2019-02-11 14:30:00,44.47,44.48,44.42,44.46,155147.0,37.1222,37.1305,37.0805,37.1139,155147.0
2019-02-11 15:00:00,44.45,44.49,44.45,44.48,136488.0,37.1055,37.1389,37.1055,37.1305,136488.0
2019-02-11 15:30:00,44.48,44.5,44.45,44.48,288341.0,37.1305,37.1472,37.1055,37.1305,288341.0
2019-02-12 09:30:00,44.87,44.94,44.87,44.91,690622.0,37.4561,37.5145,37.4561,37.4895,690622.0
2019-02-12 10:00:00,44.91,44.93,44.86,44.86,97527.0,37.4895,37.5062,37.4478,37.4478,97527.0
2019-02-12 10:30:00,44.88,44.95,44.85,44.94,17783.0,37.4645,37.5229,37.4394,37.5145,17783.0
2019-02-12 11:00:00,44.94,44.97,44.92,44.95,182757.0,37.5145,37.5396,37.4978,37.5229,182757.0
2019-02-12 11:30:00,44.95,44.95,44.91,44.93,51829.0,37.5229,37.5229,37.4895,37.5062,51829.0
2019-02-12 12:00:00,44.93,44.94,44.89,44.92,71349.0,37.5062,37.5145,37.4728,37.4978,71349.0
2019-02-12 12:30:00,44.92,44.94,44.91,44.94,90517.0,37.4978,37.5145,37.4895,37.5145,90517.0
2019-02-12 13:00:00,44.94,44.99,44.92,44.98,67476.0,37.5145,37.5563,37.4978,37.5479,67476.0
2019-02-12 13:30:00,44.98,45.01,44.98,45.0,59967.0,37.5479,37.573,37.5479,37.5646,59967.0
2019-02-12 14:00:00,45.0,45.0,44.97,44.98,83989.0,37.5646,37.5646,37.5396,37.5479,83989.0
2019-02-12 14:30:00,44.97,45.0,44.97,44.97,129338.0,37.5396,37.5646,37.5396,37.5396,129338.0
2019-02-12 15:00:00,44.97,45.0,44.96,45.0,56225.0,37.5396,37.5646,37.5312,37.5646,56225.0
2019-02-12 15:30:00,44.99,44.99,44.95,44.98,128422.0,37.5563,37.5563,37.5229,37.5479,128422.0
2019-02-13 09:30:00,45.07,45.17,45.07,45.13,121172.0,37.6231,37.7065,37.6231,37.6731,121172.0
2019-02-13 10:00:00,45.13,45.15,45.07,45.11,45020.0,37.6731,37.6898,37.6231,37.6565,45020.0
2019-02-13 10:30:00,45.11,45.16,45.06,45.06,43774.0,37.6565,37.6982,37.6147,37.6147,43774.0
2019-02-13 11:00:00,45.07,45.11,44.98,44.99,95772.0,37.6231,37.6565,37.5479,37.5563,95772.0
2019-02-13 11:30:00,44.99,45.01,44.93,45.01,172326.0,37.5563,37.573,37.5062,37.573,172326.0
2019-02-13 12:00:00,45.01,45.02,44.97,44.98,42772.0,37.573,37.5813,37.5396,37.5479,42772.0
2019-02-13 12:30:00,44.99,45.0,44.96,44.97,52281.0,37.5563,37.5646,37.5312,37.5396,52281.0
2019-02-13 13:00:00,44.97,44.99,44.97,44.99,73463.0,37.5396,37.5563,37.5396,37.5563,73463.0
2019-02-13 13:30:00,44.98,45.0,44.96,44.97,33297.0,37.5479,37.5646,37.5312,37.5396,33297.0
2019-02-13 14:00:00,44.96,44.98,44.92,44.93,69758.0,37.5312,37.5479,37.4978,37.5062,69758.0
2019-02-13 14:30:00,44.93,44.96,44.92,44.96,370144.0,37.5062,37.5312,37.4978,37.5312,370144.0
2019-02-13 15:00:00,44.97,44.97,44.95,44.97,109895.0,37.5396,37.5396,37.5229,37.5396,109895.0
2019-02-13 15:30:00,44.97,44.98,44.89,44.9,221906.0,37.5396,37.5479,37.4728,37.4812,221906.0
2019-02-14 09:30:00,44.81,44.86,44.76,44.85,162784.0,37.406,37.4478,37.3643,37.4394,162784.0
2019-02-14 10:00:00,44.83,44.89,44.81,44.89,99718.0,37.4227,37.4728,37.406,37.4728,99718.0
2019-02-14 10:30:00,44.89,44.93,44.77,44.87,403532.0,37.4728,37.5062,37.3726,37.4561,403532.0
2019-02-14 11:00:00,44.86,44.87,44.78,44.78,74936.0,37.4478,37.4561,37.381,37.381,74936.0
2019-02-14 11:30:00,44.79,44.86,44.74,44.86,50715.0,37.3893,37.4478,37.3476,37.4478,50715.0
2019-02-14 12:00:00,44.85,45.0,44.85,44.99,92737.0,37.4394,37.5646,37.4394,37.5563,92737.0
2019-02-14 12:30:00,44.99,45.01,44.98,45.01,18455.0,37.5563,37.573,37.5479,37.573,18455.0
2019-02-14 13:00:00,45.01,45.02,44.97,44.99,23697.0,37.573,37.5813,37.5396,37.5563,23697.0
2019-02-14 13:30:00,45.01,45.01,44.97,45.0,196638.0,37.573,37.573,37.5396,37.5646,196638.0
2019-02-14 14:00:00,44.99,45.05,44.97,45.03,94353.0,37.5563,37.6064,37.5396,37.5897,94353.0
2019-02-14 14:30:00,45.03,45.07,45.02,45.03,91845.0,37.5897,37.6231,37.5813,37.5897,91845.0
2019-02-14 15:00:00,45.03,45.08,44.97,45.01,1236960.0,37.5897,37.6314,37.5396,37.573,1236960.0
2019-02-14 15:30:00,45.01,45.05,44.94,44.95,2027139.0,37.573,37.6064,37.5145,37.5229,2027139.0
2019-02-15 09:30:00,45.24,45.26,45.17,45.18,187578.0,37.765,37.7817,37.7065,37.7149,187578.0
2019-02-15 10:00:00,45.19,45.23,45.16,45.22,177779.0,37.7232,37.7566,37.6982,37.7483,177779.0
2019-02-15 10:30:00,45.23,45.3,45.22,45.23,100542.0,37.7566,37.8151,37.7483,37.7566,100542.0
2019-02-15 11:00:00,45.24,45.28,45.2,45.27,71394.0,37.765,37.7984,37.7316,37.79,71394.0
2019-02-15 11:30:00,45.26,45.27,45.22,45.27,33638.0,37.7817,37.79,37.7483,37.79,33638.0
2019-02-15 12:00:00,45.26,45.28,45.23,45.27,21089.0,37.7817,37.7984,37.7566,37.79,21089.0
2019-02-15 12:30:00,45.27,45.27,45.24,45.24,167429.0,37.79,37.79,37.765,37.765,167429.0
2019-02-15 13:00:00,45.25,45.26,45.22,45.24,61774.0,37.7733,37.7817,37.7483,37.765,61774.0
2019-02-15 13:30:00,45.23,45.34,45.23,45.33,39518.0,37.7566,37.8485,37.7566,37.8401,39518.0
2019-02-15 14:00:00,45.33,45.34,45.32,45.33,232376.0,37.8401,37.8485,37.8318,37.8401,232376.0
2019-02-15 14:30:00,45.33,45.36,45.33,45.35,40288.0,37.8401,37.8651,37.8401,37.8568,40288.0
2019-02-15 15:00:00,45.34,45.34,45.3,45.33,36108.0,37.8485,37.8485,37.8151,37.8401,36108.0
2019-02-15 15:30:00,45.33,45.4,45.32,45.4,133834.0,37.8401,37.8985,37.8318,37.8985,133834.0
2019-02-19 09:30:00,45.23,45.4,45.23,45.4,25745.0,37.7566,37.8985,37.7566,37.8985,25745.0
2019-02-19 10:00:00,45.4,45.45,45.38,45.42,738094.0,37.8985,37.9403,37.8818,37.9152,738094.0
2019-02-19 10:30:00,45.42,45.43,45.39,45.4,60586.0,37.9152,37.9236,37.8902,37.8985,60586.0
2019-02-19 11:00:00,45.42,45.47,45.42,45.46,28697.0,37.9152,37.957,37.9152,37.9486,28697.0
2019-02-19 11:30:00,45.46,45.56,45.46,45.56,82876.0,37.9486,38.0321,37.9486,38.0321,82876.0
2019-02-19 12:00:00,45.56,45.61,45.53,45.6,186366.0,38.0321,38.0738,38.0071,38.0655,186366.0
2019-02-19 12:30:00,45.6,45.63,45.59,45.63,29949.0,38.0655,38.0905,38.0571,38.0905,29949.0
2019-02-19 13:00:00,45.62,45.64,45.61,45.63,357230.0,38.0822,38.0989,38.0738,38.0905,357230.0
2019-02-19 13:30:00,45.63,45.63,45.6,45.62,34360.0,38.0905,38.0905,38.0655,38.0822,34360.0
2019-02-19 14:00:00,45.63,45.66,45.63,45.66,39146.0,38.0905,38.1156,38.0905,38.1156,39146.0
2019-02-19 14:30:00,45.66,45.67,45.64,45.67,82820.0,38.1156,38.1239,38.0989,38.1239,82820.0
2019-02-19 15:00:00,45.67,45.69,45.63,45.64,122806.0,38.1239,38.1406,38.0905,38.0989,122806.0
2019-02-19 15:30:00,45.64,45.67,45.59,45.61,153360.0,38.0989,38.1239,38.0571,38.0738,153360.0
2019-02-20 09:30:00,45.69,45.81,45.69,45.81,48609.0,38.1406,38.2408,38.1406,38.2408,48609.0
2019-02-20 10:00:00,45.81,45.9,45.79,45.89,48856.0,38.2408,38.3159,38.2241,38.3076,48856.0
2019-02-20 10:30:00,45.9,45.94,45.87,45.87,54969.0,38.3159,38.3493,38.2909,38.2909,54969.0
2019-02-20 11:00:00,45.87,45.94,45.85,45.94,28955.0,38.2909,38.3493,38.2742,38.3493,28955.0
2019-02-20 11:30:00,45.95,46.0,45.92,45.99,119564.0,38.3577,38.3994,38.3326,38.3911,119564.0
2019-02-20 12:00:00,45.99,45.99,45.88,45.89,40628.0,38.3911,38.3911,38.2992,38.3076,40628.0
2019-02-20 12:30:00,45.88,45.9,45.87,45.89,65749.0,38.2992,38.3159,38.2909,38.3076,65749.0
2019-02-20 13:00:00,45.89,45.95,45.88,45.95,52081.0,38.3076,38.3577,38.2992,38.3577,52081.0
2019-02-20 13:30:00,45.94,45.97,45.93,45.94,37959.0,38.3493,38.3744,38.341,38.3493,37959.0
2019-02-20 14:00:00,45.95,45.96,45.75,45.82,107566.0,38.3577,38.366,38.1907,38.2491,107566.0
2019-02-20 14:30:00,45.83,45.91,45.83,45.88,26945.0,38.2575,38.3243,38.2575,38.2992,26945.0
2019-02-20 15:00:00,45.88,45.89,45.85,45.86,38850.0,38.2992,38.3076,38.2742,38.2825,38850.0
2019-02-20 15:30:00,45.86,45.87,45.81,45.81,188815.0,38.2825,38.2909,38.2408,38.2408,188815.0
2019-02-21 09:30:00,45.74,45.79,45.67,45.73,101814.0,38.1824,38.2241,38.1239,38.174,101814.0
2019-02-21 10:00:00,45.72,45.73,45.63,45.63,156748.0,38.1657,38.174,38.0905,38.0905,156748.0
2019-02-21 10:30:00,45.63,45.68,45.62,45.65,48374.0,38.0905,38.1323,38.0822,38.1072,48374.0
2019-02-21 11:00:00,45.65,45.69,45.63,45.64,49078.0,38.1072,38.1406,38.0905,38.0989,49078.0
2019-02-21 11:30:00,45.64,45.72,45.64,45.71,36464.0,38.0989,38.1657,38.0989,38.1573,36464.0
2019-02-21 12:00:00,45.72,45.72,45.66,45.69,17251.0,38.1657,38.1657,38.1156,38.1406,17251.0
2019-02-21 12:30:00,45.7,45.74,45.7,45.73,32613.0,38.149,38.1824,38.149,38.174,32613.0
2019-02-21 13:00:00,45.74,45.74,45.69,45.69,7369.0,38.1824,38.1824,38.1406,38.1406,7369.0
2019-02-21 13:30:00,45.7,45.72,45.68,45.72,14175.0,38.149,38.1657,38.1323,38.1657,14175.0
2019-02-21 14:00:00,45.72,45.72,45.63,45.64,48508.0,38.1657,38.1657,38.0905,38.0989,48508.0
2019-02-21 14:30:00,45.65,45.65,45.58,45.61,249127.0,38.1072,38.1072,38.0488,38.0738,249127.0
2019-02-21 15:00:00,45.6,45.64,45.6,45.61,451320.0,38.0655,38.0989,38.0655,38.0738,451320.0
2019-02-21 15:30:00,45.61,45.68,45.58,45.68,281005.0,38.0738,38.1323,38.0488,38.1323,281005.0
2019-02-22 09:30:00,45.87,45.92,45.85,45.91,228366.0,38.2909,38.3326,38.2742,38.3243,228366.0
2019-02-22 10:00:00,45.92,45.95,45.92,45.92,89997.0,38.3326,38.3577,38.3326,38.3326,89997.0
2019-02-22 10:30:00,45.94,45.98,45.93,45.96,62919.0,38.3493,38.3827,38.341,38.366,62919.0
2019-02-22 11:00:00,45.96,46.01,45.95,46.01,94923.0,38.366,38.4077,38.3577,38.4077,94923.0
2019-02-22 11:30:00,46.01,46.01,45.98,45.99,60489.0,38.4077,38.4077,38.3827,38.3911,60489.0
2019-02-22 12:00:00,46.0,46.05,45.96,45.97,106572.0,38.3994,38.4411,38.366,38.3744,106572.0
2019-02-22 12:30:00,45.97,45.99,45.95,45.98,33727.0,38.3744,38.3911,38.3577,38.3827,33727.0
2019-02-22 13:00:00,45.98,45.98,45.96,45.97,41430.0,38.3827,38.3827,38.366,38.3744,41430.0
2019-02-22 13:30:00,45.97,45.99,45.96,45.97,50137.0,38.3744,38.3911,38.366,38.3744,50137.0
2019-02-22 14:00:00,45.97,45.98,45.95,45.95,209929.0,38.3744,38.3827,38.3577,38.3577,209929.0
2019-02-22 14:30:00,45.95,45.95,45.87,45.88,88745.0,38.3577,38.3577,38.2909,38.2992,88745.0
2019-02-22 15:00:00,45.88,45.93,45.87,45.93,151665.0,38.2992,38.341,38.2909,38.341,151665.0
2019-02-22 15:30:00,45.92,45.95,45.91,45.95,163393.0,38.3326,38.3577,38.3243,38.3577,163393.0
2019-02-25 09:30:00,46.24,46.31,46.22,46.22,48006.0,38.5997,38.6582,38.583,38.583,48006.0
2019-02-25 10:00:00,46.21,46.27,46.21,46.22,31339.0,38.5747,38.6248,38.5747,38.583,31339.0
2019-02-25 10:30:00,46.23,46.33,46.23,46.32,21679.0,38.5914,38.6749,38.5914,38.6665,21679.0
2019-02-25 11:00:00,46.32,46.32,46.27,46.27,20742.0,38.6665,38.6665,38.6248,38.6248,20742.0
2019-02-25 11:30:00,46.26,46.29,46.24,46.24,14430.0,38.6164,38.6415,38.5997,38.5997,14430.0
2019-02-25 12:00:00,46.23,46.23,46.16,46.17,51522.0,38.5914,38.5914,38.533,38.5413,51522.0
2019-02-25 12:30:00,46.16,46.18,46.13,46.16,73609.0,38.533,38.5497,38.5079,38.533,73609.0
2019-02-25 13:00:00,46.15,46.18,46.15,46.16,15020.0,38.5246,38.5497,38.5246,38.533,15020.0
2019-02-25 13:30:00,46.15,46.17,46.13,46.17,13275.0,38.5246,38.5413,38.5079,38.5413,13275.0
2019-02-25 14:00:00,46.18,46.22,46.18,46.21,14457.0,38.5497,38.583,38.5497,38.5747,14457.0
2019-02-25 14:30:00,46.22,46.22,46.19,46.19,11615.0,38.583,38.583,38.558,38.558,11615.0
2019-02-25 15:00:00,46.19,46.21,46.14,46.15,36787.0,38.558,38.5747,38.5163,38.5246,36787.0
2019-02-25 15:30:00,46.15,46.19,46.14,46.15,104834.0,38.5246,38.558,38.5163,38.5246,104834.0
2019-02-26 09:30:00,46.15,46.2,46.11,46.18,31683.0,38.5246,38.5664,38.4912,38.5497,31683.0
2019-02-26 10:00:00,46.19,46.22,46.16,46.19,49674.0,38.558,38.583,38.533,38.558,49674.0
2019-02-26 10:30:00,46.19,46.25,46.19,46.2,22177.0,38.558,38.6081,38.558,38.5664,22177.0
2019-02-26 11:00:00,46.18,46.34,46.18,46.3,35956.0,38.5497,38.6832,38.5497,38.6498,35956.0
2019-02-26 11:30:00,46.3,46.33,46.26,46.27,24539.0,38.6498,38.6749,38.6164,38.6248,24539.0
2019-02-26 12:00:00,46.27,46.28,46.24,46.26,19784.0,38.6248,38.6331,38.5997,38.6164,19784.0
2019-02-26 12:30:00,46.26,46.26,46.22,46.23,23270.0,38.6164,38.6164,38.583,38.5914,23270.0
2019-02-26 13:00:00,46.24,46.26,46.22,46.26,21270.0,38.5997,38.6164,38.583,38.6164,21270.0
2019-02-26 13:30:00,46.25,46.27,46.24,46.26,10193.0,38.6081,38.6248,38.5997,38.6164,10193.0
2019-02-26 14:00:00,46.27,46.29,46.26,46.29,153022.0,38.6248,38.6415,38.6164,38.6415,153022.0
2019-02-26 14:30:00,46.3,46.39,46.3,46.36,59889.0,38.6498,38.725,38.6498,38.6999,59889.0
2019-02-26 15:00:00,46.37,46.39,46.35,46.35,48683.0,38.7083,38.725,38.6916,38.6916,48683.0
2019-02-26 15:30:00,46.35,46.37,46.28,46.28,101353.0,38.6916,38.7083,38.6331,38.6331,101353.0
2019-02-27 09:30:00,46.13,46.2,46.11,46.13,65950.0,38.5079,38.5664,38.4912,38.5079,65950.0
2019-02-27 10:00:00,46.13,46.14,45.98,45.99,151245.0,38.5079,38.5163,38.3827,38.3911,151245.0
2019-02-27 10:30:00,46.0,46.1,45.98,46.04,39891.0,38.3994,38.4829,38.3827,38.4328,39891.0
2019-02-27 11:00:00,46.04,46.1,46.04,46.06,41611.0,38.4328,38.4829,38.4328,38.4495,41611.0
2019-02-27 11:30:00,46.06,46.14,46.04,46.13,133867.0,38.4495,38.5163,38.4328,38.5079,133867.0
2019-02-27 12:00:00,46.12,46.13,46.11,46.12,20874.0,38.4996,38.5079,38.4912,38.4996,20874.0
2019-02-27 12:30:00,46.12,46.14,46.11,46.11,58902.0,38.4996,38.5163,38.4912,38.4912,58902.0
2019-02-27 13:00:00,46.12,46.17,46.12,46.15,43854.0,38.4996,38.5413,38.4996,38.5246,43854.0
2019-02-27 13:30:00,46.15,46.16,46.13,46.14,107954.0,38.5246,38.533,38.5079,38.5163,107954.0
2019-02-27 14:00:00,46.15,46.15,46.12,46.13,13732.0,38.5246,38.5246,38.4996,38.5079,13732.0
2019-02-27 14:30:00,46.14,46.16,46.14,46.16,26415.0,38.5163,38.533,38.5163,38.533,26415.0
2019-02-27 15:00:00,46.15,46.16,46.1,46.1,41283.0,38.5246,38.533,38.4829,38.4829,41283.0
2019-02-27 15:30:00,46.09,46.12,46.06,46.08,83688.0,38.4745,38.4996,38.4495,38.4662,83688.0
2019-02-28 09:30:00,45.96,46.0,45.92,45.96,59029.0,38.366,38.3994,38.3326,38.366,59029.0
2019-02-28 10:00:00,45.96,45.96,45.84,45.86,59792.0,38.366,38.366,38.2658,38.2825,59792.0
2019-02-28 10:30:00,45.89,45.95,45.88,45.93,113823.0,38.3076,38.3577,38.2992,38.341,113823.0
2019-02-28 11:00:00,45.94,46.0,45.9,45.96,77424.0,38.3493,38.3994,38.3159,38.366,77424.0
2019-02-28 11:30:00,45.96,46.01,45.92,45.97,637002.0,38.366,38.4077,38.3326,38.3744,637002.0
2019-02-28 12:00:00,45.97,46.01,45.94,46.0,59198.0,38.3744,38.4077,38.3493,38.3994,59198.0
2019-02-28 12:30:00,46.01,46.02,45.98,46.02,16586.0,38.4077,38.4161,38.3827,38.4161,16586.0
2019-02-28 13:00:00,46.02,46.02,45.97,45.98,212523.0,38.4161,38.4161,38.3744,38.3827,212523.0
2019-02-28 13:30:00,45.98,46.0,45.96,45.97,177469.0,38.3827,38.3994,38.366,38.3744,177469.0
2019-02-28 14:00:00,45.96,45.98,45.94,45.96,289310.0,38.366,38.3827,38.3493,38.366,289310.0
2019-02-28 14:30:00,45.96,45.97,45.9,45.92,291491.0,38.366,38.3744,38.3159,38.3326,291491.0
2019-02-28 15:00:00,45.91,45.92,45.87,45.88,315563.0,38.3243,38.3326,38.2909,38.2992,315563.0
2019-02-28 15:30:00,45.88,45.93,45.77,45.86,1000876.0,38.2992,38.341,38.2074,38.2825,1000876.0
2019-03-01 09:30:00,46.12,46.19,46.12,46.15,184523.0,38.4996,38.558,38.4996,38.5246,184523.0
2019-03-01 10:00:00,46.15,46.19,46.06,46.06,238684.0,38.5246,38.558,38.4495,38.4495,238684.0
2019-03-01 10:30:00,46.07,46.09,46.02,46.08,109052.0,38.4578,38.4745,38.4161,38.4662,109052.0
2019-03-01 11:00:00,46.08,46.08,45.97,45.99,396848.0,38.4662,38.4662,38.3744,38.3911,396848.0
2019-03-01 11:30:00,45.99,46.02,45.94,45.97,564232.0,38.3911,38.4161,38.3493,38.3744,564232.0
2019-03-01 12:00:00,45.98,46.03,45.97,46.02,141426.0,38.3827,38.4244,38.3744,38.4161,141426.0
2019-03-01 12:30:00,46.02,46.03,45.99,46.02,368259.0,38.4161,38.4244,38.3911,38.4161,368259.0
2019-03-01 13:00:00,46.02,46.04,46.01,46.02,61660.0,38.4161,38.4328,38.4077,38.4161,61660.0
2019-03-01 13:30:00,46.02,46.03,46.01,46.01,115362.0,38.4161,38.4244,38.4077,38.4077,115362.0
2019-03-01 14:00:00,46.01,46.04,45.98,46.04,99262.0,38.4077,38.4328,38.3827,38.4328,99262.0
2019-03-01 14:30:00,46.04,46.05,46.02,46.03,124793.0,38.4328,38.4411,38.4161,38.4244,124793.0
2019-03-01 15:00:00,46.03,46.03,46.01,46.02,141726.0,38.4244,38.4244,38.4077,38.4161,141726.0
2019-03-01 15:30:00,46.02,46.07,46.0,46.07,187709.0,38.4161,38.4578,38.3994,38.4578,187709.0
2019-03-04 09:30:00,46.21,46.21,46.07,46.12,765197.0,38.5747,38.5747,38.4578,38.4996,765197.0
2019-03-04 10:00:00,46.12,46.13,46.07,46.11,46542.0,38.4996,38.5079,38.4578,38.4912,46542.0
2019-03-04 10:30:00,46.12,46.12,46.04,46.04,33963.0,38.4996,38.4996,38.4328,38.4328,33963.0
2019-03-04 11:00:00,46.04,46.04,45.95,45.97,38204.0,38.4328,38.4328,38.3577,38.3744,38204.0
2019-03-04 11:30:00,45.95,45.96,45.8,45.82,85861.0,38.3577,38.366,38.2324,38.2491,85861.0
2019-03-04 12:00:00,45.82,45.87,45.74,45.83,102054.0,38.2491,38.2909,38.1824,38.2575,102054.0
2019-03-04 12:30:00,45.82,45.84,45.76,45.81,106097.0,38.2491,38.2658,38.1991,38.2408,106097.0
2019-03-04 13:00:00,45.8,45.85,45.75,45.85,50794.0,38.2324,38.2742,38.1907,38.2742,50794.0
2019-03-04 13:30:00,45.85,45.92,45.84,45.91,63694.0,38.2742,38.3326,38.2658,38.3243,63694.0
2019-03-04 14:00:00,45.92,45.95,45.89,45.94,49133.0,38.3326,38.3577,38.3076,38.3493,49133.0
2019-03-04 14:30:00,45.95,45.97,45.92,45.94,45878.0,38.3577,38.3744,38.3326,38.3493,45878.0
2019-03-04 15:00:00,45.93,45.94,45.91,45.93,72747.0,38.341,38.3493,38.3243,38.341,72747.0
2019-03-04 15:30:00,45.92,45.98,45.92,45.97,203279.0,38.3326,38.3827,38.3326,38.3744,203279.0
2019-03-05 09:30:00,46.0,46.05,45.97,46.01,83224.0,38.3994,38.4411,38.3744,38.4077,83224.0
2019-03-05 10:00:00,46.02,46.05,45.94,45.96,145916.0,38.4161,38.4411,38.3493,38.366,145916.0
2019-03-05 10:30:00,45.96,46.07,45.96,46.06,161372.0,38.366,38.4578,38.366,38.4495,161372.0
2019-03-05 11:00:00,46.07,46.15,46.05,46.13,78725.0,38.4578,38.5246,38.4411,38.5079,78725.0
2019-03-05 11:30:00,46.12,46.17,46.1,46.12,36014.0,38.4996,38.5413,38.4829,38.4996,36014.0
2019-03-05 12:00:00,46.12,46.13,46.09,46.12,35930.0,38.4996,38.5079,38.4745,38.4996,35930.0
2019-03-05 12:30:00,46.11,46.14,46.11,46.14,21059.0,38.4912,38.5163,38.4912,38.5163,21059.0
2019-03-05 13:00:00,46.14,46.17,46.14,46.15,35177.0,38.5163,38.5413,38.5163,38.5246,35177.0
2019-03-05 13:30:00,46.16,46.19,46.15,46.16,33686.0,38.533,38.558,38.5246,38.533,33686.0
2019-03-05 14:00:00,46.17,46.2,46.17,46.18,18752.0,38.5413,38.5664,38.5413,38.5497,18752.0
2019-03-05 14:30:00,46.19,46.2,46.17,46.19,60677.0,38.558,38.5664,38.5413,38.558,60677.0
2019-03-05 15:00:00,46.19,46.2,46.16,46.16,103101.0,38.558,38.5664,38.533,38.533,103101.0
2019-03-05 15:30:00,46.16,46.19,46.11,46.12,213583.0,38.533,38.558,38.4912,38.4996,213583.0
2019-03-06 09:30:00,46.16,46.19,46.07,46.09,86876.0,38.533,38.558,38.4578,38.4745,86876.0
2019-03-06 10:00:00,46.09,46.11,46.02,46.02,73468.0,38.4745,38.4912,38.4161,38.4161,73468.0
2019-03-06 10:30:00,46.02,46.08,46.01,46.05,64815.0,38.4161,38.4662,38.4077,38.4411,64815.0
2019-03-06 11:00:00,46.05,46.1,46.05,46.09,90259.0,38.4411,38.4829,38.4411,38.4745,90259.0
2019-03-06 11:30:00,46.09,46.1,45.99,46.01,155152.0,38.4745,38.4829,38.3911,38.4077,155152.0
2019-03-06 12:00:00,46.01,46.06,45.98,45.99,125302.0,38.4077,38.4495,38.3827,38.3911,125302.0
2019-03-06 12:30:00,45.99,46.02,45.96,45.97,85775.0,38.3911,38.4161,38.366,38.3744,85775.0
2019-03-06 13:00:00,45.96,45.97,45.93,45.95,59772.0,38.366,38.3744,38.341,38.3577,59772.0
2019-03-06 13:30:00,45.95,46.02,45.95,46.01,34341.0,38.3577,38.4161,38.3577,38.4077,34341.0
2019-03-06 14:00:00,46.01,46.03,46.0,46.01,16748.0,38.4077,38.4244,38.3994,38.4077,16748.0
2019-03-06 14:30:00,46.01,46.01,45.97,45.99,52493.0,38.4077,38.4077,38.3744,38.3911,52493.0
2019-03-06 15:00:00,45.99,46.0,45.95,45.97,88970.0,38.3911,38.3994,38.3577,38.3744,88970.0
2019-03-06 15:30:00,45.98,46.02,45.95,45.96,199584.0,38.3827,38.4161,38.3577,38.366,199584.0
2019-03-07 09:30:00,45.75,45.77,45.43,45.48,1373274.0,38.1907,38.2074,37.9236,37.9653,1373274.0
2019-03-07 10:00:00,45.47,45.51,45.34,45.42,2081513.0,37.957,37.9904,37.8485,37.9152,2081513.0
2019-03-07 10:30:00,45.41,45.49,45.4,45.44,144233.0,37.9069,37.9737,37.8985,37.9319,144233.0
2019-03-07 11:00:00,45.44,45.45,45.4,45.45,63996.0,37.9319,37.9403,37.8985,37.9403,63996.0
2019-03-07 11:30:00,45.46,45.52,45.44,45.45,166646.0,37.9486,37.9987,37.9319,37.9403,166646.0
2019-03-07 12:00:00,45.45,45.48,45.42,45.48,109970.0,37.9403,37.9653,37.9152,37.9653,109970.0
2019-03-07 12:30:00,45.47,45.53,45.42,45.52,302583.0,37.957,38.0071,37.9152,37.9987,302583.0
2019-03-07 13:00:00,45.51,45.51,45.44,45.46,60042.0,37.9904,37.9904,37.9319,37.9486,60042.0
2019-03-07 13:30:00,45.45,45.47,45.42,45.43,294381.0,37.9403,37.957,37.9152,37.9236,294381.0
2019-03-07 14:00:00,45.44,45.44,45.36,45.38,238540.0,37.9319,37.9319,37.8651,37.8818,238540.0
2019-03-07 14:30:00,45.38,45.39,45.25,45.27,641835.0,37.8818,37.8902,37.7733,37.79,641835.0
2019-03-07 15:00:00,45.27,45.32,45.25,45.28,1404828.0,37.79,37.8318,37.7733,37.7984,1404828.0
2019-03-07 15:30:00,45.27,45.32,45.24,45.26,315798.0,37.79,37.8318,37.765,37.7817,315798.0
2019-03-08 09:30:00,44.98,45.02,44.9,44.96,323356.0,37.5479,37.5813,37.4812,37.5312,323356.0
2019-03-08 10:00:00,44.94,45.03,44.92,45.02,326019.0,37.5145,37.5897,37.4978,37.5813,326019.0
2019-03-08 10:30:00,45.02,45.12,44.97,45.03,81994.0,37.5813,37.6648,37.5396,37.5897,81994.0
2019-03-08 11:00:00,45.03,45.13,45.03,45.12,23560.0,37.5897,37.6731,37.5897,37.6648,23560.0
2019-03-08 11:30:00,45.11,45.11,45.04,45.05,20745.0,37.6565,37.6565,37.598,37.6064,20745.0
2019-03-08 12:00:00,45.05,45.06,45.02,45.06,81259.0,37.6064,37.6147,37.5813,37.6147,81259.0
2019-03-08 12:30:00,45.06,45.06,45.01,45.03,27997.0,37.6147,37.6147,37.573,37.5897,27997.0
2019-03-08 13:00:00,45.03,45.06,45.02,45.06,20272.0,37.5897,37.6147,37.5813,37.6147,20272.0
2019-03-08 13:30:00,45.05,45.08,45.04,45.05,88847.0,37.6064,37.6314,37.598,37.6064,88847.0
2019-03-08 14:00:00,45.05,45.1,45.03,45.09,194795.0,37.6064,37.6481,37.5897,37.6398,194795.0
2019-03-08 14:30:00,45.09,45.16,45.08,45.12,73817.0,37.6398,37.6982,37.6314,37.6648,73817.0
2019-03-08 15:00:00,45.13,45.17,45.09,45.1,71137.0,37.6731,37.7065,37.6398,37.6481,71137.0
2019-03-08 15:30:00,45.09,45.19,45.09,45.19,128467.0,37.6398,37.7232,37.6398,37.7232,128467.0
2019-03-11 09:30:00,45.35,45.48,45.35,45.47,139540.0,37.8568,37.9653,37.8568,37.957,139540.0
2019-03-11 10:00:00,45.47,45.52,45.47,45.51,40388.0,37.957,37.9987,37.957,37.9904,40388.0
2019-03-11 10:30:00,45.5,45.56,45.49,45.55,76446.0,37.982,38.0321,37.9737,38.0238,76446.0
2019-03-11 11:00:00,45.55,45.58,45.54,45.58,43200.0,38.0238,38.0488,38.0154,38.0488,43200.0
2019-03-11 11:30:00,45.58,45.6,45.56,45.58,43536.0,38.0488,38.0655,38.0321,38.0488,43536.0
2019-03-11 12:00:00,45.59,45.61,45.57,45.59,33033.0,38.0571,38.0738,38.0404,38.0571,33033.0
2019-03-11 12:30:00,45.59,45.62,45.58,45.62,32687.0,38.0571,38.0822,38.0488,38.0822,32687.0
2019-03-11 13:00:00,45.62,45.66,45.61,45.65,43367.0,38.0822,38.1156,38.0738,38.1072,43367.0
2019-03-11 13:30:00,45.66,45.68,45.64,45.68,30007.0,38.1156,38.1323,38.0989,38.1323,30007.0
2019-03-11 14:00:00,45.68,45.69,45.65,45.67,24590.0,38.1323,38.1406,38.1072,38.1239,24590.0
2019-03-11 14:30:00,45.67,45.69,45.66,45.68,17826.0,38.1239,38.1406,38.1156,38.1323,17826.0
2019-03-11 15:00:00,45.68,45.71,45.66,45.7,65987.0,38.1323,38.1573,38.1156,38.149,65987.0
2019-03-11 15:30:00,45.7,45.72,45.68,45.72,102439.0,38.149,38.1657,38.1323,38.1657,102439.0
2019-03-12 09:30:00,45.73,45.82,45.73,45.8,61231.0,38.174,38.2491,38.174,38.2324,61231.0
2019-03-12 10:00:00,45.8,45.82,45.78,45.8,78028.0,38.2324,38.2491,38.2157,38.2324,78028.0
2019-03-12 10:30:00,45.81,45.84,45.8,45.82,65100.0,38.2408,38.2658,38.2324,38.2491,65100.0
2019-03-12 11:00:00,45.8,45.8,45.73,45.77,105243.0,38.2324,38.2324,38.174,38.2074,105243.0
2019-03-12 11:30:00,45.77,45.82,45.77,45.81,116736.0,38.2074,38.2491,38.2074,38.2408,116736.0
2019-03-12 12:00:00,45.82,45.83,45.79,45.83,75305.0,38.2491,38.2575,38.2241,38.2575,75305.0
2019-03-12 12:30:00,45.83,45.83,45.79,45.8,24416.0,38.2575,38.2575,38.2241,38.2324,24416.0
2019-03-12 13:00:00,45.8,45.82,45.78,45.8,41149.0,38.2324,38.2491,38.2157,38.2324,41149.0
2019-03-12 13:30:00,45.8,45.82,45.77,45.81,54845.0,38.2324,38.2491,38.2074,38.2408,54845.0
2019-03-12 14:00:00,45.81,45.84,45.8,45.8,72053.0,38.2408,38.2658,38.2324,38.2324,72053.0
2019-03-12 14:30:00,45.8,45.83,45.8,45.81,14883.0,38.2324,38.2575,38.2324,38.2408,14883.0
2019-03-12 15:00:00,45.8,45.81,45.74,45.8,77999.0,38.2324,38.2408,38.1824,38.2324,77999.0
2019-03-12 15:30:00,45.78,45.82,45.75,45.8,190672.0,38.2157,38.2491,38.1907,38.2324,190672.0
2019-03-13 09:30:00,45.9,45.95,45.89,45.94,138834.0,38.3159,38.3577,38.3076,38.3493,138834.0
2019-03-13 10:00:00,45.94,45.95,45.9,45.91,62722.0,38.3493,38.3577,38.3159,38.3243,62722.0
2019-03-13 10:30:00,45.91,45.96,45.91,45.93,75638.0,38.3243,38.366,38.3243,38.341,75638.0
2019-03-13 11:00:00,45.93,46.02,45.93,46.01,28143.0,38.341,38.4161,38.341,38.4077,28143.0
2019-03-13 11:30:00,46.03,46.03,45.99,46.01,57833.0,38.4244,38.4244,38.3911,38.4077,57833.0
2019-03-13 12:00:00,46.02,46.05,45.96,45.97,22708.0,38.4161,38.4411,38.366,38.3744,22708.0
2019-03-13 12:30:00,45.97,46.02,45.95,46.02,21636.0,38.3744,38.4161,38.3577,38.4161,21636.0
2019-03-13 13:00:00,46.02,46.05,46.02,46.04,15146.0,38.4161,38.4411,38.4161,38.4328,15146.0
2019-03-13 13:30:00,46.04,46.05,46.02,46.05,60257.0,38.4328,38.4411,38.4161,38.4411,60257.0
2019-03-13 14:00:00,46.05,46.09,46.04,46.09,36781.0,38.4411,38.4745,38.4328,38.4745,36781.0
2019-03-13 14:30:00,46.08,46.08,45.98,46.06,103757.0,38.4662,38.4662,38.3827,38.4495,103757.0
2019-03-13 15:00:00,46.06,46.07,46.02,46.04,110926.0,38.4495,38.4578,38.4161,38.4328,110926.0
2019-03-13 15:30:00,46.03,46.09,46.02,46.05,144153.0,38.4244,38.4745,38.4161,38.4411,144153.0
2019-03-14 09:30:00,45.96,45.99,45.95,45.98,102284.0,38.366,38.3911,38.3577,38.3827,102284.0
2019-03-14 10:00:00,45.98,45.98,45.9,45.94,43182.0,38.3827,38.3827,38.3159,38.3493,43182.0
2019-03-14 10:30:00,45.92,45.95,45.9,45.92,62822.0,38.3326,38.3577,38.3159,38.3326,62822.0
2019-03-14 11:00:00,45.92,45.98,45.9,45.93,120591.0,38.3326,38.3827,38.3159,38.341,120591.0
2019-03-14 11:30:00,45.93,46.02,45.91,46.0,99022.0,38.341,38.4161,38.3243,38.3994,99022.0
2019-03-14 12:00:00,46.0,46.03,45.98,45.99,82720.0,38.3994,38.4244,38.3827,38.3911,82720.0
2019-03-14 12:30:00,45.99,46.0,45.96,45.98,50455.0,38.3911,38.3994,38.366,38.3827,50455.0
2019-03-14 13:00:00,45.99,46.0,45.97,45.98,33989.0,38.3911,38.3994,38.3744,38.3827,33989.0
2019-03-14 13:30:00,45.98,45.99,45.93,45.95,37529.0,38.3827,38.3911,38.341,38.3577,37529.0
2019-03-14 14:00:00,45.94,46.0,45.94,45.98,88012.0,38.3493,38.3994,38.3493,38.3827,88012.0
2019-03-14 14:30:00,45.98,45.99,45.95,45.97,44692.0,38.3827,38.3911,38.3577,38.3744,44692.0
2019-03-14 15:00:00,45.96,45.98,45.95,45.96,104631.0,38.366,38.3827,38.3577,38.366,104631.0
2019-03-14 15:30:00,45.96,45.99,45.95,45.97,101951.0,38.366,38.3911,38.3577,38.3744,101951.0
2019-03-15 09:30:00,46.27,46.43,46.27,46.37,156967.0,38.6248,38.7583,38.6248,38.7083,156967.0
2019-03-15 10:00:00,46.36,46.37,46.3,46.35,270269.0,38.6999,38.7083,38.6498,38.6916,270269.0
2019-03-15 10:30:00,46.36,46.38,46.33,46.35,133298.0,38.6999,38.7166,38.6749,38.6916,133298.0
2019-03-15 11:00:00,46.35,46.43,46.35,46.43,144177.0,38.6916,38.7583,38.6916,38.7583,144177.0
2019-03-15 11:30:00,46.42,46.48,46.38,46.42,124906.0,38.75,38.8001,38.7166,38.75,124906.0
2019-03-15 12:00:00,46.43,46.49,46.41,46.47,113781.0,38.7583,38.8084,38.7417,38.7917,113781.0
2019-03-15 12:30:00,46.46,46.5,46.46,46.48,114612.0,38.7834,38.8168,38.7834,38.8001,114612.0
2019-03-15 13:00:00,46.48,46.5,46.42,46.48,361409.0,38.8001,38.8168,38.75,38.8001,361409.0
2019-03-15 13:30:00,46.48,46.51,46.47,46.48,33633.0,38.8001,38.8251,38.7917,38.8001,33633.0
2019-03-15 14:00:00,46.48,46.48,46.44,46.45,22397.0,38.8001,38.8001,38.7667,38.775,22397.0
2019-03-15 14:30:00,46.45,46.46,46.44,46.46,22590.0,38.775,38.7834,38.7667,38.7834,22590.0
2019-03-15 15:00:00,46.46,46.47,46.43,46.46,22808.0,38.7834,38.7917,38.7583,38.7834,22808.0
2019-03-15 15:30:00,46.45,46.49,46.42,46.48,212592.0,38.775,38.8084,38.75,38.8001,212592.0
2019-03-18 09:30:00,46.6,46.69,46.6,46.67,85050.0,38.9003,38.9754,38.9003,38.9587,85050.0
2019-03-18 10:00:00,46.68,46.72,46.67,46.68,342631.0,38.967,39.0004,38.9587,38.967,342631.0
2019-03-18 10:30:00,46.67,46.72,46.63,46.7,34233.0,38.9587,39.0004,38.9253,38.9837,34233.0
2019-03-18 11:00:00,46.71,46.71,46.61,46.63,117055.0,38.9921,38.9921,38.9086,38.9253,117055.0
2019-03-18 11:30:00,46.63,46.63,46.56,46.61,41518.0,38.9253,38.9253,38.8669,38.9086,41518.0
2019-03-18 12:00:00,46.62,46.67,46.62,46.67,6772.0,38.917,38.9587,38.917,38.9587,6772.0
2019-03-18 12:30:00,46.66,46.7,46.65,46.69,41740.0,38.9503,38.9837,38.942,38.9754,41740.0
2019-03-18 13:00:00,46.68,46.7,46.66,46.68,12967.0,38.967,38.9837,38.9503,38.967,12967.0
2019-03-18 13:30:00,46.68,46.71,46.67,46.7,41794.0,38.967,38.9921,38.9587,38.9837,41794.0
2019-03-18 14:00:00,46.72,46.72,46.68,46.71,41949.0,39.0004,39.0004,38.967,38.9921,41949.0
2019-03-18 14:30:00,46.71,46.74,46.7,46.74,35964.0,38.9921,39.0171,38.9837,39.0171,35964.0
2019-03-18 15:00:00,46.73,46.75,46.72,46.72,26720.0,39.0088,39.0255,39.0004,39.0004,26720.0
2019-03-18 15:30:00,46.73,46.77,46.71,46.75,264822.0,39.0088,39.0422,38.9921,39.0255,264822.0
2019-03-19 09:30:00,46.96,47.04,46.95,46.95,134623.0,39.2008,39.2676,39.1924,39.1924,134623.0
2019-03-19 10:00:00,46.96,46.99,46.93,46.93,22719.0,39.2008,39.2258,39.1757,39.1757,22719.0
2019-03-19 10:30:00,46.93,46.96,46.88,46.89,99928.0,39.1757,39.2008,39.134,39.1423,99928.0
2019-03-19 11:00:00,46.89,46.96,46.89,46.95,22794.0,39.1423,39.2008,39.1423,39.1924,22794.0
2019-03-19 11:30:00,46.93,46.99,46.91,46.99,13607.0,39.1757,39.2258,39.159,39.2258,13607.0
2019-03-19 12:00:00,46.99,47.02,46.96,46.97,15577.0,39.2258,39.2509,39.2008,39.2091,15577.0
2019-03-19 12:30:00,46.97,46.97,46.81,46.9,162047.0,39.2091,39.2091,39.0756,39.1507,162047.0
2019-03-19 13:00:00,46.91,46.93,46.88,46.9,18002.0,39.159,39.1757,39.134,39.1507,18002.0
2019-03-19 13:30:00,46.9,46.93,46.89,46.9,20879.0,39.1507,39.1757,39.1423,39.1507,20879.0
2019-03-19 14:00:00,46.9,46.91,46.86,46.87,10093.0,39.1507,39.159,39.1173,39.1256,10093.0
2019-03-19 14:30:00,46.88,46.91,46.85,46.85,28035.0,39.134,39.159,39.109,39.109,28035.0
2019-03-19 15:00:00,46.86,46.86,46.79,46.8,102331.0,39.1173,39.1173,39.0589,39.0672,102331.0
2019-03-19 15:30:00,46.79,46.83,46.73,46.83,115073.0,39.0589,39.0923,39.0088,39.0923,115073.0
2019-03-20 09:30:00,46.65,46.67,46.59,46.6,69954.0,38.942,38.9587,38.8919,38.9003,69954.0
2019-03-20 10:00:00,46.6,46.62,46.56,46.59,65481.0,38.9003,38.917,38.8669,38.8919,65481.0
2019-03-20 10:30:00,46.62,46.64,46.59,46.63,41496.0,38.917,38.9337,38.8919,38.9253,41496.0
2019-03-20 11:00:00,46.64,46.68,46.63,46.65,52028.0,38.9337,38.967,38.9253,38.942,52028.0
2019-03-20 11:30:00,46.65,46.65,46.54,46.55,71107.0,38.942,38.942,38.8502,38.8585,71107.0
2019-03-20 12:00:00,46.56,46.6,46.56,46.58,38710.0,38.8669,38.9003,38.8669,38.8836,38710.0
2019-03-20 12:30:00,46.57,46.57,46.48,46.54,258672.0,38.8752,38.8752,38.8001,38.8502,258672.0
2019-03-20 13:00:00,46.54,46.57,46.54,46.56,21076.0,38.8502,38.8752,38.8502,38.8669,21076.0
2019-03-20 13:30:00,46.55,46.62,46.55,46.59,82835.0,38.8585,38.917,38.8585,38.8919,82835.0
2019-03-20 14:00:00,46.59,47.01,46.59,47.01,238184.0,38.8919,39.2425,38.8919,39.2425,238184.0
2019-03-20 14:30:00,47.02,47.11,46.98,47.07,313368.0,39.2509,39.326,39.2175,39.2926,313368.0
2019-03-20 15:00:00,47.07,47.09,46.93,46.93,133782.0,39.2926,39.3093,39.1757,39.1757,133782.0
2019-03-20 15:30:00,46.92,46.93,46.81,46.84,379017.0,39.1674,39.1757,39.0756,39.1006,379017.0
2019-03-21 09:30:00,46.56,46.71,46.56,46.71,134574.0,38.8669,38.9921,38.8669,38.9921,134574.0
2019-03-21 10:00:00,46.7,46.73,46.64,46.71,423669.0,38.9837,39.0088,38.9337,38.9921,423669.0
2019-03-21 10:30:00,46.7,46.71,46.65,46.69,71820.0,38.9837,38.9921,38.942,38.9754,71820.0
2019-03-21 11:00:00,46.71,46.77,46.69,46.7,59599.0,38.9921,39.0422,38.9754,38.9837,59599.0
2019-03-21 11:30:00,46.69,46.76,46.65,46.75,124953.0,38.9754,39.0338,38.942,39.0255,124953.0
2019-03-21 12:00:00,46.75,46.75,46.6,46.6,68905.0,39.0255,39.0255,38.9003,38.9003,68905.0
2019-03-21 12:30:00,46.61,46.64,46.59,46.64,61718.0,38.9086,38.9337,38.8919,38.9337,61718.0
2019-03-21 13:00:00,46.65,46.69,46.64,46.69,32161.0,38.942,38.9754,38.9337,38.9754,32161.0
2019-03-21 13:30:00,46.7,46.73,46.68,46.73,64788.0,38.9837,39.0088,38.967,39.0088,64788.0
2019-03-21 14:00:00,46.73,46.81,46.73,46.81,57876.0,39.0088,39.0756,39.0088,39.0756,57876.0
2019-03-21 14:30:00,46.81,46.84,46.8,46.81,38879.0,39.0756,39.1006,39.0672,39.0756,38879.0
2019-03-21 15:00:00,46.8,46.86,46.79,46.81,55028.0,39.0672,39.1173,39.0589,39.0756,55028.0
2019-03-21 15:30:00,46.81,46.87,46.8,46.87,126659.0,39.0756,39.1256,39.0672,39.1256,126659.0
2019-03-22 09:30:00,46.28,46.37,46.17,46.17,186369.0,38.6331,38.7083,38.5413,38.5413,186369.0
2019-03-22 10:00:00,46.17,46.26,46.16,46.16,186741.0,38.5413,38.6164,38.533,38.533,186741.0
2019-03-22 10:30:00,46.15,46.2,46.02,46.02,134404.0,38.5246,38.5664,38.4161,38.4161,134404.0
2019-03-22 11:00:00,46.02,46.07,45.96,46.03,173318.0,38.4161,38.4578,38.366,38.4244,173318.0
2019-03-22 11:30:00,46.0,46.02,45.89,45.89,168194.0,38.3994,38.4161,38.3076,38.3076,168194.0
2019-03-22 12:00:00,45.88,45.98,45.88,45.94,108658.0,38.2992,38.3827,38.2992,38.3493,108658.0
2019-03-22 12:30:00,45.92,45.97,45.84,45.91,94585.0,38.3326,38.3744,38.2658,38.3243,94585.0
2019-03-22 13:00:00,45.91,45.98,45.89,45.89,55416.0,38.3243,38.3827,38.3076,38.3076,55416.0
2019-03-22 13:30:00,45.9,45.97,45.89,45.91,68089.0,38.3159,38.3744,38.3076,38.3243,68089.0
2019-03-22 14:00:00,45.9,46.02,45.9,46.01,118147.0,38.3159,38.4161,38.3159,38.4077,118147.0
2019-03-22 14:30:00,46.01,46.05,45.98,46.02,87031.0,38.4077,38.4411,38.3827,38.4161,87031.0
2019-03-22 15:00:00,46.03,46.05,45.94,45.94,154306.0,38.4244,38.4411,38.3493,38.3493,154306.0
2019-03-22 15:30:00,45.94,45.94,45.83,45.84,282776.0,38.3493,38.3493,38.2575,38.2658,282776.0
2019-03-25 09:30:00,45.78,45.92,45.73,45.76,114673.0,38.2157,38.3326,38.174,38.1991,114673.0
2019-03-25 10:00:00,45.75,45.79,45.71,45.79,91804.0,38.1907,38.2241,38.1573,38.2241,91804.0
2019-03-25 10:30:00,45.77,45.9,45.77,45.88,61879.0,38.2074,38.3159,38.2074,38.2992,61879.0
2019-03-25 11:00:00,45.87,45.98,45.85,45.98,75878.0,38.2909,38.3827,38.2742,38.3827,75878.0
2019-03-25 11:30:00,45.97,45.97,45.87,45.87,34525.0,38.3744,38.3744,38.2909,38.2909,34525.0
2019-03-25 12:00:00,45.86,45.92,45.83,45.91,52214.0,38.2825,38.3326,38.2575,38.3243,52214.0
2019-03-25 12:30:00,45.9,45.9,45.8,45.87,47407.0,38.3159,38.3159,38.2324,38.2909,47407.0
2019-03-25 13:00:00,45.88,45.89,45.82,45.83,102666.0,38.2992,38.3076,38.2491,38.2575,102666.0
2019-03-25 13:30:00,45.83,45.86,45.8,45.8,82512.0,38.2575,38.2825,38.2324,38.2324,82512.0
2019-03-25 14:00:00,45.8,45.82,45.75,45.77,139219.0,38.2324,38.2491,38.1907,38.2074,139219.0
2019-03-25 14:30:00,45.78,45.83,45.78,45.83,27164.0,38.2157,38.2575,38.2157,38.2575,27164.0
2019-03-25 15:00:00,45.84,45.9,45.83,45.89,54108.0,38.2658,38.3159,38.2575,38.3076,54108.0
2019-03-25 15:30:00,45.88,45.91,45.85,45.9,291987.0,38.2992,38.3243,38.2742,38.3159,291987.0
2019-03-26 09:30:00,46.21,46.29,46.2,46.25,74113.0,38.5747,38.6415,38.5664,38.6081,74113.0
2019-03-26 10:00:00,46.25,46.26,46.18,46.22,208479.0,38.6081,38.6164,38.5497,38.583,208479.0
2019-03-26 10:30:00,46.22,46.27,46.14,46.25,155030.0,38.583,38.6248,38.5163,38.6081,155030.0
2019-03-26 11:00:00,46.26,46.26,46.16,46.16,46792.0,38.6164,38.6164,38.533,38.533,46792.0
2019-03-26 11:30:00,46.17,46.22,46.12,46.13,57325.0,38.5413,38.583,38.4996,38.5079,57325.0
2019-03-26 12:00:00,46.15,46.17,46.1,46.13,57011.0,38.5246,38.5413,38.4829,38.5079,57011.0
2019-03-26 12:30:00,46.13,46.14,46.07,46.12,94416.0,38.5079,38.5163,38.4578,38.4996,94416.0
2019-03-26 13:00:00,46.13,46.17,46.1,46.11,52360.0,38.5079,38.5413,38.4829,38.4912,52360.0
2019-03-26 13:30:00,46.11,46.11,46.05,46.05,13743.0,38.4912,38.4912,38.4411,38.4411,13743.0
2019-03-26 14:00:00,46.06,46.09,46.03,46.04,57964.0,38.4495,38.4745,38.4244,38.4328,57964.0
2019-03-26 14:30:00,46.03,46.09,46.01,46.09,57332.0,38.4244,38.4745,38.4077,38.4745,57332.0
2019-03-26 15:00:00,46.09,46.13,46.05,46.05,115184.0,38.4745,38.5079,38.4411,38.4411,115184.0
2019-03-26 15:30:00,46.05,46.15,46.04,46.14,307349.0,38.4411,38.5246,38.4328,38.5163,307349.0
2019-03-27 09:30:00,46.13,46.2,46.03,46.04,58323.0,38.5079,38.5664,38.4244,38.4328,58323.0
2019-03-27 10:00:00,46.03,46.11,46.01,46.1,15821.0,38.4244,38.4912,38.4077,38.4829,15821.0
2019-03-27 10:30:00,46.1,46.1,45.9,45.95,98117.0,38.4829,38.4829,38.3159,38.3577,98117.0
2019-03-27 11:00:00,45.95,45.97,45.83,45.84,102768.0,38.3577,38.3744,38.2575,38.2658,102768.0
2019-03-27 11:30:00,45.84,45.87,45.74,45.77,161965.0,38.2658,38.2909,38.1824,38.2074,161965.0
2019-03-27 12:00:00,45.77,45.9,45.75,45.89,68341.0,38.2074,38.3159,38.1907,38.3076,68341.0
2019-03-27 12:30:00,45.9,45.98,45.89,45.95,37786.0,38.3159,38.3827,38.3076,38.3577,37786.0
2019-03-27 13:00:00,45.94,46.03,45.9,46.02,35235.0,38.3493,38.4244,38.3159,38.4161,35235.0
2019-03-27 13:30:00,46.02,46.04,45.98,46.01,61834.0,38.4161,38.4328,38.3827,38.4077,61834.0
2019-03-27 14:00:00,46.01,46.05,45.97,46.0,76150.0,38.4077,38.4411,38.3744,38.3994,76150.0
2019-03-27 14:30:00,46.0,46.02,45.94,45.97,103080.0,38.3994,38.4161,38.3493,38.3744,103080.0
2019-03-27 15:00:00,45.97,46.0,45.92,46.0,37329.0,38.3744,38.3994,38.3326,38.3994,37329.0
2019-03-27 15:30:00,46.0,46.03,45.94,45.98,183190.0,38.3994,38.4244,38.3493,38.3827,183190.0
2019-03-28 09:30:00,45.98,46.0,45.92,45.98,78232.0,38.3827,38.3994,38.3326,38.3827,78232.0
2019-03-28 10:00:00,45.98,46.03,45.97,45.99,55189.0,38.3827,38.4244,38.3744,38.3911,55189.0
2019-03-28 10:30:00,46.0,46.02,45.94,45.95,117317.0,38.3994,38.4161,38.3493,38.3577,117317.0
2019-03-28 11:00:00,45.94,45.94,45.83,45.84,41386.0,38.3493,38.3493,38.2575,38.2658,41386.0
2019-03-28 11:30:00,45.83,45.92,45.83,45.87,58044.0,38.2575,38.3326,38.2575,38.2909,58044.0
2019-03-28 12:00:00,45.87,45.88,45.81,45.86,55822.0,38.2909,38.2992,38.2408,38.2825,55822.0
2019-03-28 12:30:00,45.85,45.9,45.84,45.9,79533.0,38.2742,38.3159,38.2658,38.3159,79533.0
2019-03-28 13:00:00,45.92,45.97,45.92,45.95,27411.0,38.3326,38.3744,38.3326,38.3577,27411.0
2019-03-28 13:30:00,45.96,46.01,45.94,46.01,44837.0,38.366,38.4077,38.3493,38.4077,44837.0
2019-03-28 14:00:00,46.02,46.03,45.98,45.99,40623.0,38.4161,38.4244,38.3827,38.3911,40623.0
2019-03-28 14:30:00,45.99,45.99,45.95,45.98,54538.0,38.3911,38.3911,38.3577,38.3827,54538.0
2019-03-28 15:00:00,45.97,46.02,45.96,46.0,57762.0,38.3744,38.4161,38.366,38.3994,57762.0
2019-03-28 15:30:00,46.0,46.03,45.98,46.01,140494.0,38.3994,38.4244,38.3827,38.4077,140494.0
2019-03-29 09:30:00,46.31,46.31,46.22,46.28,89631.0,38.6582,38.6582,38.583,38.6331,89631.0
2019-03-29 10:00:00,46.28,46.31,46.26,46.28,98829.0,38.6331,38.6582,38.6164,38.6331,98829.0
2019-03-29 10:30:00,46.28,46.29,46.07,46.12,244726.0,38.6331,38.6415,38.4578,38.4996,244726.0
2019-03-29 11:00:00,46.13,46.21,46.12,46.21,125969.0,38.5079,38.5747,38.4996,38.5747,125969.0
2019-03-29 11:30:00,46.2,46.24,46.19,46.2,144767.0,38.5664,38.5997,38.558,38.5664,144767.0
2019-03-29 12:00:00,46.2,46.24,46.17,46.23,58388.0,38.5664,38.5997,38.5413,38.5914,58388.0
2019-03-29 12:30:00,46.23,46.28,46.23,46.27,51432.0,38.5914,38.6331,38.5914,38.6248,51432.0
2019-03-29 13:00:00,46.27,46.27,46.22,46.23,35964.0,38.6248,38.6248,38.583,38.5914,35964.0
2019-03-29 13:30:00,46.23,46.26,46.21,46.23,73929.0,38.5914,38.6164,38.5747,38.5914,73929.0
2019-03-29 14:00:00,46.23,46.26,46.22,46.24,55453.0,38.5914,38.6164,38.583,38.5997,55453.0
2019-03-29 14:30:00,46.23,46.27,46.22,46.25,84180.0,38.5914,38.6248,38.583,38.6081,84180.0
2019-03-29 15:00:00,46.25,46.27,46.19,46.19,80840.0,38.6081,38.6248,38.558,38.558,80840.0
2019-03-29 15:30:00,46.2,46.27,46.19,46.25,212597.0,38.5664,38.6248,38.558,38.6081,212597.0
2019-04-01 09:30:00,46.77,46.79,46.68,46.69,120157.0,39.0422,39.0589,38.967,38.9754,120157.0
2019-04-01 10:00:00,46.69,46.74,46.66,46.71,154822.0,38.9754,39.0171,38.9503,38.9921,154822.0
2019-04-01 10:30:00,46.72,46.8,46.72,46.79,101747.0,39.0004,39.0672,39.0004,39.0589,101747.0
2019-04-01 11:00:00,46.8,46.81,46.77,46.78,81679.0,39.0672,39.0756,39.0422,39.0505,81679.0
2019-04-01 11:30:00,46.77,46.82,46.74,46.82,80409.0,39.0422,39.0839,39.0171,39.0839,80409.0
2019-04-01 12:00:00,46.82,46.82,46.78,46.8,90790.0,39.0839,39.0839,39.0505,39.0672,90790.0
2019-04-01 12:30:00,46.8,46.84,46.8,46.84,61590.0,39.0672,39.1006,39.0672,39.1006,61590.0
2019-04-01 13:00:00,46.84,46.85,46.81,46.83,134542.0,39.1006,39.109,39.0756,39.0923,134542.0
2019-04-01 13:30:00,46.82,46.86,46.82,46.85,102782.0,39.0839,39.1173,39.0839,39.109,102782.0
2019-04-01 14:00:00,46.85,46.88,46.84,46.86,627378.0,39.109,39.134,39.1006,39.1173,627378.0
2019-04-01 14:30:00,46.86,46.87,46.85,46.86,44486.0,39.1173,39.1256,39.109,39.1173,44486.0
2019-04-01 15:00:00,46.86,46.88,46.83,46.88,19331.0,39.1173,39.134,39.0923,39.134,19331.0
2019-04-01 15:30:00,46.87,46.91,46.86,46.89,111935.0,39.1256,39.159,39.1173,39.1423,111935.0
2019-04-02 09:30:00,46.89,46.89,46.83,46.89,42031.0,39.1423,39.1423,39.0923,39.1423,42031.0
2019-04-02 10:00:00,46.89,46.89,46.81,46.84,54024.0,39.1423,39.1423,39.0756,39.1006,54024.0
2019-04-02 10:30:00,46.82,46.83,46.77,46.77,65284.0,39.0839,39.0923,39.0422,39.0422,65284.0
2019-04-02 11:00:00,46.77,46.78,46.69,46.74,64950.0,39.0422,39.0505,38.9754,39.0171,64950.0
2019-04-02 11:30:00,46.75,46.78,46.73,46.77,16893.0,39.0255,39.0505,39.0088,39.0422,16893.0
2019-04-02 12:00:00,46.77,46.8,46.74,46.75,8069.0,39.0422,39.0672,39.0171,39.0255,8069.0
2019-04-02 12:30:00,46.76,46.79,46.75,46.79,5377.0,39.0338,39.0589,39.0255,39.0589,5377.0
2019-04-02 13:00:00,46.77,46.85,46.77,46.83,16361.0,39.0422,39.109,39.0422,39.0923,16361.0
2019-04-02 13:30:00,46.83,46.85,46.81,46.81,17296.0,39.0923,39.109,39.0756,39.0756,17296.0
2019-04-02 14:00:00,46.82,46.84,46.81,46.84,10782.0,39.0839,39.1006,39.0756,39.1006,10782.0
2019-04-02 14:30:00,46.85,46.87,46.85,46.87,6475.0,39.109,39.1256,39.109,39.1256,6475.0
2019-04-02 15:00:00,46.88,46.88,46.85,46.87,52192.0,39.134,39.134,39.109,39.1256,52192.0
2019-04-02 15:30:00,46.86,46.9,46.86,46.88,109200.0,39.1173,39.1507,39.1173,39.134,109200.0
2019-04-03 09:30:00,47.21,47.27,47.2,47.23,90170.0,39.4095,39.4596,39.4011,39.4262,90170.0
2019-04-03 10:00:00,47.23,47.29,47.21,47.28,90691.0,39.4262,39.4763,39.4095,39.4679,90691.0
2019-04-03 10:30:00,47.27,47.32,47.26,47.28,45636.0,39.4596,39.5013,39.4512,39.4679,45636.0
2019-04-03 11:00:00,47.29,47.33,47.28,47.3,59234.0,39.4763,39.5096,39.4679,39.4846,59234.0
2019-04-03 11:30:00,47.3,47.39,47.29,47.38,65837.0,39.4846,39.5597,39.4763,39.5514,65837.0
2019-04-03 12:00:00,47.38,47.39,47.35,47.36,23003.0,39.5514,39.5597,39.5263,39.5347,23003.0
2019-04-03 12:30:00,47.36,47.37,47.32,47.33,25300.0,39.5347,39.543,39.5013,39.5096,25300.0
2019-04-03 13:00:00,47.33,47.35,47.3,47.32,35674.0,39.5096,39.5263,39.4846,39.5013,35674.0
2019-04-03 13:30:00,47.31,47.32,47.21,47.21,37958.0,39.4929,39.5013,39.4095,39.4095,37958.0
2019-04-03 14:00:00,47.21,47.22,47.18,47.22,94838.0,39.4095,39.4178,39.3844,39.4178,94838.0
2019-04-03 14:30:00,47.22,47.22,47.17,47.19,77245.0,39.4178,39.4178,39.3761,39.3928,77245.0
2019-04-03 15:00:00,47.19,47.19,47.11,47.19,62623.0,39.3928,39.3928,39.326,39.3928,62623.0
2019-04-03 15:30:00,47.18,47.21,47.16,47.21,78351.0,39.3844,39.4095,39.3677,39.4095,78351.0
2019-04-04 09:30:00,47.08,47.18,47.08,47.18,129134.0,39.3009,39.3844,39.3009,39.3844,129134.0
2019-04-04 10:00:00,47.19,47.2,47.14,47.14,112064.0,39.3928,39.4011,39.351,39.351,112064.0
2019-04-04 10:30:00,47.13,47.2,47.1,47.18,83746.0,39.3427,39.4011,39.3176,39.3844,83746.0
2019-04-04 11:00:00,47.17,47.19,47.11,47.17,35411.0,39.3761,39.3928,39.326,39.3761,35411.0
2019-04-04 11:30:00,47.18,47.21,47.15,47.17,105308.0,39.3844,39.4095,39.3594,39.3761,105308.0
2019-04-04 12:00:00,47.16,47.19,47.12,47.15,92296.0,39.3677,39.3928,39.3343,39.3594,92296.0
2019-04-04 12:30:00,47.14,47.18,47.13,47.18,33940.0,39.351,39.3844,39.3427,39.3844,33940.0
2019-04-04 13:00:00,47.18,47.19,47.15,47.18,82730.0,39.3844,39.3928,39.3594,39.3844,82730.0
2019-04-04 13:30:00,47.19,47.22,47.18,47.2,64865.0,39.3928,39.4178,39.3844,39.4011,64865.0
2019-04-04 14:00:00,47.19,47.23,47.18,47.2,29448.0,39.3928,39.4262,39.3844,39.4011,29448.0
2019-04-04 14:30:00,47.21,47.24,47.2,47.24,48441.0,39.4095,39.4345,39.4011,39.4345,48441.0
2019-04-04 15:00:00,47.23,47.23,47.19,47.19,61395.0,39.4262,39.4262,39.3928,39.3928,61395.0
2019-04-04 15:30:00,47.2,47.23,47.19,47.21,123583.0,39.4011,39.4262,39.3928,39.4095,123583.0
2019-04-05 09:30:00,47.23,47.29,47.2,47.28,188778.0,39.4262,39.4763,39.4011,39.4679,188778.0
2019-04-05 10:00:00,47.29,47.39,47.29,47.35,125218.0,39.4763,39.5597,39.4763,39.5263,125218.0
2019-04-05 10:30:00,47.36,47.4,47.35,47.36,71180.0,39.5347,39.5681,39.5263,39.5347,71180.0
2019-04-05 11:00:00,47.36,47.38,47.32,47.35,58482.0,39.5347,39.5514,39.5013,39.5263,58482.0
2019-04-05 11:30:00,47.34,47.34,47.3,47.3,32754.0,39.518,39.518,39.4846,39.4846,32754.0
2019-04-05 12:00:00,47.3,47.33,47.3,47.32,34613.0,39.4846,39.5096,39.4846,39.5013,34613.0
2019-04-05 12:30:00,47.32,47.32,47.29,47.3,37636.0,39.5013,39.5013,39.4763,39.4846,37636.0
2019-04-05 13:00:00,47.31,47.32,47.3,47.31,17572.0,39.4929,39.5013,39.4846,39.4929,17572.0
2019-04-05 13:30:00,47.31,47.33,47.3,47.33,13833.0,39.4929,39.5096,39.4846,39.5096,13833.0
2019-04-05 14:00:00,47.34,47.36,47.33,47.34,550756.0,39.518,39.5347,39.5096,39.518,550756.0
2019-04-05 14:30:00,47.33,47.35,47.33,47.34,19055.0,39.5096,39.5263,39.5096,39.518,19055.0
2019-04-05 15:00:00,47.34,47.36,47.32,47.36,25560.0,39.518,39.5347,39.5013,39.5347,25560.0
2019-04-05 15:30:00,47.36,47.4,47.35,47.39,188394.0,39.5347,39.5681,39.5263,39.5597,188394.0
2019-04-08 09:30:00,47.36,47.36,47.25,47.29,39817.0,39.5347,39.5347,39.4429,39.4763,39817.0
2019-04-08 10:00:00,47.28,47.35,47.25,47.33,64273.0,39.4679,39.5263,39.4429,39.5096,64273.0
2019-04-08 10:30:00,47.33,47.36,47.29,47.3,53351.0,39.5096,39.5347,39.4763,39.4846,53351.0
2019-04-08 11:00:00,47.31,47.32,47.29,47.29,36995.0,39.4929,39.5013,39.4763,39.4763,36995.0
2019-04-08 11:30:00,47.29,47.34,47.29,47.3,21355.0,39.4763,39.518,39.4763,39.4846,21355.0
2019-04-08 12:00:00,47.31,47.32,47.28,47.32,35172.0,39.4929,39.5013,39.4679,39.5013,35172.0
2019-04-08 12:30:00,47.32,47.35,47.31,47.35,17142.0,39.5013,39.5263,39.4929,39.5263,17142.0
2019-04-08 13:00:00,47.34,47.36,47.34,47.36,45119.0,39.518,39.5347,39.518,39.5347,45119.0
2019-04-08 13:30:00,47.36,47.38,47.36,47.37,27735.0,39.5347,39.5514,39.5347,39.543,27735.0
2019-04-08 14:00:00,47.38,47.4,47.37,47.38,78463.0,39.5514,39.5681,39.543,39.5514,78463.0
2019-04-08 14:30:00,47.37,47.38,47.36,47.37,12942.0,39.543,39.5514,39.5347,39.543,12942.0
2019-04-08 15:00:00,47.37,47.38,47.36,47.36,17875.0,39.543,39.5514,39.5347,39.5347,17875.0
2019-04-08 15:30:00,47.36,47.42,47.35,47.41,87508.0,39.5347,39.5848,39.5263,39.5764,87508.0
2019-04-09 09:30:00,47.34,47.34,47.21,47.26,76814.0,39.518,39.518,39.4095,39.4512,76814.0
2019-04-09 10:00:00,47.26,47.29,47.22,47.29,45831.0,39.4512,39.4763,39.4178,39.4763,45831.0
2019-04-09 10:30:00,47.3,47.32,47.22,47.27,53776.0,39.4846,39.5013,39.4178,39.4596,53776.0
2019-04-09 11:00:00,47.28,47.32,47.26,47.26,139883.0,39.4679,39.5013,39.4512,39.4512,139883.0
2019-04-09 11:30:00,47.26,47.27,47.21,47.25,104284.0,39.4512,39.4596,39.4095,39.4429,104284.0
2019-04-09 12:00:00,47.25,47.29,47.25,47.27,93891.0,39.4429,39.4763,39.4429,39.4596,93891.0
2019-04-09 12:30:00,47.27,47.27,47.23,47.23,37702.0,39.4596,39.4596,39.4262,39.4262,37702.0
2019-04-09 13:00:00,47.22,47.23,47.19,47.19,51347.0,39.4178,39.4262,39.3928,39.3928,51347.0
2019-04-09 13:30:00,47.19,47.2,47.18,47.19,37174.0,39.3928,39.4011,39.3844,39.3928,37174.0
2019-04-09 14:00:00,47.2,47.2,47.17,47.19,20905.0,39.4011,39.4011,39.3761,39.3928,20905.0
2019-04-09 14:30:00,47.19,47.22,47.18,47.19,54989.0,39.3928,39.4178,39.3844,39.3928,54989.0
2019-04-09 15:00:00,47.19,47.21,47.18,47.19,25023.0,39.3928,39.4095,39.3844,39.3928,25023.0
2019-04-09 15:30:00,47.19,47.23,47.18,47.23,159991.0,39.3928,39.4262,39.3844,39.4262,159991.0
2019-04-10 09:30:00,47.29,47.34,47.23,47.28,51018.0,39.4763,39.518,39.4262,39.4679,51018.0
2019-04-10 10:00:00,47.3,47.31,47.24,47.26,71085.0,39.4846,39.4929,39.4345,39.4512,71085.0
2019-04-10 10:30:00,47.26,47.31,47.25,47.29,37132.0,39.4512,39.4929,39.4429,39.4763,37132.0
2019-04-10 11:00:00,47.3,47.33,47.3,47.32,33746.0,39.4846,39.5096,39.4846,39.5013,33746.0
2019-04-10 11:30:00,47.34,47.39,47.34,47.37,21878.0,39.518,39.5597,39.518,39.543,21878.0
2019-04-10 12:00:00,47.38,47.39,47.36,47.39,24425.0,39.5514,39.5597,39.5347,39.5597,24425.0
2019-04-10 12:30:00,47.39,47.41,47.38,47.4,21471.0,39.5597,39.5764,39.5514,39.5681,21471.0
2019-04-10 13:00:00,47.4,47.41,47.38,47.41,22260.0,39.5681,39.5764,39.5514,39.5764,22260.0
2019-04-10 13:30:00,47.41,47.42,47.4,47.41,22537.0,39.5764,39.5848,39.5681,39.5764,22537.0
2019-04-10 14:00:00,47.41,47.42,47.34,47.35,110549.0,39.5764,39.5848,39.518,39.5263,110549.0
2019-04-10 14:30:00,47.36,47.38,47.35,47.37,42161.0,39.5347,39.5514,39.5263,39.543,42161.0
2019-04-10 15:00:00,47.38,47.42,47.38,47.41,113545.0,39.5514,39.5848,39.5514,39.5764,113545.0
2019-04-10 15:30:00,47.41,47.42,47.35,47.39,72880.0,39.5764,39.5848,39.5263,39.5597,72880.0
2019-04-11 09:30:00,47.27,47.3,47.22,47.24,62197.0,39.4596,39.4846,39.4178,39.4345,62197.0
2019-04-11 10:00:00,47.24,47.28,47.23,47.27,60446.0,39.4345,39.4679,39.4262,39.4596,60446.0
2019-04-11 10:30:00,47.27,47.29,47.26,47.28,61881.0,39.4596,39.4763,39.4512,39.4679,61881.0
2019-04-11 11:00:00,47.29,47.29,47.23,47.24,73769.0,39.4763,39.4763,39.4262,39.4345,73769.0
2019-04-11 11:30:00,47.24,47.24,47.13,47.16,171100.0,39.4345,39.4345,39.3427,39.3677,171100.0
2019-04-11 12:00:00,47.16,47.18,47.14,47.15,69241.0,39.3677,39.3844,39.351,39.3594,69241.0
2019-04-11 12:30:00,47.14,47.18,47.14,47.18,39698.0,39.351,39.3844,39.351,39.3844,39698.0
2019-04-11 13:00:00,47.17,47.19,47.16,47.17,38206.0,39.3761,39.3928,39.3677,39.3761,38206.0
2019-04-11 13:30:00,47.16,47.16,47.13,47.14,50246.0,39.3677,39.3677,39.3427,39.351,50246.0
2019-04-11 14:00:00,47.14,47.15,47.11,47.11,99407.0,39.351,39.3594,39.326,39.326,99407.0
2019-04-11 14:30:00,47.11,47.12,47.1,47.1,24329.0,39.326,39.3343,39.3176,39.3176,24329.0
2019-04-11 15:00:00,47.12,47.16,47.12,47.16,19122.0,39.3343,39.3677,39.3343,39.3677,19122.0
2019-04-11 15:30:00,47.16,47.2,47.16,47.19,130954.0,39.3677,39.4011,39.3677,39.3928,130954.0
2019-04-12 09:30:00,47.5,47.57,47.5,47.54,45242.0,39.6516,39.71,39.6516,39.6849,45242.0
2019-04-12 10:00:00,47.55,47.57,47.52,47.56,61868.0,39.6933,39.71,39.6682,39.7016,61868.0
2019-04-12 10:30:00,47.52,47.53,47.48,47.49,18471.0,39.6682,39.6766,39.6349,39.6432,18471.0
2019-04-12 11:00:00,47.49,47.53,47.49,47.51,44508.0,39.6432,39.6766,39.6432,39.6599,44508.0
2019-04-12 11:30:00,47.51,47.52,47.47,47.48,94950.0,39.6599,39.6682,39.6265,39.6349,94950.0
2019-04-12 12:00:00,47.48,47.53,47.46,47.52,122349.0,39.6349,39.6766,39.6182,39.6682,122349.0
2019-04-12 12:30:00,47.52,47.52,47.46,47.49,18313.0,39.6682,39.6682,39.6182,39.6432,18313.0
2019-04-12 13:00:00,47.5,47.52,47.5,47.51,28431.0,39.6516,39.6682,39.6516,39.6599,28431.0
2019-04-12 13:30:00,47.51,47.51,47.49,47.49,10456.0,39.6599,39.6599,39.6432,39.6432,10456.0
2019-04-12 14:00:00,47.49,47.52,47.48,47.48,11973.0,39.6432,39.6682,39.6349,39.6349,11973.0
2019-04-12 14:30:00,47.49,47.49,47.44,47.45,28913.0,39.6432,39.6432,39.6015,39.6098,28913.0
2019-04-12 15:00:00,47.44,47.47,47.44,47.46,52651.0,39.6015,39.6265,39.6015,39.6182,52651.0
2019-04-12 15:30:00,47.46,47.53,47.46,47.52,323175.0,39.6182,39.6766,39.6182,39.6682,323175.0
2019-04-15 09:30:00,47.53,47.53,47.38,47.41,108414.0,39.6766,39.6766,39.5514,39.5764,108414.0
2019-04-15 10:00:00,47.42,47.48,47.42,47.43,99205.0,39.5848,39.6349,39.5848,39.5931,99205.0
2019-04-15 10:30:00,47.42,47.42,47.37,47.41,81083.0,39.5848,39.5848,39.543,39.5764,81083.0
2019-04-15 11:00:00,47.41,47.44,47.39,47.43,131627.0,39.5764,39.6015,39.5597,39.5931,131627.0
2019-04-15 11:30:00,47.42,47.43,47.4,47.41,103833.0,39.5848,39.5931,39.5681,39.5764,103833.0
2019-04-15 12:00:00,47.41,47.42,47.38,47.4,473991.0,39.5764,39.5848,39.5514,39.5681,473991.0
2019-04-15 12:30:00,47.4,47.42,47.39,47.41,39965.0,39.5681,39.5848,39.5597,39.5764,39965.0
2019-04-15 13:00:00,47.41,47.43,47.41,47.43,37253.0,39.5764,39.5931,39.5764,39.5931,37253.0
2019-04-15 13:30:00,47.43,47.45,47.42,47.42,21956.0,39.5931,39.6098,39.5848,39.5848,21956.0
2019-04-15 14:00:00,47.43,47.44,47.42,47.43,49615.0,39.5931,39.6015,39.5848,39.5931,49615.0
2019-04-15 14:30:00,47.44,47.44,47.41,47.44,71733.0,39.6015,39.6015,39.5764,39.6015,71733.0
2019-04-15 15:00:00,47.44,47.45,47.42,47.43,25603.0,39.6015,39.6098,39.5848,39.5931,25603.0
2019-04-15 15:30:00,47.43,47.46,47.42,47.46,73958.0,39.5931,39.6182,39.5848,39.6182,73958.0
2019-04-16 09:30:00,47.63,47.67,47.62,47.64,11733.0,39.7601,39.7935,39.7517,39.7684,11733.0
2019-04-16 10:00:00,47.64,47.67,47.61,47.67,16303.0,39.7684,39.7935,39.7434,39.7935,16303.0
2019-04-16 10:30:00,47.66,47.68,47.63,47.63,19923.0,39.7851,39.8018,39.7601,39.7601,19923.0
2019-04-16 11:00:00,47.64,47.69,47.63,47.66,20372.0,39.7684,39.8102,39.7601,39.7851,20372.0
2019-04-16 11:30:00,47.66,47.66,47.6,47.64,71229.0,39.7851,39.7851,39.735,39.7684,71229.0
2019-04-16 12:00:00,47.64,47.65,47.62,47.64,21921.0,39.7684,39.7768,39.7517,39.7684,21921.0
2019-04-16 12:30:00,47.64,47.66,47.63,47.66,69256.0,39.7684,39.7851,39.7601,39.7851,69256.0
2019-04-16 13:00:00,47.66,47.66,47.65,47.66,32167.0,39.7851,39.7851,39.7768,39.7851,32167.0
2019-04-16 13:30:00,47.66,47.66,47.64,47.64,7110.0,39.7851,39.7851,39.7684,39.7684,7110.0
2019-04-16 14:00:00,47.64,47.65,47.62,47.65,19514.0,39.7684,39.7768,39.7517,39.7768,19514.0
2019-04-16 14:30:00,47.65,47.66,47.65,47.66,20405.0,39.7768,39.7851,39.7768,39.7851,20405.0
2019-04-16 15:00:00,47.66,47.67,47.65,47.66,35178.0,39.7851,39.7935,39.7768,39.7851,35178.0
2019-04-16 15:30:00,47.66,47.66,47.58,47.61,185074.0,39.7851,39.7851,39.7183,39.7434,185074.0
2019-04-17 09:30:00,47.87,47.87,47.77,47.78,64875.0,39.9604,39.9604,39.8769,39.8853,64875.0
2019-04-17 10:00:00,47.78,47.78,47.7,47.77,52660.0,39.8853,39.8853,39.8185,39.8769,52660.0
2019-04-17 10:30:00,47.78,47.8,47.77,47.77,100342.0,39.8853,39.902,39.8769,39.8769,100342.0
2019-04-17 11:00:00,47.76,47.77,47.71,47.72,48533.0,39.8686,39.8769,39.8269,39.8352,48533.0
2019-04-17 11:30:00,47.71,47.73,47.66,47.67,72452.0,39.8269,39.8435,39.7851,39.7935,72452.0
2019-04-17 12:00:00,47.67,47.7,47.65,47.7,40055.0,39.7935,39.8185,39.7768,39.8185,40055.0
2019-04-17 12:30:00,47.7,47.73,47.7,47.72,14027.0,39.8185,39.8435,39.8185,39.8352,14027.0
2019-04-17 13:00:00,47.72,47.75,47.71,47.73,111661.0,39.8352,39.8602,39.8269,39.8435,111661.0
2019-04-17 13:30:00,47.73,47.77,47.73,47.73,72339.0,39.8435,39.8769,39.8435,39.8435,72339.0
2019-04-17 14:00:00,47.73,47.74,47.68,47.69,88414.0,39.8435,39.8519,39.8018,39.8102,88414.0
2019-04-17 14:30:00,47.69,47.74,47.69,47.73,58415.0,39.8102,39.8519,39.8102,39.8435,58415.0
2019-04-17 15:00:00,47.74,47.76,47.74,47.75,26089.0,39.8519,39.8686,39.8519,39.8602,26089.0
2019-04-17 15:30:00,47.75,47.76,47.73,47.73,99787.0,39.8602,39.8686,39.8435,39.8435,99787.0
2019-04-18 09:30:00,47.66,47.72,47.65,47.65,55116.0,39.7851,39.8352,39.7768,39.7768,55116.0
2019-04-18 10:00:00,47.64,47.64,47.56,47.58,30398.0,39.7684,39.7684,39.7016,39.7183,30398.0
2019-04-18 10:30:00,47.58,47.63,47.56,47.63,57798.0,39.7183,39.7601,39.7016,39.7601,57798.0
2019-04-18 11:00:00,47.64,47.66,47.62,47.62,65252.0,39.7684,39.7851,39.7517,39.7517,65252.0
2019-04-18 11:30:00,47.62,47.69,47.62,47.68,53935.0,39.7517,39.8102,39.7517,39.8018,53935.0
2019-04-18 12:00:00,47.68,47.69,47.66,47.68,31813.0,39.8018,39.8102,39.7851,39.8018,31813.0
2019-04-18 12:30:00,47.67,47.7,47.67,47.67,16954.0,39.7935,39.8185,39.7935,39.7935,16954.0
2019-04-18 13:00:00,47.66,47.68,47.66,47.68,21321.0,39.7851,39.8018,39.7851,39.8018,21321.0
2019-04-18 13:30:00,47.68,47.73,47.68,47.72,13709.0,39.8018,39.8435,39.8018,39.8352,13709.0
2019-04-18 14:00:00,47.71,47.73,47.7,47.72,41640.0,39.8269,39.8435,39.8185,39.8352,41640.0
2019-04-18 14:30:00,47.72,47.74,47.71,47.72,23682.0,39.8352,39.8519,39.8269,39.8352,23682.0
2019-04-18 15:00:00,47.73,47.73,47.7,47.73,36201.0,39.8435,39.8435,39.8185,39.8435,36201.0
2019-04-18 15:30:00,47.72,47.72,47.68,47.69,49962.0,39.8352,39.8352,39.8018,39.8102,49962.0
2019-04-22 09:30:00,47.41,47.59,47.41,47.58,46781.0,39.5764,39.7267,39.5764,39.7183,46781.0
2019-04-22 10:00:00,47.59,47.62,47.55,47.58,7570.0,39.7267,39.7517,39.6933,39.7183,7570.0
2019-04-22 10:30:00,47.57,47.59,47.51,47.58,18514.0,39.71,39.7267,39.6599,39.7183,18514.0
2019-04-22 11:00:00,47.57,47.57,47.53,47.57,13558.0,39.71,39.71,39.6766,39.71,13558.0
2019-04-22 11:30:00,47.56,47.6,47.56,47.56,8534.0,39.7016,39.735,39.7016,39.7016,8534.0
2019-04-22 12:00:00,47.55,47.56,47.54,47.55,9817.0,39.6933,39.7016,39.6849,39.6933,9817.0
2019-04-22 12:30:00,47.58,47.58,47.56,47.58,20482.0,39.7183,39.7183,39.7016,39.7183,20482.0
2019-04-22 13:00:00,47.58,47.6,47.57,47.6,36876.0,39.7183,39.735,39.71,39.735,36876.0
2019-04-22 13:30:00,47.59,47.6,47.58,47.59,20430.0,39.7267,39.735,39.7183,39.7267,20430.0
2019-04-22 14:00:00,47.59,47.59,47.58,47.59,11970.0,39.7267,39.7267,39.7183,39.7267,11970.0
2019-04-22 14:30:00,47.58,47.58,47.56,47.58,25269.0,39.7183,39.7183,39.7016,39.7183,25269.0
2019-04-22 15:00:00,47.57,47.57,47.55,47.55,17109.0,39.71,39.71,39.6933,39.6933,17109.0
2019-04-22 15:30:00,47.56,47.6,47.56,47.57,53018.0,39.7016,39.735,39.7016,39.71,53018.0
2019-04-23 09:30:00,47.51,47.55,47.45,47.53,25350.0,39.6599,39.6933,39.6098,39.6766,25350.0
2019-04-23 10:00:00,47.54,47.56,47.51,47.53,18632.0,39.6849,39.7016,39.6599,39.6766,18632.0
2019-04-23 10:30:00,47.52,47.56,47.48,47.56,27096.0,39.6682,39.7016,39.6349,39.7016,27096.0
2019-04-23 11:00:00,47.58,47.61,47.57,47.61,21284.0,39.7183,39.7434,39.71,39.7434,21284.0
2019-04-23 11:30:00,47.6,47.66,47.59,47.65,27746.0,39.735,39.7851,39.7267,39.7768,27746.0
2019-04-23 12:00:00,47.65,47.69,47.64,47.66,35644.0,39.7768,39.8102,39.7684,39.7851,35644.0
2019-04-23 12:30:00,47.64,47.64,47.62,47.63,18138.0,39.7684,39.7684,39.7517,39.7601,18138.0
2019-04-23 13:00:00,47.63,47.65,47.62,47.62,14413.0,39.7601,39.7768,39.7517,39.7517,14413.0
2019-04-23 13:30:00,47.62,47.63,47.6,47.61,12457.0,39.7517,39.7601,39.735,39.7434,12457.0
2019-04-23 14:00:00,47.6,47.63,47.59,47.62,9751.0,39.735,39.7601,39.7267,39.7517,9751.0
2019-04-23 14:30:00,47.62,47.65,47.62,47.65,10636.0,39.7517,39.7768,39.7517,39.7768,10636.0
2019-04-23 15:00:00,47.64,47.65,47.64,47.65,23561.0,39.7684,39.7768,39.7684,39.7768,23561.0
2019-04-23 15:30:00,47.64,47.67,47.62,47.66,62243.0,39.7684,39.7935,39.7517,39.7851,62243.0
2019-04-24 09:30:00,47.39,47.39,47.25,47.32,75705.0,39.5597,39.5597,39.4429,39.5013,75705.0
2019-04-24 10:00:00,47.3,47.34,47.27,47.33,74316.0,39.4846,39.518,39.4596,39.5096,74316.0
2019-04-24 10:30:00,47.33,47.37,47.31,47.37,36826.0,39.5096,39.543,39.4929,39.543,36826.0
2019-04-24 11:00:00,47.38,47.38,47.31,47.31,30466.0,39.5514,39.5514,39.4929,39.4929,30466.0
2019-04-24 11:30:00,47.31,47.35,47.3,47.3,52251.0,39.4929,39.5263,39.4846,39.4846,52251.0
2019-04-24 12:00:00,47.3,47.3,47.25,47.26,99271.0,39.4846,39.4846,39.4429,39.4512,99271.0
2019-04-24 12:30:00,47.25,47.26,47.17,47.17,63885.0,39.4429,39.4512,39.3761,39.3761,63885.0
2019-04-24 13:00:00,47.17,47.21,47.15,47.21,23737.0,39.3761,39.4095,39.3594,39.4095,23737.0
2019-04-24 13:30:00,47.21,47.22,47.2,47.2,8529.0,39.4095,39.4178,39.4011,39.4011,8529.0
2019-04-24 14:00:00,47.21,47.23,47.2,47.2,48408.0,39.4095,39.4262,39.4011,39.4011,48408.0
2019-04-24 14:30:00,47.19,47.2,47.17,47.19,17241.0,39.3928,39.4011,39.3761,39.3928,17241.0
2019-04-24 15:00:00,47.19,47.22,47.18,47.21,63000.0,39.3928,39.4178,39.3844,39.4095,63000.0
2019-04-24 15:30:00,47.22,47.25,47.2,47.22,122298.0,39.4178,39.4429,39.4011,39.4178,122298.0
2019-04-25 09:30:00,47.05,47.05,46.97,47.04,49799.0,39.2759,39.2759,39.2091,39.2676,49799.0
2019-04-25 10:00:00,47.06,47.07,46.99,47.02,44455.0,39.2843,39.2926,39.2258,39.2509,44455.0
2019-04-25 10:30:00,47.0,47.1,46.98,47.1,24763.0,39.2342,39.3176,39.2175,39.3176,24763.0
2019-04-25 11:00:00,47.09,47.15,47.08,47.15,82512.0,39.3093,39.3594,39.3009,39.3594,82512.0
2019-04-25 11:30:00,47.13,47.17,47.1,47.16,136458.0,39.3427,39.3761,39.3176,39.3677,136458.0
2019-04-25 12:00:00,47.15,47.16,47.12,47.14,25087.0,39.3594,39.3677,39.3343,39.351,25087.0
2019-04-25 12:30:00,47.13,47.14,47.12,47.12,859.0,39.3427,39.351,39.3343,39.3343,859.0
2019-04-25 13:00:00,47.14,47.16,47.13,47.15,6467.0,39.351,39.3677,39.3427,39.3594,6467.0
2019-04-25 13:30:00,47.16,47.18,47.15,47.16,28401.0,39.3677,39.3844,39.3594,39.3677,28401.0
2019-04-25 14:00:00,47.18,47.19,47.16,47.16,28034.0,39.3844,39.3928,39.3677,39.3677,28034.0
2019-04-25 14:30:00,47.16,47.17,47.15,47.16,30463.0,39.3677,39.3761,39.3594,39.3677,30463.0
2019-04-25 15:00:00,47.17,47.17,47.14,47.17,16077.0,39.3761,39.3761,39.351,39.3761,16077.0
2019-04-25 15:30:00,47.16,47.19,47.15,47.18,348736.0,39.3677,39.3928,39.3594,39.3844,348736.0
2019-04-26 09:30:00,47.27,47.32,47.2,47.22,78470.0,39.4596,39.5013,39.4011,39.4178,78470.0
2019-04-26 10:00:00,47.22,47.34,47.21,47.34,41291.0,39.4178,39.518,39.4095,39.518,41291.0
2019-04-26 10:30:00,47.34,47.38,47.33,47.33,35742.0,39.518,39.5514,39.5096,39.5096,35742.0
2019-04-26 11:00:00,47.32,47.38,47.31,47.38,18099.0,39.5013,39.5514,39.4929,39.5514,18099.0
2019-04-26 11:30:00,47.37,47.38,47.34,47.35,39692.0,39.543,39.5514,39.518,39.5263,39692.0
2019-04-26 12:00:00,47.35,47.36,47.33,47.35,51218.0,39.5263,39.5347,39.5096,39.5263,51218.0
2019-04-26 12:30:00,47.35,47.35,47.32,47.34,5146.0,39.5263,39.5263,39.5013,39.518,5146.0
2019-04-26 13:00:00,47.34,47.34,47.31,47.33,15681.0,39.518,39.518,39.4929,39.5096,15681.0
2019-04-26 13:30:00,47.33,47.34,47.3,47.34,5751.0,39.5096,39.518,39.4846,39.518,5751.0
2019-04-26 14:00:00,47.34,47.37,47.3,47.36,48308.0,39.518,39.543,39.4846,39.5347,48308.0
2019-04-26 14:30:00,47.36,47.36,47.31,47.33,31947.0,39.5347,39.5347,39.4929,39.5096,31947.0
2019-04-26 15:00:00,47.33,47.36,47.32,47.34,19776.0,39.5096,39.5347,39.5013,39.518,19776.0
2019-04-26 15:30:00,47.34,47.39,47.34,47.39,90088.0,39.518,39.5597,39.518,39.5597,90088.0
2019-04-29 09:30:00,47.41,47.45,47.39,47.41,24450.0,39.5764,39.6098,39.5597,39.5764,24450.0
2019-04-29 10:00:00,47.41,47.42,47.38,47.42,12932.0,39.5764,39.5848,39.5514,39.5848,12932.0
2019-04-29 10:30:00,47.42,47.5,47.42,47.5,22770.0,39.5848,39.6516,39.5848,39.6516,22770.0
2019-04-29 11:00:00,47.48,47.49,47.45,47.45,2856.0,39.6349,39.6432,39.6098,39.6098,2856.0
2019-04-29 11:30:00,47.45,47.46,47.44,47.46,29325.0,39.6098,39.6182,39.6015,39.6182,29325.0
2019-04-29 12:00:00,47.45,47.51,47.44,47.51,6985.0,39.6098,39.6599,39.6015,39.6599,6985.0
2019-04-29 12:30:00,47.52,47.54,47.5,47.54,50908.0,39.6682,39.6849,39.6516,39.6849,50908.0
2019-04-29 13:00:00,47.54,47.54,47.51,47.53,32753.0,39.6849,39.6849,39.6599,39.6766,32753.0
2019-04-29 13:30:00,47.51,47.52,47.5,47.52,11014.0,39.6599,39.6682,39.6516,39.6682,11014.0
2019-04-29 14:00:00,47.52,47.55,47.52,47.54,52192.0,39.6682,39.6933,39.6682,39.6849,52192.0
2019-04-29 14:30:00,47.54,47.54,47.52,47.53,9580.0,39.6849,39.6849,39.6682,39.6766,9580.0
2019-04-29 15:00:00,47.52,47.55,47.52,47.53,35522.0,39.6682,39.6933,39.6682,39.6766,35522.0
2019-04-29 15:30:00,47.53,47.54,47.51,47.52,75636.0,39.6766,39.6849,39.6599,39.6682,75636.0
2019-04-30 09:30:00,47.48,47.51,47.45,47.48,55710.0,39.6349,39.6599,39.6098,39.6349,55710.0
2019-04-30 10:00:00,47.48,47.5,47.4,47.42,33901.0,39.6349,39.6516,39.5681,39.5848,33901.0
2019-04-30 10:30:00,47.44,47.45,47.42,47.43,16389.0,39.6015,39.6098,39.5848,39.5931,16389.0
2019-04-30 11:00:00,47.39,47.45,47.33,47.44,14247.0,39.5597,39.6098,39.5096,39.6015,14247.0
2019-04-30 11:30:00,47.43,47.53,47.43,47.5,16225.0,39.5931,39.6766,39.5931,39.6516,16225.0
2019-04-30 12:00:00,47.49,47.52,47.48,47.51,14774.0,39.6432,39.6682,39.6349,39.6599,14774.0
2019-04-30 12:30:00,47.51,47.53,47.49,47.51,13044.0,39.6599,39.6766,39.6432,39.6599,13044.0
2019-04-30 13:00:00,47.52,47.53,47.51,47.51,1844.0,39.6682,39.6766,39.6599,39.6599,1844.0
2019-04-30 13:30:00,47.53,47.61,47.53,47.59,40791.0,39.6766,39.7434,39.6766,39.7267,40791.0
2019-04-30 14:00:00,47.6,47.61,47.56,47.6,17612.0,39.735,39.7434,39.7016,39.735,17612.0
2019-04-30 14:30:00,47.59,47.6,47.55,47.58,97878.0,39.7267,39.735,39.6933,39.7183,97878.0
2019-04-30 15:00:00,47.57,47.59,47.54,47.54,241157.0,39.71,39.7267,39.6849,39.6849,241157.0
2019-04-30 15:30:00,47.55,47.59,47.54,47.57,105200.0,39.6933,39.7267,39.6849,39.71,105200.0
2019-05-01 09:30:00,47.6,47.64,47.55,47.58,81079.0,39.735,39.7684,39.6933,39.7183,81079.0
2019-05-01 10:00:00,47.57,47.66,47.55,47.62,155165.0,39.71,39.7851,39.6933,39.7517,155165.0
2019-05-01 10:30:00,47.61,47.62,47.58,47.58,65219.0,39.7434,39.7517,39.7183,39.7183,65219.0
2019-05-01 11:00:00,47.59,47.66,47.58,47.65,35789.0,39.7267,39.7851,39.7183,39.7768,35789.0
2019-05-01 11:30:00,47.65,47.72,47.65,47.69,49712.0,39.7768,39.8352,39.7768,39.8102,49712.0
2019-05-01 12:00:00,47.67,47.67,47.58,47.58,5065.0,39.7935,39.7935,39.7183,39.7183,5065.0
2019-05-01 12:30:00,47.58,47.59,47.55,47.56,57039.0,39.7183,39.7267,39.6933,39.7016,57039.0
2019-05-01 13:00:00,47.59,47.63,47.58,47.59,75026.0,39.7267,39.7601,39.7183,39.7267,75026.0
2019-05-01 13:30:00,47.6,47.62,47.59,47.6,58959.0,39.735,39.7517,39.7267,39.735,58959.0
2019-05-01 14:00:00,47.62,47.76,47.6,47.73,35782.0,39.7517,39.8686,39.735,39.8435,35782.0
2019-05-01 14:30:00,47.72,47.73,47.36,47.47,389681.0,39.8352,39.8435,39.5347,39.6265,389681.0
2019-05-01 15:00:00,47.45,47.49,47.33,47.39,190738.0,39.6098,39.6432,39.5096,39.5597,190738.0
2019-05-01 15:30:00,47.37,47.39,47.24,47.26,312482.0,39.543,39.5597,39.4345,39.4512,312482.0
2019-05-02 09:30:00,47.32,47.34,47.26,47.34,33450.0,39.5013,39.518,39.4512,39.518,33450.0
2019-05-02 10:00:00,47.33,47.37,47.3,47.3,71212.0,39.5096,39.543,39.4846,39.4846,71212.0
2019-05-02 10:30:00,47.31,47.34,47.28,47.28,63301.0,39.4929,39.518,39.4679,39.4679,63301.0
2019-05-02 11:00:00,47.28,47.3,47.16,47.17,70990.0,39.4679,39.4846,39.3677,39.3761,70990.0
2019-05-02 11:30:00,47.19,47.23,47.08,47.1,48205.0,39.3928,39.4262,39.3009,39.3176,48205.0
2019-05-02 12:00:00,47.12,47.17,47.09,47.17,20513.0,39.3343,39.3761,39.3093,39.3761,20513.0
2019-05-02 12:30:00,47.16,47.2,47.15,47.16,24717.0,39.3677,39.4011,39.3594,39.3677,24717.0
2019-05-02 13:00:00,47.18,47.24,47.13,47.19,30588.0,39.3844,39.4345,39.3427,39.3928,30588.0
2019-05-02 13:30:00,47.22,47.23,47.18,47.21,4952.0,39.4178,39.4262,39.3844,39.4095,4952.0
2019-05-02 14:00:00,47.18,47.23,47.18,47.21,16461.0,39.3844,39.4262,39.3844,39.4095,16461.0
2019-05-02 14:30:00,47.22,47.22,47.13,47.16,44427.0,39.4178,39.4178,39.3427,39.3677,44427.0
2019-05-02 15:00:00,47.18,47.22,47.17,47.21,44056.0,39.3844,39.4178,39.3761,39.4095,44056.0
2019-05-02 15:30:00,47.2,47.22,47.18,47.2,98660.0,39.4011,39.4178,39.3844,39.4011,98660.0
2019-05-03 09:30:00,47.44,47.53,47.44,47.52,105693.0,39.6015,39.6766,39.6015,39.6682,105693.0
2019-05-03 10:00:00,47.51,47.57,47.51,47.53,53564.0,39.6599,39.71,39.6599,39.6766,53564.0
2019-05-03 10:30:00,47.54,47.59,47.52,47.59,44949.0,39.6849,39.7267,39.6682,39.7267,44949.0
2019-05-03 11:00:00,47.59,47.65,47.59,47.61,66722.0,39.7267,39.7768,39.7267,39.7434,66722.0
2019-05-03 11:30:00,47.62,47.66,47.59,47.66,77594.0,39.7517,39.7851,39.7267,39.7851,77594.0
2019-05-03 12:00:00,47.65,47.68,47.63,47.66,22496.0,39.7768,39.8018,39.7601,39.7851,22496.0
2019-05-03 12:30:00,47.68,47.68,47.65,47.66,35168.0,39.8018,39.8018,39.7768,39.7851,35168.0
2019-05-03 13:00:00,47.66,47.68,47.65,47.67,33881.0,39.7851,39.8018,39.7768,39.7935,33881.0
2019-05-03 13:30:00,47.68,47.69,47.67,47.68,9901.0,39.8018,39.8102,39.7935,39.8018,9901.0
2019-05-03 14:00:00,47.67,47.68,47.65,47.66,38082.0,39.7935,39.8018,39.7768,39.7851,38082.0
2019-05-03 14:30:00,47.66,47.7,47.65,47.67,12127.0,39.7851,39.8185,39.7768,39.7935,12127.0
2019-05-03 15:00:00,47.66,47.69,47.65,47.69,49107.0,39.7851,39.8102,39.7768,39.8102,49107.0
2019-05-03 15:30:00,47.68,47.73,47.68,47.72,78952.0,39.8018,39.8435,39.8018,39.8352,78952.0
2019-05-06 09:30:00,46.6,46.79,46.57,46.78,83169.0,38.9003,39.0589,38.8752,39.0505,83169.0
2019-05-06 10:00:00,46.77,46.84,46.77,46.82,29764.0,39.0422,39.1006,39.0422,39.0839,29764.0
2019-05-06 10:30:00,46.82,46.93,46.8,46.92,86433.0,39.0839,39.1757,39.0672,39.1674,86433.0
2019-05-06 11:00:00,46.93,47.0,46.88,47.0,26250.0,39.1757,39.2342,39.134,39.2342,26250.0
2019-05-06 11:30:00,46.98,47.0,46.93,46.93,34287.0,39.2175,39.2342,39.1757,39.1757,34287.0
2019-05-06 12:00:00,46.95,46.95,46.91,46.91,18921.0,39.1924,39.1924,39.159,39.159,18921.0
2019-05-06 12:30:00,46.94,46.97,46.9,46.93,13997.0,39.1841,39.2091,39.1507,39.1757,13997.0
2019-05-06 13:00:00,46.93,46.98,46.92,46.98,38085.0,39.1757,39.2175,39.1674,39.2175,38085.0
2019-05-06 13:30:00,46.98,47.01,46.97,47.0,7472.0,39.2175,39.2425,39.2091,39.2342,7472.0
2019-05-06 14:00:00,47.0,47.04,46.99,47.02,14931.0,39.2342,39.2676,39.2258,39.2509,14931.0
2019-05-06 14:30:00,47.03,47.13,47.03,47.12,13695.0,39.2592,39.3427,39.2592,39.3343,13695.0
2019-05-06 15:00:00,47.14,47.16,47.11,47.15,19309.0,39.351,39.3677,39.326,39.3594,19309.0
2019-05-06 15:30:00,47.13,47.15,47.09,47.11,57038.0,39.3427,39.3594,39.3093,39.326,57038.0
2019-05-07 09:30:00,46.68,46.68,46.51,46.55,128167.0,38.967,38.967,38.8251,38.8585,128167.0
2019-05-07 10:00:00,46.53,46.53,46.39,46.52,66546.0,38.8418,38.8418,38.725,38.8335,66546.0
2019-05-07 10:30:00,46.52,46.52,46.36,46.4,30629.0,38.8335,38.8335,38.6999,38.7333,30629.0
2019-05-07 11:00:00,46.36,46.41,46.33,46.36,31566.0,38.6999,38.7417,38.6749,38.6999,31566.0
2019-05-07 11:30:00,46.36,46.44,46.3,46.3,35965.0,38.6999,38.7667,38.6498,38.6498,35965.0
2019-05-07 12:00:00,46.28,46.36,46.26,46.36,26272.0,38.6331,38.6999,38.6164,38.6999,26272.0
2019-05-07 12:30:00,46.37,46.38,46.31,46.31,16332.0,38.7083,38.7166,38.6582,38.6582,16332.0
2019-05-07 13:00:00,46.29,46.29,46.18,46.2,89645.0,38.6415,38.6415,38.5497,38.5664,89645.0
2019-05-07 13:30:00,46.2,46.26,46.17,46.22,159287.0,38.5664,38.6164,38.5413,38.583,159287.0
2019-05-07 14:00:00,46.21,46.24,46.15,46.16,62557.0,38.5747,38.5997,38.5246,38.533,62557.0
2019-05-07 14:30:00,46.16,46.21,46.12,46.2,76294.0,38.533,38.5747,38.4996,38.5664,76294.0
2019-05-07 15:00:00,46.2,46.23,46.18,46.18,20950.0,38.5664,38.5914,38.5497,38.5497,20950.0
2019-05-07 15:30:00,46.19,46.33,46.14,46.3,102207.0,38.558,38.6749,38.5163,38.6498,102207.0
2019-05-08 09:30:00,46.31,46.39,46.24,46.34,98744.0,38.6582,38.725,38.5997,38.6832,98744.0
2019-05-08 10:00:00,46.36,46.38,46.31,46.31,36555.0,38.6999,38.7166,38.6582,38.6582,36555.0
2019-05-08 10:30:00,46.31,46.43,46.28,46.42,130897.0,38.6582,38.7583,38.6331,38.75,130897.0
2019-05-08 11:00:00,46.44,46.53,46.42,46.48,95837.0,38.7667,38.8418,38.75,38.8001,95837.0
2019-05-08 11:30:00,46.45,46.47,46.38,46.4,85838.0,38.775,38.7917,38.7166,38.7333,85838.0
2019-05-08 12:00:00,46.4,46.4,46.31,46.36,20812.0,38.7333,38.7333,38.6582,38.6999,20812.0
2019-05-08 12:30:00,46.36,46.42,46.35,46.42,9920.0,38.6999,38.75,38.6916,38.75,9920.0
2019-05-08 13:00:00,46.41,46.42,46.37,46.4,20781.0,38.7417,38.75,38.7083,38.7333,20781.0
2019-05-08 13:30:00,46.4,46.42,46.38,46.41,35843.0,38.7333,38.75,38.7166,38.7417,35843.0
2019-05-08 14:00:00,46.41,46.41,46.36,46.4,39090.0,38.7417,38.7417,38.6999,38.7333,39090.0
2019-05-08 14:30:00,46.42,46.43,46.4,46.4,10438.0,38.75,38.7583,38.7333,38.7333,10438.0
2019-05-08 15:00:00,46.42,46.45,46.42,46.44,14502.0,38.75,38.775,38.75,38.7667,14502.0
2019-05-08 15:30:00,46.46,46.46,46.32,46.33,94144.0,38.7834,38.7834,38.6665,38.6749,94144.0
2019-05-09 09:30:00,45.71,45.75,45.61,45.72,205810.0,38.1573,38.1907,38.0738,38.1657,205810.0
2019-05-09 10:00:00,45.71,45.71,45.59,45.62,90532.0,38.1573,38.1573,38.0571,38.0822,90532.0
2019-05-09 10:30:00,45.61,45.67,45.56,45.56,88678.0,38.0738,38.1239,38.0321,38.0321,88678.0
2019-05-09 11:00:00,45.57,45.63,45.52,45.54,213098.0,38.0404,38.0905,37.9987,38.0154,213098.0
2019-05-09 11:30:00,45.54,45.68,45.53,45.66,83359.0,38.0154,38.1323,38.0071,38.1156,83359.0
2019-05-09 12:00:00,45.67,45.79,45.64,45.74,102329.0,38.1239,38.2241,38.0989,38.1824,102329.0
2019-05-09 12:30:00,45.77,46.0,45.76,45.92,99154.0,38.2074,38.3994,38.1991,38.3326,99154.0
2019-05-09 13:00:00,45.93,45.96,45.89,45.93,17208.0,38.341,38.366,38.3076,38.341,17208.0
2019-05-09 13:30:00,45.92,46.07,45.92,46.01,57782.0,38.3326,38.4578,38.3326,38.4077,57782.0
2019-05-09 14:00:00,46.03,46.07,45.97,46.03,68356.0,38.4244,38.4578,38.3744,38.4244,68356.0
2019-05-09 14:30:00,46.04,46.06,46.0,46.0,39705.0,38.4328,38.4495,38.3994,38.3994,39705.0
2019-05-09 15:00:00,45.97,46.01,45.9,46.01,38476.0,38.3744,38.4077,38.3159,38.4077,38476.0
2019-05-09 15:30:00,46.01,46.05,45.95,45.97,172384.0,38.4077,38.4411,38.3577,38.3744,172384.0
2019-05-10 09:30:00,46.02,46.09,45.99,46.01,58290.0,38.4161,38.4745,38.3911,38.4077,58290.0
2019-05-10 10:00:00,45.96,45.96,45.82,45.82,27161.0,38.366,38.366,38.2491,38.2491,27161.0
2019-05-10 10:30:00,45.81,45.83,45.7,45.71,34975.0,38.2408,38.2575,38.149,38.1573,34975.0
2019-05-10 11:00:00,45.72,45.86,45.67,45.8,66978.0,38.1657,38.2825,38.1239,38.2324,66978.0
2019-05-10 11:30:00,45.78,45.85,45.73,45.78,121986.0,38.2157,38.2742,38.174,38.2157,121986.0
2019-05-10 12:00:00,45.82,45.97,45.81,45.97,25113.0,38.2491,38.3744,38.2408,38.3744,25113.0
2019-05-10 12:30:00,45.98,46.05,45.97,46.04,15183.0,38.3827,38.4411,38.3744,38.4328,15183.0
2019-05-10 13:00:00,46.03,46.13,46.02,46.1,149104.0,38.4244,38.5079,38.4161,38.4829,149104.0
2019-05-10 13:30:00,46.1,46.19,46.1,46.15,111814.0,38.4829,38.558,38.4829,38.5246,111814.0
2019-05-10 14:00:00,46.16,46.2,46.06,46.1,12594.0,38.533,38.5664,38.4495,38.4829,12594.0
2019-05-10 14:30:00,46.11,46.19,46.11,46.16,8565.0,38.4912,38.558,38.4912,38.533,8565.0
2019-05-10 15:00:00,46.18,46.34,46.18,46.32,58499.0,38.5497,38.6832,38.5497,38.6665,58499.0
2019-05-10 15:30:00,46.32,46.32,46.18,46.28,68589.0,38.6665,38.6665,38.5497,38.6331,68589.0
2019-05-13 09:30:00,45.35,45.4,45.22,45.27,47839.0,37.8568,37.8985,37.7483,37.79,47839.0
2019-05-13 10:00:00,45.27,45.27,45.17,45.21,71180.0,37.79,37.79,37.7065,37.7399,71180.0
2019-05-13 10:30:00,45.18,45.31,45.18,45.24,126398.0,37.7149,37.8234,37.7149,37.765,126398.0
2019-05-13 11:00:00,45.27,45.27,45.14,45.14,84503.0,37.79,37.79,37.6815,37.6815,84503.0
2019-05-13 11:30:00,45.16,45.17,45.08,45.15,37004.0,37.6982,37.7065,37.6314,37.6898,37004.0
2019-05-13 12:00:00,45.13,45.14,45.05,45.07,35863.0,37.6731,37.6815,37.6064,37.6231,35863.0
2019-05-13 12:30:00,45.07,45.12,45.03,45.04,21958.0,37.6231,37.6648,37.5897,37.598,21958.0
2019-05-13 13:00:00,45.04,45.09,45.01,45.05,44671.0,37.598,37.6398,37.573,37.6064,44671.0
2019-05-13 13:30:00,45.05,45.17,45.05,45.17,33248.0,37.6064,37.7065,37.6064,37.7065,33248.0
2019-05-13 14:00:00,45.18,45.29,45.13,45.24,183966.0,37.7149,37.8067,37.6731,37.765,183966.0
2019-05-13 14:30:00,45.25,45.28,45.16,45.24,131220.0,37.7733,37.7984,37.6982,37.765,131220.0
2019-05-13 15:00:00,45.24,45.28,45.15,45.19,50005.0,37.765,37.7984,37.6898,37.7232,50005.0
2019-05-13 15:30:00,45.15,45.18,45.08,45.12,145169.0,37.6898,37.7149,37.6314,37.6648,145169.0
2019-05-14 09:30:00,45.51,45.54,45.43,45.48,63865.0,37.9904,38.0154,37.9236,37.9653,63865.0
2019-05-14 10:00:00,45.47,45.57,45.47,45.56,138183.0,37.957,38.0404,37.957,38.0321,138183.0
2019-05-14 10:30:00,45.56,45.58,45.49,45.51,69825.0,38.0321,38.0488,37.9737,37.9904,69825.0
2019-05-14 11:00:00,45.5,45.62,45.49,45.59,174435.0,37.982,38.0822,37.9737,38.0571,174435.0
2019-05-14 11:30:00,45.58,45.68,45.58,45.66,68344.0,38.0488,38.1323,38.0488,38.1156,68344.0
2019-05-14 12:00:00,45.66,45.69,45.62,45.63,30682.0,38.1156,38.1406,38.0822,38.0905,30682.0
2019-05-14 12:30:00,45.63,45.69,45.63,45.68,19755.0,38.0905,38.1406,38.0905,38.1323,19755.0
2019-05-14 13:00:00,45.68,45.72,45.68,45.71,14697.0,38.1323,38.1657,38.1323,38.1573,14697.0
2019-05-14 13:30:00,45.72,45.73,45.7,45.71,9497.0,38.1657,38.174,38.149,38.1573,9497.0
2019-05-14 14:00:00,45.7,45.72,45.65,45.71,39187.0,38.149,38.1657,38.1072,38.1573,39187.0
2019-05-14 14:30:00,45.7,45.71,45.62,45.63,10644.0,38.149,38.1573,38.0822,38.0905,10644.0
2019-05-14 15:00:00,45.62,45.69,45.62,45.66,11359.0,38.0822,38.1406,38.0822,38.1156,11359.0
2019-05-14 15:30:00,45.63,45.63,45.58,45.59,133268.0,38.0905,38.0905,38.0488,38.0571,133268.0
2019-05-15 09:30:00,45.3,45.39,45.27,45.38,157910.0,37.8151,37.8902,37.79,37.8818,157910.0
2019-05-15 10:00:00,45.37,45.71,45.36,45.69,312002.0,37.8735,38.1573,37.8651,38.1406,312002.0
2019-05-15 10:30:00,45.69,45.73,45.62,45.7,126646.0,38.1406,38.174,38.0822,38.149,126646.0
2019-05-15 11:00:00,45.7,45.74,45.63,45.74,39897.0,38.149,38.1824,38.0905,38.1824,39897.0
2019-05-15 11:30:00,45.75,45.78,45.72,45.77,18817.0,38.1907,38.2157,38.1657,38.2074,18817.0
2019-05-15 12:00:00,45.78,45.81,45.71,45.71,21461.0,38.2157,38.2408,38.1573,38.1573,21461.0
2019-05-15 12:30:00,45.73,45.75,45.7,45.71,17722.0,38.174,38.1907,38.149,38.1573,17722.0
2019-05-15 13:00:00,45.72,45.74,45.71,45.72,15927.0,38.1657,38.1824,38.1573,38.1657,15927.0
2019-05-15 13:30:00,45.74,45.8,45.73,45.79,20283.0,38.1824,38.2324,38.174,38.2241,20283.0
2019-05-15 14:00:00,45.79,45.81,45.77,45.78,7520.0,38.2241,38.2408,38.2074,38.2157,7520.0
2019-05-15 14:30:00,45.78,45.8,45.75,45.76,52616.0,38.2157,38.2324,38.1907,38.1991,52616.0
2019-05-15 15:00:00,45.76,45.8,45.75,45.79,61631.0,38.1991,38.2324,38.1907,38.2241,61631.0
2019-05-15 15:30:00,45.79,45.79,45.74,45.75,69071.0,38.2241,38.2241,38.1824,38.1907,69071.0
2019-05-16 09:30:00,45.82,45.96,45.82,45.96,55127.0,38.2491,38.366,38.2491,38.366,55127.0
2019-05-16 10:00:00,45.95,46.02,45.91,46.02,36449.0,38.3577,38.4161,38.3243,38.4161,36449.0
2019-05-16 10:30:00,46.02,46.09,46.01,46.09,33020.0,38.4161,38.4745,38.4077,38.4745,33020.0
2019-05-16 11:00:00,46.09,46.1,46.03,46.09,19041.0,38.4745,38.4829,38.4244,38.4745,19041.0
2019-05-16 11:30:00,46.08,46.15,46.08,46.12,7164.0,38.4662,38.5246,38.4662,38.4996,7164.0
2019-05-16 12:00:00,46.12,46.14,46.11,46.13,2475.0,38.4996,38.5163,38.4912,38.5079,2475.0
2019-05-16 12:30:00,46.12,46.13,46.07,46.07,18028.0,38.4996,38.5079,38.4578,38.4578,18028.0
2019-05-16 13:00:00,46.06,46.08,46.03,46.08,6822.0,38.4495,38.4662,38.4244,38.4662,6822.0
2019-05-16 13:30:00,46.07,46.07,45.99,46.02,16401.0,38.4578,38.4578,38.3911,38.4161,16401.0
2019-05-16 14:00:00,46.01,46.02,45.97,46.02,15321.0,38.4077,38.4161,38.3744,38.4161,15321.0
2019-05-16 14:30:00,46.03,46.03,45.96,45.98,11618.0,38.4244,38.4244,38.366,38.3827,11618.0
2019-05-16 15:00:00,45.97,45.97,45.92,45.94,25800.0,38.3744,38.3744,38.3326,38.3493,25800.0
2019-05-16 15:30:00,45.96,45.96,45.89,45.94,33792.0,38.366,38.366,38.3076,38.3493,33792.0
2019-05-17 09:30:00,45.53,45.66,45.53,45.59,86706.0,38.0071,38.1156,38.0071,38.0571,86706.0
2019-05-17 10:00:00,45.61,45.67,45.55,45.66,23483.0,38.0738,38.1239,38.0238,38.1156,23483.0
2019-05-17 10:30:00,45.66,45.75,45.65,45.73,72224.0,38.1156,38.1907,38.1072,38.174,72224.0
2019-05-17 11:00:00,45.76,45.76,45.69,45.7,74238.0,38.1991,38.1991,38.1406,38.149,74238.0
2019-05-17 11:30:00,45.7,45.7,45.63,45.66,16918.0,38.149,38.149,38.0905,38.1156,16918.0
2019-05-17 12:00:00,45.66,45.66,45.6,45.63,49444.0,38.1156,38.1156,38.0655,38.0905,49444.0
2019-05-17 12:30:00,45.62,45.68,45.62,45.67,11001.0,38.0822,38.1323,38.0822,38.1239,11001.0
2019-05-17 13:00:00,45.66,45.7,45.65,45.7,23971.0,38.1156,38.149,38.1072,38.149,23971.0
2019-05-17 13:30:00,45.64,45.68,45.63,45.68,113555.0,38.0989,38.1323,38.0905,38.1323,113555.0
2019-05-17 14:00:00,45.68,45.68,45.64,45.64,245371.0,38.1323,38.1323,38.0989,38.0989,245371.0
2019-05-17 14:30:00,45.65,45.67,45.64,45.66,8612.0,38.1072,38.1239,38.0989,38.1156,8612.0
2019-05-17 15:00:00,45.64,45.64,45.49,45.55,64104.0,38.0989,38.0989,37.9737,38.0238,64104.0
2019-05-17 15:30:00,45.55,45.57,45.5,45.54,133390.0,38.0238,38.0404,37.982,38.0154,133390.0
2019-05-20 09:30:00,45.34,45.36,45.19,45.35,120118.0,37.8485,37.8651,37.7232,37.8568,120118.0
2019-05-20 10:00:00,45.35,45.47,45.33,45.44,87271.0,37.8568,37.957,37.8401,37.9319,87271.0
2019-05-20 10:30:00,45.43,45.49,45.41,45.44,35574.0,37.9236,37.9737,37.9069,37.9319,35574.0
2019-05-20 11:00:00,45.45,45.46,45.34,45.36,32287.0,37.9403,37.9486,37.8485,37.8651,32287.0
2019-05-20 11:30:00,45.37,45.42,45.34,45.37,69835.0,37.8735,37.9152,37.8485,37.8735,69835.0
2019-05-20 12:00:00,45.37,45.44,45.37,45.42,6653.0,37.8735,37.9319,37.8735,37.9152,6653.0
2019-05-20 12:30:00,45.39,45.43,45.36,45.36,46802.0,37.8902,37.9236,37.8651,37.8651,46802.0
2019-05-20 13:00:00,45.35,45.39,45.35,45.37,16746.0,37.8568,37.8902,37.8568,37.8735,16746.0
2019-05-20 13:30:00,45.36,45.39,45.36,45.37,17274.0,37.8651,37.8902,37.8651,37.8735,17274.0
2019-05-20 14:00:00,45.37,45.37,45.34,45.35,99827.0,37.8735,37.8735,37.8485,37.8568,99827.0
2019-05-20 14:30:00,45.35,45.36,45.28,45.3,27064.0,37.8568,37.8651,37.7984,37.8151,27064.0
2019-05-20 15:00:00,45.3,45.33,45.27,45.33,81325.0,37.8151,37.8401,37.79,37.8401,81325.0
2019-05-20 15:30:00,45.33,45.38,45.32,45.34,58894.0,37.8401,37.8818,37.8318,37.8485,58894.0
2019-05-21 09:30:00,45.62,45.62,45.5,45.51,65640.0,38.0822,38.0822,37.982,37.9904,65640.0
2019-05-21 10:00:00,45.51,45.55,45.49,45.53,23280.0,37.9904,38.0238,37.9737,38.0071,23280.0
2019-05-21 10:30:00,45.54,45.71,45.54,45.68,80485.0,38.0154,38.1573,38.0154,38.1323,80485.0
2019-05-21 11:00:00,45.68,45.68,45.61,45.62,25877.0,38.1323,38.1323,38.0738,38.0822,25877.0
2019-05-21 11:30:00,45.62,45.62,45.55,45.56,20160.0,38.0822,38.0822,38.0238,38.0321,20160.0
2019-05-21 12:00:00,45.58,45.62,45.58,45.62,7852.0,38.0488,38.0822,38.0488,38.0822,7852.0
2019-05-21 12:30:00,45.62,45.64,45.6,45.64,26603.0,38.0822,38.0989,38.0655,38.0989,26603.0
2019-05-21 13:00:00,45.64,45.66,45.63,45.65,22204.0,38.0989,38.1156,38.0905,38.1072,22204.0
2019-05-21 13:30:00,45.65,45.68,45.65,45.67,56166.0,38.1072,38.1323,38.1072,38.1239,56166.0
2019-05-21 14:00:00,45.66,45.67,45.64,45.67,17583.0,38.1156,38.1239,38.0989,38.1239,17583.0
2019-05-21 14:30:00,45.66,45.68,45.65,45.66,9198.0,38.1156,38.1323,38.1072,38.1156,9198.0
2019-05-21 15:00:00,45.66,45.7,45.65,45.7,17394.0,38.1156,38.149,38.1072,38.149,17394.0
2019-05-21 15:30:00,45.7,45.72,45.68,45.71,102354.0,38.149,38.1657,38.1323,38.1573,102354.0
2019-05-22 09:30:00,45.52,45.58,45.5,45.58,59899.0,37.9987,38.0488,37.982,38.0488,59899.0
2019-05-22 10:00:00,45.58,45.63,45.54,45.61,134487.0,38.0488,38.0905,38.0154,38.0738,134487.0
2019-05-22 10:30:00,45.6,45.6,45.52,45.52,6900.0,38.0655,38.0655,37.9987,37.9987,6900.0
2019-05-22 11:00:00,45.51,45.58,45.49,45.57,10233.0,37.9904,38.0488,37.9737,38.0404,10233.0
2019-05-22 11:30:00,45.58,45.59,45.54,45.56,15055.0,38.0488,38.0571,38.0154,38.0321,15055.0
2019-05-22 12:00:00,45.57,45.58,45.53,45.53,4883.0,38.0404,38.0488,38.0071,38.0071,4883.0
2019-05-22 12:30:00,45.53,45.55,45.51,45.53,13037.0,38.0071,38.0238,37.9904,38.0071,13037.0
2019-05-22 13:00:00,45.52,45.53,45.49,45.51,6111.0,37.9987,38.0071,37.9737,37.9904,6111.0
2019-05-22 13:30:00,45.51,45.56,45.5,45.56,8736.0,37.9904,38.0321,37.982,38.0321,8736.0
2019-05-22 14:00:00,45.56,45.56,45.52,45.56,13407.0,38.0321,38.0321,37.9987,38.0321,13407.0
2019-05-22 14:30:00,45.56,45.61,45.56,45.59,6296.0,38.0321,38.0738,38.0321,38.0571,6296.0
2019-05-22 15:00:00,45.59,45.6,45.57,45.58,8117.0,38.0571,38.0655,38.0404,38.0488,8117.0
2019-05-22 15:30:00,45.57,45.58,45.52,45.52,69684.0,38.0404,38.0488,37.9987,37.9987,69684.0
2019-05-23 09:30:00,44.99,45.0,44.85,44.9,71084.0,37.5563,37.5646,37.4394,37.4812,71084.0
2019-05-23 10:00:00,44.89,44.97,44.89,44.97,79078.0,37.4728,37.5396,37.4728,37.5396,79078.0
2019-05-23 10:30:00,44.97,45.1,44.97,45.08,142391.0,37.5396,37.6481,37.5396,37.6314,142391.0
2019-05-23 11:00:00,45.07,45.07,45.0,45.05,80769.0,37.6231,37.6231,37.5646,37.6064,80769.0
2019-05-23 11:30:00,45.05,45.07,44.97,44.97,24450.0,37.6064,37.6231,37.5396,37.5396,24450.0
2019-05-23 12:00:00,44.98,45.01,44.98,45.0,17169.0,37.5479,37.573,37.5479,37.5646,17169.0
2019-05-23 12:30:00,45.01,45.03,44.97,44.98,5106.0,37.573,37.5897,37.5396,37.5479,5106.0
2019-05-23 13:00:00,44.97,44.99,44.96,44.98,21138.0,37.5396,37.5563,37.5312,37.5479,21138.0
2019-05-23 13:30:00,44.98,44.99,44.93,44.95,14556.0,37.5479,37.5563,37.5062,37.5229,14556.0
2019-05-23 14:00:00,44.95,44.96,44.92,44.93,26996.0,37.5229,37.5312,37.4978,37.5062,26996.0
2019-05-23 14:30:00,44.93,44.93,44.9,44.91,11330.0,37.5062,37.5062,37.4812,37.4895,11330.0
2019-05-23 15:00:00,44.89,45.05,44.89,45.04,67901.0,37.4728,37.6064,37.4728,37.598,67901.0
2019-05-23 15:30:00,45.01,45.04,44.95,45.02,79130.0,37.573,37.598,37.5229,37.5813,79130.0
2019-05-24 09:30:00,45.44,45.45,45.36,45.37,32901.0,37.9319,37.9403,37.8651,37.8735,32901.0
2019-05-24 10:00:00,45.4,45.4,45.32,45.32,14345.0,37.8985,37.8985,37.8318,37.8318,14345.0
2019-05-24 10:30:00,45.33,45.37,45.27,45.27,19993.0,37.8401,37.8735,37.79,37.79,19993.0
2019-05-24 11:00:00,45.28,45.3,45.24,45.3,17997.0,37.7984,37.8151,37.765,37.8151,17997.0
2019-05-24 11:30:00,45.3,45.33,45.3,45.32,26266.0,37.8151,37.8401,37.8151,37.8318,26266.0
2019-05-24 12:00:00,45.32,45.37,45.32,45.36,962.0,37.8318,37.8735,37.8318,37.8651,962.0
2019-05-24 12:30:00,45.37,45.4,45.37,45.4,108753.0,37.8735,37.8985,37.8735,37.8985,108753.0
2019-05-24 13:00:00,45.42,45.42,45.39,45.4,32541.0,37.9152,37.9152,37.8902,37.8985,32541.0
2019-05-24 13:30:00,45.4,45.43,45.39,45.4,34607.0,37.8985,37.9236,37.8902,37.8985,34607.0
2019-05-24 14:00:00,45.4,45.4,45.37,45.38,184512.0,37.8985,37.8985,37.8735,37.8818,184512.0
2019-05-24 14:30:00,45.38,45.41,45.37,45.4,51486.0,37.8818,37.9069,37.8735,37.8985,51486.0
2019-05-24 15:00:00,45.4,45.42,45.38,45.41,54139.0,37.8985,37.9152,37.8818,37.9069,54139.0
2019-05-24 15:30:00,45.41,45.42,45.37,45.39,114370.0,37.9069,37.9152,37.8735,37.8902,114370.0
2019-05-28 09:30:00,45.57,45.6,45.44,45.49,212536.0,38.0404,38.0655,37.9319,37.9737,212536.0
2019-05-28 10:00:00,45.49,45.5,45.42,45.45,45902.0,37.9737,37.982,37.9152,37.9403,45902.0
2019-05-28 10:30:00,45.44,45.46,45.35,45.36,35448.0,37.9319,37.9486,37.8568,37.8651,35448.0
2019-05-28 11:00:00,45.36,45.44,45.33,45.33,46565.0,37.8651,37.9319,37.8401,37.8401,46565.0
2019-05-28 11:30:00,45.32,45.39,45.3,45.38,30572.0,37.8318,37.8902,37.8151,37.8818,30572.0
2019-05-28 12:00:00,45.38,45.39,45.36,45.38,16117.0,37.8818,37.8902,37.8651,37.8818,16117.0
2019-05-28 12:30:00,45.34,45.36,45.33,45.34,8909.0,37.8485,37.8651,37.8401,37.8485,8909.0
2019-05-28 13:00:00,45.34,45.35,45.33,45.34,5898.0,37.8485,37.8568,37.8401,37.8485,5898.0
2019-05-28 13:30:00,45.33,45.37,45.33,45.36,8063.0,37.8401,37.8735,37.8401,37.8651,8063.0
2019-05-28 14:00:00,45.35,45.35,45.28,45.29,43295.0,37.8568,37.8568,37.7984,37.8067,43295.0
2019-05-28 14:30:00,45.27,45.3,45.24,45.25,13299.0,37.79,37.8151,37.765,37.7733,13299.0
2019-05-28 15:00:00,45.25,45.26,45.21,45.21,19795.0,37.7733,37.7817,37.7399,37.7399,19795.0
2019-05-28 15:30:00,45.22,45.23,45.1,45.1,159276.0,37.7483,37.7566,37.6481,37.6481,159276.0
2019-05-29 09:30:00,44.86,44.87,44.78,44.81,46775.0,37.4478,37.4561,37.381,37.406,46775.0
2019-05-29 10:00:00,44.8,44.91,44.78,44.91,53083.0,37.3977,37.4895,37.381,37.4895,53083.0
2019-05-29 10:30:00,44.92,44.92,44.84,44.85,38091.0,37.4978,37.4978,37.4311,37.4394,38091.0
2019-05-29 11:00:00,44.84,44.88,44.79,44.79,77560.0,37.4311,37.4645,37.3893,37.3893,77560.0
2019-05-29 11:30:00,44.79,44.82,44.71,44.74,141161.0,37.3893,37.4144,37.3225,37.3476,141161.0
2019-05-29 12:00:00,44.75,44.82,44.74,44.82,13406.0,37.3559,37.4144,37.3476,37.4144,13406.0
2019-05-29 12:30:00,44.81,44.85,44.8,44.8,45813.0,37.406,37.4394,37.3977,37.3977,45813.0
2019-05-29 13:00:00,44.81,44.91,44.79,44.88,50282.0,37.406,37.4895,37.3893,37.4645,50282.0
2019-05-29 13:30:00,44.89,44.95,44.89,44.91,59808.0,37.4728,37.5229,37.4728,37.4895,59808.0
2019-05-29 14:00:00,44.91,44.95,44.88,44.91,97098.0,37.4895,37.5229,37.4645,37.4895,97098.0
2019-05-29 14:30:00,44.91,44.92,44.81,44.84,104824.0,37.4895,37.4978,37.406,37.4311,104824.0
2019-05-29 15:00:00,44.83,44.87,44.79,44.87,28992.0,37.4227,37.4561,37.3893,37.4561,28992.0
2019-05-29 15:30:00,44.88,44.97,44.87,44.95,212441.0,37.4645,37.5396,37.4561,37.5229,212441.0
2019-05-30 09:30:00,45.03,45.13,45.03,45.12,65270.0,37.5897,37.6731,37.5897,37.6648,65270.0
2019-05-30 10:00:00,45.13,45.13,45.09,45.12,48481.0,37.6731,37.6731,37.6398,37.6648,48481.0
2019-05-30 10:30:00,45.15,45.16,45.05,45.07,35569.0,37.6898,37.6982,37.6064,37.6231,35569.0
2019-05-30 11:00:00,45.07,45.13,45.03,45.11,63596.0,37.6231,37.6731,37.5897,37.6565,63596.0
2019-05-30 11:30:00,45.13,45.13,45.08,45.09,32969.0,37.6731,37.6731,37.6314,37.6398,32969.0
2019-05-30 12:00:00,45.08,45.11,45.08,45.11,15240.0,37.6314,37.6565,37.6314,37.6565,15240.0
2019-05-30 12:30:00,45.1,45.17,45.1,45.15,44461.0,37.6481,37.7065,37.6481,37.6898,44461.0
2019-05-30 13:00:00,45.15,45.16,45.14,45.14,10582.0,37.6898,37.6982,37.6815,37.6815,10582.0
2019-05-30 13:30:00,45.11,45.13,45.1,45.13,27255.0,37.6565,37.6731,37.6481,37.6731,27255.0
2019-05-30 14:00:00,45.12,45.14,45.07,45.07,10092.0,37.6648,37.6815,37.6231,37.6231,10092.0
2019-05-30 14:30:00,45.06,45.06,45.01,45.05,13211.0,37.6147,37.6147,37.573,37.6064,13211.0
2019-05-30 15:00:00,45.04,45.07,44.99,45.06,38819.0,37.598,37.6231,37.5563,37.6147,38819.0
2019-05-30 15:30:00,45.05,45.14,45.04,45.13,224420.0,37.6064,37.6815,37.598,37.6731,224420.0
2019-05-31 09:30:00,44.64,44.71,44.61,44.7,38421.0,37.2641,37.3225,37.2391,37.3142,38421.0
2019-05-31 10:00:00,44.68,44.81,44.68,44.81,21005.0,37.2975,37.406,37.2975,37.406,21005.0
2019-05-31 10:30:00,44.81,44.86,44.8,44.82,279014.0,37.406,37.4478,37.3977,37.4144,279014.0
2019-05-31 11:00:00,44.83,44.9,44.79,44.89,52821.0,37.4227,37.4812,37.3893,37.4728,52821.0
2019-05-31 11:30:00,44.9,44.92,44.88,44.88,107468.0,37.4812,37.4978,37.4645,37.4645,107468.0
2019-05-31 12:00:00,44.88,44.89,44.85,44.86,21520.0,37.4645,37.4728,37.4394,37.4478,21520.0
2019-05-31 12:30:00,44.85,44.88,44.83,44.83,64352.0,37.4394,37.4645,37.4227,37.4227,64352.0
2019-05-31 13:00:00,44.83,44.88,44.83,44.88,20948.0,37.4227,37.4645,37.4227,37.4645,20948.0
2019-05-31 13:30:00,44.87,44.9,44.87,44.9,137421.0,37.4561,37.4812,37.4561,37.4812,137421.0
2019-05-31 14:00:00,44.89,44.89,44.84,44.86,33943.0,37.4728,37.4728,37.4311,37.4478,33943.0
2019-05-31 14:30:00,44.84,44.92,44.84,44.9,33689.0,37.4311,37.4978,37.4311,37.4812,33689.0
2019-05-31 15:00:00,44.91,44.92,44.86,44.87,63611.0,37.4895,37.4978,37.4478,37.4561,63611.0
2019-05-31 15:30:00,44.87,44.9,44.84,44.9,207077.0,37.4561,37.4812,37.4311,37.4812,207077.0
2019-06-03 09:30:00,45.08,45.15,45.03,45.05,202024.0,37.6314,37.6898,37.5897,37.6064,202024.0
2019-06-03 10:00:00,45.04,45.22,44.99,45.21,23300.0,37.598,37.7483,37.5563,37.7399,23300.0
2019-06-03 10:30:00,45.22,45.24,45.17,45.21,25620.0,37.7483,37.765,37.7065,37.7399,25620.0
2019-06-03 11:00:00,45.21,45.23,45.17,45.2,29199.0,37.7399,37.7566,37.7065,37.7316,29199.0
2019-06-03 11:30:00,45.19,45.23,45.14,45.14,13459.0,37.7232,37.7566,37.6815,37.6815,13459.0
2019-06-03 12:00:00,45.14,45.14,45.06,45.07,13924.0,37.6815,37.6815,37.6147,37.6231,13924.0
2019-06-03 12:30:00,45.09,45.12,45.06,45.09,36312.0,37.6398,37.6648,37.6147,37.6398,36312.0
2019-06-03 13:00:00,45.06,45.27,45.06,45.18,148783.0,37.6147,37.79,37.6147,37.7149,148783.0
2019-06-03 13:30:00,45.14,45.24,45.08,45.22,69210.0,37.6815,37.765,37.6314,37.7483,69210.0
2019-06-03 14:00:00,45.23,45.27,45.21,45.22,18488.0,37.7566,37.79,37.7399,37.7483,18488.0
2019-06-03 14:30:00,45.24,45.24,45.13,45.15,19954.0,37.765,37.765,37.6731,37.6898,19954.0
2019-06-03 15:00:00,45.16,45.19,45.09,45.11,119258.0,37.6982,37.7232,37.6398,37.6565,119258.0
2019-06-03 15:30:00,45.11,45.2,45.08,45.17,221982.0,37.6565,37.7316,37.6314,37.7065,221982.0
2019-06-04 09:30:00,45.37,45.39,45.27,45.33,70857.0,37.8735,37.8902,37.79,37.8401,70857.0
2019-06-04 10:00:00,45.33,45.41,45.28,45.39,26605.0,37.8401,37.9069,37.7984,37.8902,26605.0
2019-06-04 10:30:00,45.4,45.4,45.29,45.31,49526.0,37.8985,37.8985,37.8067,37.8234,49526.0
2019-06-04 11:00:00,45.32,45.45,45.32,45.45,38655.0,37.8318,37.9403,37.8318,37.9403,38655.0
2019-06-04 11:30:00,45.45,45.46,45.43,45.45,99184.0,37.9403,37.9486,37.9236,37.9403,99184.0
2019-06-04 12:00:00,45.45,45.47,45.42,45.46,83755.0,37.9403,37.957,37.9152,37.9486,83755.0
2019-06-04 12:30:00,45.45,45.51,45.44,45.48,113453.0,37.9403,37.9904,37.9319,37.9653,113453.0
2019-06-04 13:00:00,45.49,45.49,45.44,45.47,130432.0,37.9737,37.9737,37.9319,37.957,130432.0
2019-06-04 13:30:00,45.48,45.54,45.47,45.54,27912.0,37.9653,38.0154,37.957,38.0154,27912.0
2019-06-04 14:00:00,45.55,45.57,45.53,45.53,31652.0,38.0238,38.0404,38.0071,38.0071,31652.0
2019-06-04 14:30:00,45.53,45.58,45.53,45.55,177804.0,38.0071,38.0488,38.0071,38.0238,177804.0
2019-06-04 15:00:00,45.55,45.57,45.54,45.56,22060.0,38.0238,38.0404,38.0154,38.0321,22060.0
2019-06-04 15:30:00,45.57,45.63,45.54,45.61,167324.0,38.0404,38.0905,38.0154,38.0738,167324.0
2019-06-05 09:30:00,45.76,45.76,45.59,45.65,36767.0,38.1991,38.1991,38.0571,38.1072,36767.0
2019-06-05 10:00:00,45.64,45.64,45.57,45.59,90181.0,38.0989,38.0989,38.0404,38.0571,90181.0
2019-06-05 10:30:00,45.56,45.57,45.47,45.5,266212.0,38.0321,38.0404,37.957,37.982,266212.0
2019-06-05 11:00:00,45.5,45.55,45.49,45.53,19377.0,37.982,38.0238,37.9737,38.0071,19377.0
2019-06-05 11:30:00,45.54,45.55,45.5,45.51,15874.0,38.0154,38.0238,37.982,37.9904,15874.0
2019-06-05 12:00:00,45.53,45.54,45.48,45.53,42917.0,38.0071,38.0154,37.9653,38.0071,42917.0
2019-06-05 12:30:00,45.52,45.53,45.48,45.53,21323.0,37.9987,38.0071,37.9653,38.0071,21323.0
2019-06-05 13:00:00,45.54,45.58,45.54,45.57,28006.0,38.0154,38.0488,38.0154,38.0404,28006.0
2019-06-05 13:30:00,45.56,45.58,45.52,45.55,34470.0,38.0321,38.0488,37.9987,38.0238,34470.0
2019-06-05 14:00:00,45.55,45.58,45.53,45.54,24849.0,38.0238,38.0488,38.0071,38.0154,24849.0
2019-06-05 14:30:00,45.55,45.55,45.5,45.51,7352.0,38.0238,38.0238,37.982,37.9904,7352.0
2019-06-05 15:00:00,45.5,45.52,45.47,45.47,7952.0,37.982,37.9987,37.957,37.957,7952.0
2019-06-05 15:30:00,45.47,45.53,45.43,45.51,73226.0,37.957,38.0071,37.9236,37.9904,73226.0
2019-06-06 09:30:00,45.63,45.67,45.61,45.61,65726.0,38.0905,38.1239,38.0738,38.0738,65726.0
2019-06-06 10:00:00,45.62,45.64,45.55,45.55,13925.0,38.0822,38.0989,38.0238,38.0238,13925.0
2019-06-06 10:30:00,45.55,45.65,45.55,45.61,27403.0,38.0238,38.1072,38.0238,38.0738,27403.0
2019-06-06 11:00:00,45.59,45.68,45.58,45.68,16274.0,38.0571,38.1323,38.0488,38.1323,16274.0
2019-06-06 11:30:00,45.67,45.67,45.57,45.58,20632.0,38.1239,38.1239,38.0404,38.0488,20632.0
2019-06-06 12:00:00,45.57,45.59,45.57,45.58,6097.0,38.0404,38.0571,38.0404,38.0488,6097.0
2019-06-06 12:30:00,45.6,45.61,45.58,45.6,10764.0,38.0655,38.0738,38.0488,38.0655,10764.0
2019-06-06 13:00:00,45.6,45.61,45.57,45.6,11184.0,38.0655,38.0738,38.0404,38.0655,11184.0
2019-06-06 13:30:00,45.61,45.62,45.6,45.61,6048.0,38.0738,38.0822,38.0655,38.0738,6048.0
2019-06-06 14:00:00,45.61,45.64,45.6,45.63,38892.0,38.0738,38.0989,38.0655,38.0905,38892.0
2019-06-06 14:30:00,45.63,45.69,45.63,45.64,136356.0,38.0905,38.1406,38.0905,38.0989,136356.0
2019-06-06 15:00:00,45.64,45.72,45.63,45.72,55155.0,38.0989,38.1657,38.0905,38.1657,55155.0
2019-06-06 15:30:00,45.72,45.76,45.65,45.67,101002.0,38.1657,38.1991,38.1072,38.1239,101002.0
2019-06-07 09:30:00,46.06,46.19,46.03,46.16,39911.0,38.4495,38.558,38.4244,38.533,39911.0
2019-06-07 10:00:00,46.17,46.22,46.17,46.21,35717.0,38.5413,38.583,38.5413,38.5747,35717.0
2019-06-07 10:30:00,46.24,46.34,46.24,46.32,45334.0,38.5997,38.6832,38.5997,38.6665,45334.0
2019-06-07 11:00:00,46.32,46.33,46.16,46.17,56618.0,38.6665,38.6749,38.533,38.5413,56618.0
2019-06-07 11:30:00,46.18,46.2,46.15,46.16,551936.0,38.5497,38.5664,38.5246,38.533,551936.0
2019-06-07 12:00:00,46.15,46.18,46.13,46.17,3405.0,38.5246,38.5497,38.5079,38.5413,3405.0
2019-06-07 12:30:00,46.19,46.22,46.18,46.22,3826.0,38.558,38.583,38.5497,38.583,3826.0
2019-06-07 13:00:00,46.24,46.24,46.22,46.23,57592.0,38.5997,38.5997,38.583,38.5914,57592.0
2019-06-07 13:30:00,46.2,46.24,46.2,46.24,10664.0,38.5664,38.5997,38.5664,38.5997,10664.0
2019-06-07 14:00:00,46.21,46.23,46.21,46.23,7883.0,38.5747,38.5914,38.5747,38.5914,7883.0
2019-06-07 14:30:00,46.2,46.22,46.17,46.18,16252.0,38.5664,38.583,38.5413,38.5497,16252.0
2019-06-07 15:00:00,46.2,46.22,46.18,46.22,13572.0,38.5664,38.583,38.5497,38.583,13572.0
2019-06-07 15:30:00,46.22,46.22,46.16,46.17,282867.0,38.583,38.583,38.533,38.5413,282867.0
2019-06-10 09:30:00,46.37,46.39,46.31,46.35,25843.0,38.7083,38.725,38.6582,38.6916,25843.0
2019-06-10 10:00:00,46.34,46.39,46.32,46.39,31234.0,38.6832,38.725,38.6665,38.725,31234.0
2019-06-10 10:30:00,46.41,46.46,46.4,46.45,23513.0,38.7417,38.7834,38.7333,38.775,23513.0
2019-06-10 11:00:00,46.45,46.47,46.45,46.45,11118.0,38.775,38.7917,38.775,38.775,11118.0
2019-06-10 11:30:00,46.46,46.52,46.45,46.5,29753.0,38.7834,38.8335,38.775,38.8168,29753.0
2019-06-10 12:00:00,46.49,46.5,46.45,46.46,8283.0,38.8084,38.8168,38.775,38.7834,8283.0
2019-06-10 12:30:00,46.45,46.46,46.43,46.44,53313.0,38.775,38.7834,38.7583,38.7667,53313.0
2019-06-10 13:00:00,46.46,46.46,46.42,46.42,32309.0,38.7834,38.7834,38.75,38.75,32309.0
2019-06-10 13:30:00,46.44,46.44,46.4,46.41,4089.0,38.7667,38.7667,38.7333,38.7417,4089.0
2019-06-10 14:00:00,46.41,46.41,46.35,46.39,25298.0,38.7417,38.7417,38.6916,38.725,25298.0
2019-06-10 14:30:00,46.4,46.43,46.4,46.41,26046.0,38.7333,38.7583,38.7333,38.7417,26046.0
2019-06-10 15:00:00,46.43,46.44,46.39,46.39,9363.0,38.7583,38.7667,38.725,38.725,9363.0
2019-06-10 15:30:00,46.4,46.41,46.37,46.37,73516.0,38.7333,38.7417,38.7083,38.7083,73516.0
2019-06-11 09:30:00,46.81,46.84,46.75,46.77,22350.0,39.0756,39.1006,39.0255,39.0422,22350.0
2019-06-11 10:00:00,46.78,46.81,46.74,46.77,10676.0,39.0505,39.0756,39.0171,39.0422,10676.0
2019-06-11 10:30:00,46.79,46.79,46.68,46.71,8453.0,39.0589,39.0589,38.967,38.9921,8453.0
2019-06-11 11:00:00,46.71,46.75,46.7,46.71,7511.0,38.9921,39.0255,38.9837,38.9921,7511.0
2019-06-11 11:30:00,46.7,46.7,46.63,46.65,16262.0,38.9837,38.9837,38.9253,38.942,16262.0
2019-06-11 12:00:00,46.62,46.63,46.59,46.61,19398.0,38.917,38.9253,38.8919,38.9086,19398.0
2019-06-11 12:30:00,46.61,46.63,46.6,46.6,4955.0,38.9086,38.9253,38.9003,38.9003,4955.0
2019-06-11 13:00:00,46.61,46.64,46.6,46.63,6583.0,38.9086,38.9337,38.9003,38.9253,6583.0
2019-06-11 13:30:00,46.63,46.7,46.63,46.7,5318.0,38.9253,38.9837,38.9253,38.9837,5318.0
2019-06-11 14:00:00,46.7,46.72,46.69,46.69,25578.0,38.9837,39.0004,38.9754,38.9754,25578.0
2019-06-11 14:30:00,46.69,46.69,46.65,46.67,24787.0,38.9754,38.9754,38.942,38.9587,24787.0
2019-06-11 15:00:00,46.66,46.67,46.63,46.65,11943.0,38.9503,38.9587,38.9253,38.942,11943.0
2019-06-11 15:30:00,46.66,46.67,46.65,46.66,42287.0,38.9503,38.9587,38.942,38.9503,42287.0
2019-06-12 09:30:00,46.44,46.46,46.41,46.42,86690.0,38.7667,38.7834,38.7417,38.75,86690.0
2019-06-12 10:00:00,46.44,46.45,46.42,46.43,16553.0,38.7667,38.775,38.75,38.7583,16553.0
2019-06-12 10:30:00,46.41,46.49,46.41,46.44,16178.0,38.7417,38.8084,38.7417,38.7667,16178.0
2019-06-12 11:00:00,46.43,46.46,46.4,46.41,31436.0,38.7583,38.7834,38.7333,38.7417,31436.0
2019-06-12 11:30:00,46.41,46.41,46.31,46.33,10212.0,38.7417,38.7417,38.6582,38.6749,10212.0
2019-06-12 12:00:00,46.34,46.4,46.33,46.39,7838.0,38.6832,38.7333,38.6749,38.725,7838.0
2019-06-12 12:30:00,46.38,46.38,46.32,46.36,27467.0,38.7166,38.7166,38.6665,38.6999,27467.0
2019-06-12 13:00:00,46.34,46.36,46.33,46.33,9008.0,38.6832,38.6999,38.6749,38.6749,9008.0
2019-06-12 13:30:00,46.33,46.34,46.31,46.33,16149.0,38.6749,38.6832,38.6582,38.6749,16149.0
2019-06-12 14:00:00,46.32,46.33,46.28,46.29,15539.0,38.6665,38.6749,38.6331,38.6415,15539.0
2019-06-12 14:30:00,46.27,46.32,46.27,46.31,3436.0,38.6248,38.6665,38.6248,38.6582,3436.0
2019-06-12 15:00:00,46.3,46.31,46.26,46.26,8274.0,38.6498,38.6582,38.6164,38.6164,8274.0
2019-06-12 15:30:00,46.26,46.29,46.25,46.26,94393.0,38.6164,38.6415,38.6081,38.6164,94393.0
2019-06-13 09:30:00,46.4,46.42,46.35,46.37,17741.0,38.7333,38.75,38.6916,38.7083,17741.0
2019-06-13 10:00:00,46.38,46.38,46.29,46.3,5227.0,38.7166,38.7166,38.6415,38.6498,5227.0
2019-06-13 10:30:00,46.32,46.35,46.25,46.26,39377.0,38.6665,38.6916,38.6081,38.6164,39377.0
2019-06-13 11:00:00,46.27,46.29,46.23,46.28,40700.0,38.6248,38.6415,38.5914,38.6331,40700.0
2019-06-13 11:30:00,46.28,46.29,46.24,46.24,108928.0,38.6331,38.6415,38.5997,38.5997,108928.0
2019-06-13 12:00:00,46.24,46.27,46.23,46.23,19579.0,38.5997,38.6248,38.5914,38.5914,19579.0
2019-06-13 12:30:00,46.22,46.29,46.21,46.29,18431.0,38.583,38.6415,38.5747,38.6415,18431.0
2019-06-13 13:00:00,46.29,46.31,46.28,46.31,65979.0,38.6415,38.6582,38.6331,38.6582,65979.0
2019-06-13 13:30:00,46.32,46.33,46.3,46.33,51033.0,38.6665,38.6749,38.6498,38.6749,51033.0
2019-06-13 14:00:00,46.33,46.33,46.28,46.29,14725.0,38.6749,38.6749,38.6331,38.6415,14725.0
2019-06-13 14:30:00,46.29,46.29,46.25,46.26,39800.0,38.6415,38.6415,38.6081,38.6164,39800.0
2019-06-13 15:00:00,46.25,46.25,46.21,46.23,22606.0,38.6081,38.6081,38.5747,38.5914,22606.0
2019-06-13 15:30:00,46.23,46.31,46.22,46.3,50224.0,38.5914,38.6582,38.583,38.6498,50224.0
2019-06-14 09:30:00,46.06,46.06,45.94,45.95,74589.0,38.4495,38.4495,38.3493,38.3577,74589.0
2019-06-14 10:00:00,45.96,46.01,45.96,46.0,12468.0,38.366,38.4077,38.366,38.3994,12468.0
2019-06-14 10:30:00,45.98,46.02,45.98,46.01,205193.0,38.3827,38.4161,38.3827,38.4077,205193.0
2019-06-14 11:00:00,46.02,46.02,45.97,46.0,397148.0,38.4161,38.4161,38.3744,38.3994,397148.0
2019-06-14 11:30:00,46.0,46.03,45.99,46.01,391595.0,38.3994,38.4244,38.3911,38.4077,391595.0
2019-06-14 12:00:00,46.0,46.01,45.96,45.96,31318.0,38.3994,38.4077,38.366,38.366,31318.0
2019-06-14 12:30:00,45.98,45.98,45.96,45.97,759.0,38.3827,38.3827,38.366,38.3744,759.0
2019-06-14 13:00:00,45.97,45.97,45.94,45.95,25581.0,38.3744,38.3744,38.3493,38.3577,25581.0
2019-06-14 13:30:00,45.95,45.96,45.93,45.95,62565.0,38.3577,38.366,38.341,38.3577,62565.0
2019-06-14 14:00:00,45.95,45.97,45.93,45.94,14063.0,38.3577,38.3744,38.341,38.3493,14063.0
2019-06-14 14:30:00,45.95,45.96,45.94,45.94,11517.0,38.3577,38.366,38.3493,38.3493,11517.0
2019-06-14 15:00:00,45.95,46.0,45.94,45.99,20564.0,38.3577,38.3994,38.3493,38.3911,20564.0
2019-06-14 15:30:00,45.98,46.0,45.96,45.96,90235.0,38.3827,38.3994,38.366,38.366,90235.0
2019-06-17 09:30:00,45.19,45.26,45.17,45.25,14678.0,38.3782,38.4377,38.3613,38.4292,14678.0
2019-06-17 10:00:00,45.25,45.29,45.24,45.27,18927.0,38.4292,38.4632,38.4207,38.4462,18927.0
2019-06-17 10:30:00,45.28,45.32,45.27,45.28,22235.0,38.4547,38.4887,38.4462,38.4547,22235.0
2019-06-17 11:00:00,45.27,45.31,45.27,45.28,54256.0,38.4462,38.4802,38.4462,38.4547,54256.0
2019-06-17 11:30:00,45.27,45.28,45.24,45.28,15043.0,38.4462,38.4547,38.4207,38.4547,15043.0
2019-06-17 12:00:00,45.28,45.29,45.26,45.27,34923.0,38.4547,38.4632,38.4377,38.4462,34923.0
2019-06-17 12:30:00,45.27,45.28,45.26,45.26,24044.0,38.4462,38.4547,38.4377,38.4377,24044.0
2019-06-17 13:00:00,45.26,45.27,45.24,45.25,11755.0,38.4377,38.4462,38.4207,38.4292,11755.0
2019-06-17 13:30:00,45.24,45.26,45.24,45.25,6889.0,38.4207,38.4377,38.4207,38.4292,6889.0
2019-06-17 14:00:00,45.25,45.27,45.22,45.23,21918.0,38.4292,38.4462,38.4037,38.4122,21918.0
2019-06-17 14:30:00,45.23,45.24,45.22,45.23,21323.0,38.4122,38.4207,38.4037,38.4122,21323.0
2019-06-17 15:00:00,45.23,45.23,45.21,45.23,14987.0,38.4122,38.4122,38.3952,38.4122,14987.0
2019-06-17 15:30:00,45.23,45.23,45.19,45.21,93930.0,38.4122,38.4122,38.3782,38.3952,93930.0
2019-06-18 09:30:00,45.58,45.87,45.58,45.86,310861.0,38.7095,38.9557,38.7095,38.9473,310861.0
2019-06-18 10:00:00,45.86,45.89,45.83,45.89,179188.0,38.9473,38.9727,38.9218,38.9727,179188.0
2019-06-18 10:30:00,45.89,45.97,45.89,45.97,125064.0,38.9727,39.0407,38.9727,39.0407,125064.0
2019-06-18 11:00:00,45.96,46.0,45.92,45.96,47979.0,39.0322,39.0662,38.9982,39.0322,47979.0
2019-06-18 11:30:00,45.95,46.0,45.93,45.93,2808366.0,39.0237,39.0662,39.0067,39.0067,2808366.0
2019-06-18 12:00:00,45.93,45.96,45.92,45.96,190752.0,39.0067,39.0322,38.9982,39.0322,190752.0
2019-06-18 12:30:00,45.96,45.99,45.95,45.98,69029.0,39.0322,39.0577,39.0237,39.0492,69029.0
2019-06-18 13:00:00,45.97,45.97,45.93,45.94,65680.0,39.0407,39.0407,39.0067,39.0152,65680.0
2019-06-18 13:30:00,45.94,45.97,45.94,45.97,32480.0,39.0152,39.0407,39.0152,39.0407,32480.0
2019-06-18 14:00:00,45.97,46.01,45.97,46.01,62467.0,39.0407,39.0746,39.0407,39.0746,62467.0
2019-06-18 14:30:00,46.01,46.01,45.98,45.99,64739.0,39.0746,39.0746,39.0492,39.0577,64739.0
2019-06-18 15:00:00,46.0,46.01,45.98,46.0,87018.0,39.0662,39.0746,39.0492,39.0662,87018.0
2019-06-18 15:30:00,45.99,46.02,45.96,46.0,377786.0,39.0577,39.0831,39.0322,39.0662,377786.0
2019-06-19 09:30:00,46.13,46.14,46.06,46.1,155385.0,39.1766,39.185,39.1171,39.1511,155385.0
2019-06-19 10:00:00,46.11,46.11,46.08,46.09,21155.0,39.1596,39.1596,39.1341,39.1426,21155.0
2019-06-19 10:30:00,46.09,46.1,46.06,46.09,62513.0,39.1426,39.1511,39.1171,39.1426,62513.0
2019-06-19 11:00:00,46.11,46.12,46.09,46.12,8223.0,39.1596,39.1681,39.1426,39.1681,8223.0
2019-06-19 11:30:00,46.13,46.14,46.1,46.12,29296.0,39.1766,39.185,39.1511,39.1681,29296.0
2019-06-19 12:00:00,46.13,46.13,46.09,46.11,31184.0,39.1766,39.1766,39.1426,39.1596,31184.0
2019-06-19 12:30:00,46.1,46.12,46.1,46.12,8285.0,39.1511,39.1681,39.1511,39.1681,8285.0
2019-06-19 13:00:00,46.12,46.12,46.09,46.12,7408.0,39.1681,39.1681,39.1426,39.1681,7408.0
2019-06-19 13:30:00,46.12,46.2,46.08,46.19,23495.0,39.1681,39.236,39.1341,39.2275,23495.0
2019-06-19 14:00:00,46.15,46.39,46.15,46.24,60301.0,39.1935,39.3974,39.1935,39.27,60301.0
2019-06-19 14:30:00,46.28,46.35,46.2,46.34,120657.0,39.3039,39.3634,39.236,39.3549,120657.0
2019-06-19 15:00:00,46.33,46.34,46.31,46.32,17656.0,39.3464,39.3549,39.3294,39.3379,17656.0
2019-06-19 15:30:00,46.33,46.36,46.29,46.3,181400.0,39.3464,39.3719,39.3124,39.3209,181400.0
2019-06-20 09:30:00,46.93,46.96,46.89,46.93,103149.0,39.856,39.8814,39.822,39.856,103149.0
2019-06-20 10:00:00,46.92,46.99,46.88,46.89,118156.0,39.8475,39.9069,39.8135,39.822,118156.0
2019-06-20 10:30:00,46.89,46.89,46.79,46.79,118413.0,39.822,39.822,39.7371,39.7371,118413.0
2019-06-20 11:00:00,46.79,46.83,46.74,46.75,105098.0,39.7371,39.771,39.6946,39.7031,105098.0
2019-06-20 11:30:00,46.75,46.78,46.71,46.76,38086.0,39.7031,39.7286,39.6691,39.7116,38086.0
2019-06-20 12:00:00,46.75,46.75,46.65,46.73,67492.0,39.7031,39.7031,39.6182,39.6861,67492.0
2019-06-20 12:30:00,46.73,46.76,46.7,46.76,52844.0,39.6861,39.7116,39.6606,39.7116,52844.0
2019-06-20 13:00:00,46.76,46.81,46.75,46.81,94973.0,39.7116,39.7541,39.7031,39.7541,94973.0
2019-06-20 13:30:00,46.81,46.81,46.78,46.81,133693.0,39.7541,39.7541,39.7286,39.7541,133693.0
2019-06-20 14:00:00,46.8,46.83,46.79,46.8,20285.0,39.7456,39.771,39.7371,39.7456,20285.0
2019-06-20 14:30:00,46.8,46.85,46.8,46.83,30120.0,39.7456,39.788,39.7456,39.771,30120.0
2019-06-20 15:00:00,46.83,46.83,46.79,46.81,86126.0,39.771,39.771,39.7371,39.7541,86126.0
2019-06-20 15:30:00,46.81,46.85,46.79,46.82,61505.0,39.7541,39.788,39.7371,39.7625,61505.0
2019-06-21 09:30:00,46.62,46.66,46.6,46.62,300979.0,39.5927,39.6267,39.5757,39.5927,300979.0
2019-06-21 10:00:00,46.63,46.67,46.6,46.64,344276.0,39.6012,39.6352,39.5757,39.6097,344276.0
2019-06-21 10:30:00,46.64,46.69,46.63,46.65,158279.0,39.6097,39.6521,39.6012,39.6182,158279.0
2019-06-21 11:00:00,46.66,46.73,46.65,46.65,180154.0,39.6267,39.6861,39.6182,39.6182,180154.0
2019-06-21 11:30:00,46.63,46.68,46.62,46.63,59180.0,39.6012,39.6437,39.5927,39.6012,59180.0
2019-06-21 12:00:00,46.65,46.66,46.61,46.63,33564.0,39.6182,39.6267,39.5842,39.6012,33564.0
2019-06-21 12:30:00,46.63,46.64,46.6,46.63,11264.0,39.6012,39.6097,39.5757,39.6012,11264.0
2019-06-21 13:00:00,46.65,46.68,46.64,46.68,14626.0,39.6182,39.6437,39.6097,39.6437,14626.0
2019-06-21 13:30:00,46.68,46.72,46.68,46.71,524380.0,39.6437,39.6776,39.6437,39.6691,524380.0
2019-06-21 14:00:00,46.71,46.72,46.68,46.69,263028.0,39.6691,39.6776,39.6437,39.6521,263028.0
2019-06-21 14:30:00,46.7,46.73,46.69,46.73,116463.0,39.6606,39.6861,39.6521,39.6861,116463.0
2019-06-21 15:00:00,46.73,46.76,46.71,46.76,214498.0,39.6861,39.7116,39.6691,39.7116,214498.0
2019-06-21 15:30:00,46.76,46.76,46.64,46.65,72430.0,39.7116,39.7116,39.6097,39.6182,72430.0
2019-06-24 09:30:00,46.73,46.75,46.69,46.69,203107.0,39.6861,39.7031,39.6521,39.6521,203107.0
2019-06-24 10:00:00,46.67,46.78,46.66,46.78,122078.0,39.6352,39.7286,39.6267,39.7286,122078.0
2019-06-24 10:30:00,46.78,46.78,46.74,46.74,58634.0,39.7286,39.7286,39.6946,39.6946,58634.0
2019-06-24 11:00:00,46.73,46.77,46.73,46.77,176901.0,39.6861,39.7201,39.6861,39.7201,176901.0
2019-06-24 11:30:00,46.76,46.77,46.72,46.72,178388.0,39.7116,39.7201,39.6776,39.6776,178388.0
2019-06-24 12:00:00,46.72,46.74,46.71,46.73,15410.0,39.6776,39.6946,39.6691,39.6861,15410.0
2019-06-24 12:30:00,46.73,46.76,46.73,46.75,26842.0,39.6861,39.7116,39.6861,39.7031,26842.0
2019-06-24 13:00:00,46.74,46.75,46.71,46.71,9902.0,39.6946,39.7031,39.6691,39.6691,9902.0
2019-06-24 13:30:00,46.71,46.73,46.7,46.71,5555.0,39.6691,39.6861,39.6606,39.6691,5555.0
2019-06-24 14:00:00,46.71,46.72,46.7,46.7,27628.0,39.6691,39.6776,39.6606,39.6606,27628.0
2019-06-24 14:30:00,46.71,46.74,46.71,46.74,7948.0,39.6691,39.6946,39.6691,39.6946,7948.0
2019-06-24 15:00:00,46.73,46.74,46.71,46.71,61370.0,39.6861,39.6946,39.6691,39.6691,61370.0
2019-06-24 15:30:00,46.7,46.72,46.69,46.72,38538.0,39.6606,39.6776,39.6521,39.6776,38538.0
2019-06-25 09:30:00,46.7,46.7,46.62,46.64,152535.0,39.6606,39.6606,39.5927,39.6097,152535.0
2019-06-25 10:00:00,46.65,46.68,46.59,46.64,63512.0,39.6182,39.6437,39.5672,39.6097,63512.0
2019-06-25 10:30:00,46.65,46.66,46.57,46.59,60599.0,39.6182,39.6267,39.5502,39.5672,60599.0
2019-06-25 11:00:00,46.6,46.66,46.59,46.63,43945.0,39.5757,39.6267,39.5672,39.6012,43945.0
2019-06-25 11:30:00,46.64,46.64,46.59,46.6,17640.0,39.6097,39.6097,39.5672,39.5757,17640.0
2019-06-25 12:00:00,46.61,46.63,46.6,46.6,19292.0,39.5842,39.6012,39.5757,39.5757,19292.0
2019-06-25 12:30:00,46.61,46.62,46.46,46.49,99136.0,39.5842,39.5927,39.4568,39.4823,99136.0
2019-06-25 13:00:00,46.48,46.49,46.38,46.48,184716.0,39.4738,39.4823,39.3889,39.4738,184716.0
2019-06-25 13:30:00,46.48,46.59,46.48,46.52,150796.0,39.4738,39.5672,39.4738,39.5078,150796.0
2019-06-25 14:00:00,46.51,46.51,46.44,46.46,26087.0,39.4993,39.4993,39.4398,39.4568,26087.0
2019-06-25 14:30:00,46.44,46.45,46.4,46.44,19565.0,39.4398,39.4483,39.4059,39.4398,19565.0
2019-06-25 15:00:00,46.43,46.46,46.4,46.43,46297.0,39.4313,39.4568,39.4059,39.4313,46297.0
2019-06-25 15:30:00,46.41,46.44,46.37,46.38,79887.0,39.4143,39.4398,39.3804,39.3889,79887.0
2019-06-26 09:30:00,46.58,46.63,46.53,46.53,193308.0,39.5587,39.6012,39.5163,39.5163,193308.0
2019-06-26 10:00:00,46.53,46.57,46.51,46.56,26200.0,39.5163,39.5502,39.4993,39.5417,26200.0
2019-06-26 10:30:00,46.58,46.6,46.55,46.6,63684.0,39.5587,39.5757,39.5332,39.5757,63684.0
2019-06-26 11:00:00,46.61,46.62,46.57,46.59,71037.0,39.5842,39.5927,39.5502,39.5672,71037.0
2019-06-26 11:30:00,46.59,46.64,46.57,46.64,30394.0,39.5672,39.6097,39.5502,39.6097,30394.0
2019-06-26 12:00:00,46.64,46.65,46.61,46.63,39081.0,39.6097,39.6182,39.5842,39.6012,39081.0
2019-06-26 12:30:00,46.63,46.65,46.63,46.65,22824.0,39.6012,39.6182,39.6012,39.6182,22824.0
2019-06-26 13:00:00,46.63,46.64,46.58,46.58,87808.0,39.6012,39.6097,39.5587,39.5587,87808.0
2019-06-26 13:30:00,46.57,46.58,46.54,46.55,22090.0,39.5502,39.5587,39.5248,39.5332,22090.0
2019-06-26 14:00:00,46.56,46.58,46.55,46.57,30703.0,39.5417,39.5587,39.5332,39.5502,30703.0
2019-06-26 14:30:00,46.56,46.56,46.52,46.55,20444.0,39.5417,39.5417,39.5078,39.5332,20444.0
2019-06-26 15:00:00,46.55,46.56,46.54,46.55,60544.0,39.5332,39.5417,39.5248,39.5332,60544.0
2019-06-26 15:30:00,46.54,46.56,46.5,46.5,98854.0,39.5248,39.5417,39.4908,39.4908,98854.0
2019-06-27 09:30:00,46.65,46.71,46.65,46.66,229528.0,39.6182,39.6691,39.6182,39.6267,229528.0
2019-06-27 10:00:00,46.65,46.69,46.64,46.67,35086.0,39.6182,39.6521,39.6097,39.6352,35086.0
2019-06-27 10:30:00,46.67,46.7,46.66,46.7,54215.0,39.6352,39.6606,39.6267,39.6606,54215.0
2019-06-27 11:00:00,46.7,46.72,46.62,46.64,223739.0,39.6606,39.6776,39.5927,39.6097,223739.0
2019-06-27 11:30:00,46.63,46.67,46.63,46.66,20653.0,39.6012,39.6352,39.6012,39.6267,20653.0
2019-06-27 12:00:00,46.67,46.7,46.66,46.67,12169.0,39.6352,39.6606,39.6267,39.6352,12169.0
2019-06-27 12:30:00,46.68,46.71,46.68,46.7,9666.0,39.6437,39.6691,39.6437,39.6606,9666.0
2019-06-27 13:00:00,46.69,46.72,46.69,46.72,4280.0,39.6521,39.6776,39.6521,39.6776,4280.0
2019-06-27 13:30:00,46.7,46.72,46.7,46.72,3848.0,39.6606,39.6776,39.6606,39.6776,3848.0
2019-06-27 14:00:00,46.72,46.73,46.71,46.72,23299.0,39.6776,39.6861,39.6691,39.6776,23299.0
2019-06-27 14:30:00,46.74,46.74,46.7,46.71,9371.0,39.6946,39.6946,39.6606,39.6691,9371.0
2019-06-27 15:00:00,46.72,46.72,46.68,46.7,17555.0,39.6776,39.6776,39.6437,39.6606,17555.0
2019-06-27 15:30:00,46.69,46.71,46.68,46.69,144699.0,39.6521,39.6691,39.6437,39.6521,144699.0
2019-06-28 09:30:00,46.85,46.86,46.77,46.79,707268.0,39.788,39.7965,39.7201,39.7371,707268.0
2019-06-28 10:00:00,46.8,46.84,46.79,46.82,362123.0,39.7456,39.7795,39.7371,39.7625,362123.0
2019-06-28 10:30:00,46.82,46.86,46.8,46.85,344801.0,39.7625,39.7965,39.7456,39.788,344801.0
2019-06-28 11:00:00,46.84,46.84,46.66,46.72,3957319.0,39.7795,39.7795,39.6267,39.6776,3957319.0
2019-06-28 11:30:00,46.71,46.78,46.71,46.76,239789.0,39.6691,39.7286,39.6691,39.7116,239789.0
2019-06-28 12:00:00,46.76,46.79,46.76,46.79,37850.0,39.7116,39.7371,39.7116,39.7371,37850.0
2019-06-28 12:30:00,46.78,46.79,46.75,46.75,16405.0,39.7286,39.7371,39.7031,39.7031,16405.0
2019-06-28 13:00:00,46.74,46.75,46.74,46.74,13575.0,39.6946,39.7031,39.6946,39.6946,13575.0
2019-06-28 13:30:00,46.73,46.75,46.72,46.72,21826.0,39.6861,39.7031,39.6776,39.6776,21826.0
2019-06-28 14:00:00,46.72,46.74,46.71,46.72,11086.0,39.6776,39.6946,39.6691,39.6776,11086.0
2019-06-28 14:30:00,46.72,46.74,46.71,46.73,35294.0,39.6776,39.6946,39.6691,39.6861,35294.0
2019-06-28 15:00:00,46.73,46.74,46.71,46.71,99703.0,39.6861,39.6946,39.6691,39.6691,99703.0
2019-06-28 15:30:00,46.71,46.8,46.7,46.76,149395.0,39.6691,39.7456,39.6606,39.7116,149395.0
2019-07-01 09:30:00,47.3,47.34,47.22,47.24,222862.0,40.1702,40.2042,40.1023,40.1192,222862.0
2019-07-01 10:00:00,47.23,47.24,47.18,47.19,218665.0,40.1107,40.1192,40.0683,40.0768,218665.0
2019-07-01 10:30:00,47.19,47.23,47.17,47.19,128081.0,40.0768,40.1107,40.0598,40.0768,128081.0
2019-07-01 11:00:00,47.19,47.2,47.1,47.1,161590.0,40.0768,40.0853,40.0003,40.0003,161590.0
2019-07-01 11:30:00,47.1,47.13,47.08,47.1,282535.0,40.0003,40.0258,39.9834,40.0003,282535.0
2019-07-01 12:00:00,47.09,47.11,47.05,47.05,50781.0,39.9918,40.0088,39.9579,39.9579,50781.0
2019-07-01 12:30:00,47.05,47.06,46.99,46.99,36404.0,39.9579,39.9664,39.9069,39.9069,36404.0
2019-07-01 13:00:00,46.99,47.02,46.96,47.01,92174.0,39.9069,39.9324,39.8814,39.9239,92174.0
2019-07-01 13:30:00,47.02,47.02,46.98,47.0,78044.0,39.9324,39.9324,39.8984,39.9154,78044.0
2019-07-01 14:00:00,47.0,47.01,46.98,47.0,98778.0,39.9154,39.9239,39.8984,39.9154,98778.0
2019-07-01 14:30:00,47.0,47.02,46.98,46.98,62782.0,39.9154,39.9324,39.8984,39.8984,62782.0
2019-07-01 15:00:00,46.98,47.07,46.98,47.06,81708.0,39.8984,39.9749,39.8984,39.9664,81708.0
2019-07-01 15:30:00,47.07,47.11,47.06,47.09,213340.0,39.9749,40.0088,39.9664,39.9918,213340.0
2019-07-02 09:30:00,47.11,47.14,47.09,47.09,178842.0,40.0088,40.0343,39.9918,39.9918,178842.0
2019-07-02 10:00:00,47.1,47.14,47.07,47.14,193587.0,40.0003,40.0343,39.9749,40.0343,193587.0
2019-07-02 10:30:00,47.14,47.18,47.14,47.17,55734.0,40.0343,40.0683,40.0343,40.0598,55734.0
2019-07-02 11:00:00,47.17,47.19,47.15,47.16,45098.0,40.0598,40.0768,40.0428,40.0513,45098.0
2019-07-02 11:30:00,47.16,47.16,47.11,47.14,92699.0,40.0513,40.0513,40.0088,40.0343,92699.0
2019-07-02 12:00:00,47.14,47.16,47.13,47.14,118246.0,40.0343,40.0513,40.0258,40.0343,118246.0
2019-07-02 12:30:00,47.14,47.14,47.1,47.12,43032.0,40.0343,40.0343,40.0003,40.0173,43032.0
2019-07-02 13:00:00,47.12,47.14,47.11,47.13,61130.0,40.0173,40.0343,40.0088,40.0258,61130.0
2019-07-02 13:30:00,47.13,47.16,47.13,47.15,35593.0,40.0258,40.0513,40.0258,40.0428,35593.0
2019-07-02 14:00:00,47.14,47.16,47.13,47.14,68460.0,40.0343,40.0513,40.0258,40.0343,68460.0
2019-07-02 14:30:00,47.14,47.14,47.12,47.13,56124.0,40.0343,40.0343,40.0173,40.0258,56124.0
2019-07-02 15:00:00,47.14,47.18,47.13,47.15,116512.0,40.0343,40.0683,40.0258,40.0428,116512.0
2019-07-02 15:30:00,47.14,47.17,47.14,47.16,117738.0,40.0343,40.0598,40.0343,40.0513,117738.0
2019-07-03 09:30:00,47.26,47.29,47.23,47.28,230280.0,40.1362,40.1617,40.1107,40.1532,230280.0
2019-07-03 10:00:00,47.29,47.33,47.28,47.32,91715.0,40.1617,40.1957,40.1532,40.1872,91715.0
2019-07-03 10:30:00,47.32,47.35,47.29,47.29,60660.0,40.1872,40.2127,40.1617,40.1617,60660.0
2019-07-03 11:00:00,47.3,47.32,47.27,47.31,101668.0,40.1702,40.1872,40.1447,40.1787,101668.0
2019-07-03 11:30:00,47.3,47.35,47.3,47.34,74798.0,40.1702,40.2127,40.1702,40.2042,74798.0
2019-07-03 12:00:00,47.34,47.36,47.33,47.36,42054.0,40.2042,40.2212,40.1957,40.2212,42054.0
2019-07-03 12:30:00,47.35,47.38,47.34,47.37,77400.0,40.2127,40.2381,40.2042,40.2296,77400.0
2019-07-05 09:30:00,47.03,47.04,46.87,46.88,318811.0,39.9409,39.9494,39.805,39.8135,318811.0
2019-07-05 10:00:00,46.87,46.9,46.81,46.81,182461.0,39.805,39.8305,39.7541,39.7541,182461.0
2019-07-05 10:30:00,46.81,46.86,46.75,46.86,107488.0,39.7541,39.7965,39.7031,39.7965,107488.0
2019-07-05 11:00:00,46.84,46.9,46.82,46.9,107293.0,39.7795,39.8305,39.7625,39.8305,107293.0
2019-07-05 11:30:00,46.89,46.93,46.88,46.93,56282.0,39.822,39.856,39.8135,39.856,56282.0
2019-07-05 12:00:00,46.94,46.99,46.92,46.99,36793.0,39.8645,39.9069,39.8475,39.9069,36793.0
2019-07-05 12:30:00,46.98,47.01,46.97,46.99,62619.0,39.8984,39.9239,39.8899,39.9069,62619.0
2019-07-05 13:00:00,47.0,47.0,46.98,47.0,12119.0,39.9154,39.9154,39.8984,39.9154,12119.0
2019-07-05 13:30:00,47.0,47.02,46.99,47.0,14424.0,39.9154,39.9324,39.9069,39.9154,14424.0
2019-07-05 14:00:00,47.0,47.02,46.99,47.0,16514.0,39.9154,39.9324,39.9069,39.9154,16514.0
2019-07-05 14:30:00,47.0,47.04,47.0,47.04,11926.0,39.9154,39.9494,39.9154,39.9494,11926.0
2019-07-05 15:00:00,47.05,47.05,47.02,47.03,40635.0,39.9579,39.9579,39.9324,39.9409,40635.0
2019-07-05 15:30:00,47.04,47.04,46.99,47.03,142294.0,39.9494,39.9494,39.9069,39.9409,142294.0
2019-07-08 09:30:00,46.77,46.78,46.72,46.77,115836.0,39.7201,39.7286,39.6776,39.7201,115836.0
2019-07-08 10:00:00,46.78,46.82,46.77,46.78,70731.0,39.7286,39.7625,39.7201,39.7286,70731.0
2019-07-08 10:30:00,46.78,46.78,46.74,46.77,50345.0,39.7286,39.7286,39.6946,39.7201,50345.0
2019-07-08 11:00:00,46.78,46.82,46.77,46.8,61803.0,39.7286,39.7625,39.7201,39.7456,61803.0
2019-07-08 11:30:00,46.8,46.81,46.79,46.8,32475.0,39.7456,39.7541,39.7371,39.7456,32475.0
2019-07-08 12:00:00,46.8,46.81,46.78,46.78,61479.0,39.7456,39.7541,39.7286,39.7286,61479.0
2019-07-08 12:30:00,46.79,46.81,46.78,46.81,32176.0,39.7371,39.7541,39.7286,39.7541,32176.0
2019-07-08 13:00:00,46.8,46.82,46.8,46.82,28330.0,39.7456,39.7625,39.7456,39.7625,28330.0
2019-07-08 13:30:00,46.82,46.83,46.78,46.78,43941.0,39.7625,39.771,39.7286,39.7286,43941.0
2019-07-08 14:00:00,46.79,46.79,46.74,46.77,39522.0,39.7371,39.7371,39.6946,39.7201,39522.0
2019-07-08 14:30:00,46.77,46.78,46.75,46.75,61581.0,39.7201,39.7286,39.7031,39.7031,61581.0
2019-07-08 15:00:00,46.75,46.78,46.74,46.76,122300.0,39.7031,39.7286,39.6946,39.7116,122300.0
2019-07-08 15:30:00,46.76,46.79,46.75,46.77,268537.0,39.7116,39.7371,39.7031,39.7201,268537.0
2019-07-09 09:30:00,46.45,46.53,46.41,46.52,103875.0,39.4483,39.5163,39.4143,39.5078,103875.0
2019-07-09 10:00:00,46.53,46.56,46.52,46.54,128580.0,39.5163,39.5417,39.5078,39.5248,128580.0
2019-07-09 10:30:00,46.54,46.57,46.54,46.55,44445.0,39.5248,39.5502,39.5248,39.5332,44445.0
2019-07-09 11:00:00,46.55,46.59,46.54,46.56,53552.0,39.5332,39.5672,39.5248,39.5417,53552.0
2019-07-09 11:30:00,46.55,46.6,46.55,46.59,50317.0,39.5332,39.5757,39.5332,39.5672,50317.0
2019-07-09 12:00:00,46.58,46.6,46.54,46.55,13085.0,39.5587,39.5757,39.5248,39.5332,13085.0
2019-07-09 12:30:00,46.56,46.58,46.56,46.57,8330.0,39.5417,39.5587,39.5417,39.5502,8330.0
2019-07-09 13:00:00,46.56,46.6,46.55,46.59,18570.0,39.5417,39.5757,39.5332,39.5672,18570.0
2019-07-09 13:30:00,46.58,46.6,46.56,46.58,70809.0,39.5587,39.5757,39.5417,39.5587,70809.0
2019-07-09 14:00:00,46.58,46.59,46.56,46.57,57991.0,39.5587,39.5672,39.5417,39.5502,57991.0
2019-07-09 14:30:00,46.57,46.6,46.57,46.59,85701.0,39.5502,39.5757,39.5502,39.5672,85701.0
2019-07-09 15:00:00,46.59,46.6,46.54,46.56,118618.0,39.5672,39.5757,39.5248,39.5417,118618.0
2019-07-09 15:30:00,46.55,46.61,46.55,46.58,331042.0,39.5332,39.5842,39.5332,39.5587,331042.0
2019-07-10 09:30:00,46.88,46.99,46.88,46.94,145649.0,39.8135,39.9069,39.8135,39.8645,145649.0
2019-07-10 10:00:00,46.94,46.94,46.82,46.82,79595.0,39.8645,39.8645,39.7625,39.7625,79595.0
2019-07-10 10:30:00,46.83,46.9,46.8,46.81,1315940.0,39.771,39.8305,39.7456,39.7541,1315940.0
2019-07-10 11:00:00,46.81,46.83,46.78,46.82,1007476.0,39.7541,39.771,39.7286,39.7625,1007476.0
2019-07-10 11:30:00,46.82,46.88,46.82,46.88,66080.0,39.7625,39.8135,39.7625,39.8135,66080.0
2019-07-10 12:00:00,46.87,46.9,46.83,46.85,17308.0,39.805,39.8305,39.771,39.788,17308.0
2019-07-10 12:30:00,46.88,46.89,46.86,46.89,18395.0,39.8135,39.822,39.7965,39.822,18395.0
2019-07-10 13:00:00,46.89,46.9,46.87,46.88,13266.0,39.822,39.8305,39.805,39.8135,13266.0
2019-07-10 13:30:00,46.89,46.91,46.89,46.9,48645.0,39.822,39.839,39.822,39.8305,48645.0
2019-07-10 14:00:00,46.9,46.94,46.84,46.84,65870.0,39.8305,39.8645,39.7795,39.7795,65870.0
2019-07-10 14:30:00,46.85,46.85,46.81,46.83,15071.0,39.788,39.788,39.7541,39.771,15071.0
2019-07-10 15:00:00,46.84,46.88,46.83,46.87,170540.0,39.7795,39.8135,39.771,39.805,170540.0
2019-07-10 15:30:00,46.88,46.89,46.84,46.85,149942.0,39.8135,39.822,39.7795,39.788,149942.0
2019-07-11 09:30:00,46.94,47.03,46.92,46.95,94714.0,39.8645,39.9409,39.8475,39.873,94714.0
2019-07-11 10:00:00,46.94,46.94,46.83,46.83,41531.0,39.8645,39.8645,39.771,39.771,41531.0
2019-07-11 10:30:00,46.83,46.83,46.74,46.76,53045.0,39.771,39.771,39.6946,39.7116,53045.0
2019-07-11 11:00:00,46.76,46.83,46.75,46.83,17029.0,39.7116,39.771,39.7031,39.771,17029.0
2019-07-11 11:30:00,46.82,46.86,46.82,46.85,25432.0,39.7625,39.7965,39.7625,39.788,25432.0
2019-07-11 12:00:00,46.86,46.88,46.84,46.84,638861.0,39.7965,39.8135,39.7795,39.7795,638861.0
2019-07-11 12:30:00,46.85,46.87,46.82,46.86,116883.0,39.788,39.805,39.7625,39.7965,116883.0
2019-07-11 13:00:00,46.87,46.87,46.78,46.78,61400.0,39.805,39.805,39.7286,39.7286,61400.0
2019-07-11 13:30:00,46.77,46.78,46.73,46.75,104727.0,39.7201,39.7286,39.6861,39.7031,104727.0
2019-07-11 14:00:00,46.75,46.77,46.75,46.76,14442.0,39.7031,39.7201,39.7031,39.7116,14442.0
2019-07-11 14:30:00,46.76,46.81,46.76,46.81,23967.0,39.7116,39.7541,39.7116,39.7541,23967.0
2019-07-11 15:00:00,46.81,46.82,46.8,46.81,44792.0,39.7541,39.7625,39.7456,39.7541,44792.0
2019-07-11 15:30:00,46.81,46.85,46.81,46.84,128775.0,39.7541,39.788,39.7541,39.7795,128775.0
2019-07-12 09:30:00,46.84,46.86,46.81,46.82,100202.0,39.7795,39.7965,39.7541,39.7625,100202.0
2019-07-12 10:00:00,46.82,46.84,46.79,46.8,22729.0,39.7625,39.7795,39.7371,39.7456,22729.0
2019-07-12 10:30:00,46.8,46.81,46.74,46.75,12129.0,39.7456,39.7541,39.6946,39.7031,12129.0
2019-07-12 11:00:00,46.74,46.81,46.74,46.8,9716.0,39.6946,39.7541,39.6946,39.7456,9716.0
2019-07-12 11:30:00,46.81,46.81,46.77,46.78,36710.0,39.7541,39.7541,39.7201,39.7286,36710.0
2019-07-12 12:00:00,46.79,46.82,46.79,46.82,20149.0,39.7371,39.7625,39.7371,39.7625,20149.0
2019-07-12 12:30:00,46.82,46.86,46.82,46.85,20176.0,39.7625,39.7965,39.7625,39.788,20176.0
2019-07-12 13:00:00,46.86,46.86,46.83,46.84,29839.0,39.7965,39.7965,39.771,39.7795,29839.0
2019-07-12 13:30:00,46.84,46.85,46.82,46.83,16753.0,39.7795,39.788,39.7625,39.771,16753.0
2019-07-12 14:00:00,46.84,46.84,46.82,46.84,25439.0,39.7795,39.7795,39.7625,39.7795,25439.0
2019-07-12 14:30:00,46.84,46.86,46.84,46.85,8334.0,39.7795,39.7965,39.7795,39.788,8334.0
2019-07-12 15:00:00,46.84,46.85,46.82,46.84,33780.0,39.7795,39.788,39.7625,39.7795,33780.0
2019-07-12 15:30:00,46.84,46.87,46.83,46.86,54297.0,39.7795,39.805,39.771,39.7965,54297.0
2019-07-15 09:30:00,46.99,47.0,46.94,46.95,55959.0,39.9069,39.9154,39.8645,39.873,55959.0
2019-07-15 10:00:00,46.95,46.98,46.94,46.98,33868.0,39.873,39.8984,39.8645,39.8984,33868.0
2019-07-15 10:30:00,46.99,47.0,46.92,46.98,138177.0,39.9069,39.9154,39.8475,39.8984,138177.0
2019-07-15 11:00:00,46.96,46.99,46.96,46.96,137399.0,39.8814,39.9069,39.8814,39.8814,137399.0
2019-07-15 11:30:00,46.97,46.97,46.92,46.93,166655.0,39.8899,39.8899,39.8475,39.856,166655.0
2019-07-15 12:00:00,46.93,46.94,46.91,46.94,73545.0,39.856,39.8645,39.839,39.8645,73545.0
2019-07-15 12:30:00,46.94,46.94,46.9,46.91,64363.0,39.8645,39.8645,39.8305,39.839,64363.0
2019-07-15 13:00:00,46.91,46.92,46.9,46.91,103307.0,39.839,39.8475,39.8305,39.839,103307.0
2019-07-15 13:30:00,46.91,46.91,46.89,46.9,81772.0,39.839,39.839,39.822,39.8305,81772.0
2019-07-15 14:00:00,46.9,46.92,46.9,46.91,19356.0,39.8305,39.8475,39.8305,39.839,19356.0
2019-07-15 14:30:00,46.91,46.92,46.9,46.92,4826.0,39.839,39.8475,39.8305,39.8475,4826.0
2019-07-15 15:00:00,46.92,46.93,46.9,46.91,36067.0,39.8475,39.856,39.8305,39.839,36067.0
2019-07-15 15:30:00,46.91,46.94,46.91,46.94,74728.0,39.839,39.8645,39.839,39.8645,74728.0
2019-07-16 09:30:00,46.88,46.91,46.85,46.89,45214.0,39.8135,39.839,39.788,39.822,45214.0
2019-07-16 10:00:00,46.88,46.94,46.88,46.94,41635.0,39.8135,39.8645,39.8135,39.8645,41635.0
2019-07-16 10:30:00,46.95,46.96,46.94,46.96,26777.0,39.873,39.8814,39.8645,39.8814,26777.0
2019-07-16 11:00:00,46.95,46.95,46.9,46.9,30667.0,39.873,39.873,39.8305,39.8305,30667.0
2019-07-16 11:30:00,46.9,46.92,46.86,46.86,17458.0,39.8305,39.8475,39.7965,39.7965,17458.0
2019-07-16 12:00:00,46.85,46.85,46.8,46.83,27039.0,39.788,39.788,39.7456,39.771,27039.0
2019-07-16 12:30:00,46.83,46.86,46.82,46.83,14128.0,39.771,39.7965,39.7625,39.771,14128.0
2019-07-16 13:00:00,46.84,46.88,46.84,46.85,38585.0,39.7795,39.8135,39.7795,39.788,38585.0
2019-07-16 13:30:00,46.85,46.85,46.79,46.8,11068.0,39.788,39.788,39.7371,39.7456,11068.0
2019-07-16 14:00:00,46.79,46.8,46.77,46.77,85591.0,39.7371,39.7456,39.7201,39.7201,85591.0
2019-07-16 14:30:00,46.77,46.82,46.76,46.81,14509.0,39.7201,39.7625,39.7116,39.7541,14509.0
2019-07-16 15:00:00,46.8,46.82,46.79,46.81,60455.0,39.7456,39.7625,39.7371,39.7541,60455.0
2019-07-16 15:30:00,46.81,46.82,46.77,46.78,180351.0,39.7541,39.7625,39.7201,39.7286,180351.0
2019-07-17 09:30:00,46.85,46.88,46.85,46.86,78435.0,39.788,39.8135,39.788,39.7965,78435.0
2019-07-17 10:00:00,46.86,46.87,46.79,46.8,96103.0,39.7965,39.805,39.7371,39.7456,96103.0
2019-07-17 10:30:00,46.8,46.81,46.71,46.76,118962.0,39.7456,39.7541,39.6691,39.7116,118962.0
2019-07-17 11:00:00,46.77,46.82,46.77,46.8,28401.0,39.7201,39.7625,39.7201,39.7456,28401.0
2019-07-17 11:30:00,46.79,46.86,46.78,46.83,19011.0,39.7371,39.7965,39.7286,39.771,19011.0
2019-07-17 12:00:00,46.84,46.84,46.82,46.82,2840.0,39.7795,39.7795,39.7625,39.7625,2840.0
2019-07-17 12:30:00,46.83,46.84,46.82,46.83,49740.0,39.771,39.7795,39.7625,39.771,49740.0
2019-07-17 13:00:00,46.82,46.82,46.79,46.8,32048.0,39.7625,39.7625,39.7371,39.7456,32048.0
2019-07-17 13:30:00,46.8,46.82,46.79,46.82,11078.0,39.7456,39.7625,39.7371,39.7625,11078.0
2019-07-17 14:00:00,46.81,46.81,46.76,46.78,20071.0,39.7541,39.7541,39.7116,39.7286,20071.0
2019-07-17 14:30:00,46.77,46.78,46.76,46.77,5863.0,39.7201,39.7286,39.7116,39.7201,5863.0
2019-07-17 15:00:00,46.77,46.78,46.73,46.73,27909.0,39.7201,39.7286,39.6861,39.6861,27909.0
2019-07-17 15:30:00,46.73,46.76,46.7,46.7,185850.0,39.6861,39.7116,39.6606,39.6606,185850.0
2019-07-18 09:30:00,46.62,46.68,46.59,46.68,87253.0,39.5927,39.6437,39.5672,39.6437,87253.0
2019-07-18 10:00:00,46.68,46.7,46.65,46.69,102216.0,39.6437,39.6606,39.6182,39.6521,102216.0
2019-07-18 10:30:00,46.7,46.71,46.68,46.7,544165.0,39.6606,39.6691,39.6437,39.6606,544165.0
2019-07-18 11:00:00,46.7,46.71,46.67,46.68,513885.0,39.6606,39.6691,39.6352,39.6437,513885.0
2019-07-18 11:30:00,46.68,46.73,46.6,46.62,2627875.0,39.6437,39.6861,39.5757,39.5927,2627875.0
2019-07-18 12:00:00,46.63,46.67,46.62,46.66,36636.0,39.6012,39.6352,39.5927,39.6267,36636.0
2019-07-18 12:30:00,46.67,46.68,46.65,46.65,568134.0,39.6352,39.6437,39.6182,39.6182,568134.0
2019-07-18 13:00:00,46.66,46.69,46.65,46.68,124670.0,39.6267,39.6521,39.6182,39.6437,124670.0
2019-07-18 13:30:00,46.68,46.7,46.67,46.69,564795.0,39.6437,39.6606,39.6352,39.6521,564795.0
2019-07-18 14:00:00,46.69,46.88,46.69,46.86,195467.0,39.6521,39.8135,39.6521,39.7965,195467.0
2019-07-18 14:30:00,46.86,46.94,46.85,46.92,2305861.0,39.7965,39.8645,39.788,39.8475,2305861.0
2019-07-18 15:00:00,46.92,46.96,46.9,46.92,216211.0,39.8475,39.8814,39.8305,39.8475,216211.0
2019-07-18 15:30:00,46.91,46.95,46.9,46.94,197193.0,39.839,39.873,39.8305,39.8645,197193.0
2019-07-19 09:30:00,46.95,47.0,46.94,46.97,203353.0,39.873,39.9154,39.8645,39.8899,203353.0
2019-07-19 10:00:00,46.98,46.99,46.89,46.91,170942.0,39.8984,39.9069,39.822,39.839,170942.0
2019-07-19 10:30:00,46.91,46.93,46.85,46.88,159500.0,39.839,39.856,39.788,39.8135,159500.0
2019-07-19 11:00:00,46.87,46.91,46.87,46.89,63070.0,39.805,39.839,39.805,39.822,63070.0
2019-07-19 11:30:00,46.9,46.91,46.84,46.86,65134.0,39.8305,39.839,39.7795,39.7965,65134.0
2019-07-19 12:00:00,46.87,46.96,46.86,46.96,67359.0,39.805,39.8814,39.7965,39.8814,67359.0
2019-07-19 12:30:00,46.96,46.98,46.95,46.96,40856.0,39.8814,39.8984,39.873,39.8814,40856.0
2019-07-19 13:00:00,46.97,46.97,46.94,46.95,59426.0,39.8899,39.8899,39.8645,39.873,59426.0
2019-07-19 13:30:00,46.95,46.95,46.92,46.95,57709.0,39.873,39.873,39.8475,39.873,57709.0
2019-07-19 14:00:00,46.96,46.97,46.82,46.86,163872.0,39.8814,39.8899,39.7625,39.7965,163872.0
2019-07-19 14:30:00,46.86,46.88,46.83,46.87,61586.0,39.7965,39.8135,39.771,39.805,61586.0
2019-07-19 15:00:00,46.86,46.86,46.78,46.82,128015.0,39.7965,39.7965,39.7286,39.7625,128015.0
2019-07-19 15:30:00,46.82,46.83,46.79,46.8,153577.0,39.7625,39.771,39.7371,39.7456,153577.0
2019-07-22 09:30:00,46.87,46.9,46.86,46.88,97624.0,39.805,39.8305,39.7965,39.8135,97624.0
2019-07-22 10:00:00,46.88,46.88,46.8,46.83,240086.0,39.8135,39.8135,39.7456,39.771,240086.0
2019-07-22 10:30:00,46.83,46.84,46.78,46.83,128104.0,39.771,39.7795,39.7286,39.771,128104.0
2019-07-22 11:00:00,46.83,46.84,46.79,46.84,53912.0,39.771,39.7795,39.7371,39.7795,53912.0
2019-07-22 11:30:00,46.84,46.87,46.82,46.86,28940.0,39.7795,39.805,39.7625,39.7965,28940.0
2019-07-22 12:00:00,46.85,46.86,46.81,46.85,38180.0,39.788,39.7965,39.7541,39.788,38180.0
2019-07-22 12:30:00,46.84,46.86,46.83,46.86,27011.0,39.7795,39.7965,39.771,39.7965,27011.0
2019-07-22 13:00:00,46.86,46.86,46.84,46.84,15553.0,39.7965,39.7965,39.7795,39.7795,15553.0
2019-07-22 13:30:00,46.85,46.89,46.84,46.88,27598.0,39.788,39.822,39.7795,39.8135,27598.0
2019-07-22 14:00:00,46.89,46.89,46.85,46.86,24341.0,39.822,39.822,39.788,39.7965,24341.0
2019-07-22 14:30:00,46.85,46.86,46.83,46.85,53611.0,39.788,39.7965,39.771,39.788,53611.0
2019-07-22 15:00:00,46.84,46.87,46.82,46.84,55893.0,39.7795,39.805,39.7625,39.7795,55893.0
2019-07-22 15:30:00,46.84,46.85,46.81,46.84,81895.0,39.7795,39.788,39.7541,39.7795,81895.0
2019-07-23 09:30:00,47.06,47.06,47.0,47.0,109749.0,39.9664,39.9664,39.9154,39.9154,109749.0
2019-07-23 10:00:00,47.0,47.03,46.98,47.0,133398.0,39.9154,39.9409,39.8984,39.9154,133398.0
2019-07-23 10:30:00,47.01,47.05,47.0,47.03,85233.0,39.9239,39.9579,39.9154,39.9409,85233.0
2019-07-23 11:00:00,47.03,47.06,47.01,47.02,952368.0,39.9409,39.9664,39.9239,39.9324,952368.0
2019-07-23 11:30:00,47.01,47.01,46.96,46.97,35530.0,39.9239,39.9239,39.8814,39.8899,35530.0
2019-07-23 12:00:00,46.96,46.98,46.95,46.96,31156.0,39.8814,39.8984,39.873,39.8814,31156.0
2019-07-23 12:30:00,46.95,46.99,46.95,46.98,5956.0,39.873,39.9069,39.873,39.8984,5956.0
2019-07-23 13:00:00,46.99,46.99,46.96,46.98,63879.0,39.9069,39.9069,39.8814,39.8984,63879.0
2019-07-23 13:30:00,46.98,47.08,46.97,47.06,39145.0,39.8984,39.9834,39.8899,39.9664,39145.0
2019-07-23 14:00:00,47.06,47.08,47.02,47.04,66896.0,39.9664,39.9834,39.9324,39.9494,66896.0
2019-07-23 14:30:00,47.04,47.07,47.04,47.05,67550.0,39.9494,39.9749,39.9494,39.9579,67550.0
2019-07-23 15:00:00,47.06,47.07,47.04,47.06,37877.0,39.9664,39.9749,39.9494,39.9664,37877.0
2019-07-23 15:30:00,47.06,47.08,47.05,47.07,188374.0,39.9664,39.9834,39.9579,39.9749,188374.0
2019-07-24 09:30:00,46.96,47.05,46.96,47.02,102660.0,39.8814,39.9579,39.8814,39.9324,102660.0
2019-07-24 10:00:00,47.02,47.06,47.02,47.04,60825.0,39.9324,39.9664,39.9324,39.9494,60825.0
2019-07-24 10:30:00,47.05,47.08,47.03,47.04,131009.0,39.9579,39.9834,39.9409,39.9494,131009.0
2019-07-24 11:00:00,47.04,47.04,47.01,47.02,54797.0,39.9494,39.9494,39.9239,39.9324,54797.0
2019-07-24 11:30:00,47.02,47.03,47.0,47.02,95548.0,39.9324,39.9409,39.9154,39.9324,95548.0
2019-07-24 12:00:00,47.03,47.06,47.02,47.05,17729.0,39.9409,39.9664,39.9324,39.9579,17729.0
2019-07-24 12:30:00,47.05,47.07,47.05,47.07,20156.0,39.9579,39.9749,39.9579,39.9749,20156.0
2019-07-24 13:00:00,47.07,47.08,47.05,47.05,13257.0,39.9749,39.9834,39.9579,39.9579,13257.0
2019-07-24 13:30:00,47.06,47.06,47.03,47.05,48787.0,39.9664,39.9664,39.9409,39.9579,48787.0
2019-07-24 14:00:00,47.05,47.06,47.03,47.05,65034.0,39.9579,39.9664,39.9409,39.9579,65034.0
2019-07-24 14:30:00,47.06,47.07,47.03,47.04,54689.0,39.9664,39.9749,39.9409,39.9494,54689.0
2019-07-24 15:00:00,47.05,47.06,47.03,47.06,69461.0,39.9579,39.9664,39.9409,39.9664,69461.0
2019-07-24 15:30:00,47.06,47.1,47.06,47.09,96100.0,39.9664,40.0003,39.9664,39.9918,96100.0
2019-07-25 09:30:00,47.0,47.0,46.68,46.75,417187.0,39.9154,39.9154,39.6437,39.7031,417187.0
2019-07-25 10:00:00,46.76,46.83,46.73,46.8,132966.0,39.7116,39.771,39.6861,39.7456,132966.0
2019-07-25 10:30:00,46.8,46.89,46.79,46.87,94324.0,39.7456,39.822,39.7371,39.805,94324.0
2019-07-25 11:00:00,46.85,46.88,46.8,46.83,144318.0,39.788,39.8135,39.7456,39.771,144318.0
2019-07-25 11:30:00,46.83,46.83,46.73,46.73,130872.0,39.771,39.771,39.6861,39.6861,130872.0
2019-07-25 12:00:00,46.73,46.73,46.68,46.71,141054.0,39.6861,39.6861,39.6437,39.6691,141054.0
2019-07-25 12:30:00,46.7,46.7,46.61,46.66,298424.0,39.6606,39.6606,39.5842,39.6267,298424.0
2019-07-25 13:00:00,46.65,46.66,46.61,46.66,62659.0,39.6182,39.6267,39.5842,39.6267,62659.0
2019-07-25 13:30:00,46.66,46.71,46.65,46.67,36784.0,39.6267,39.6691,39.6182,39.6352,36784.0
2019-07-25 14:00:00,46.67,46.72,46.67,46.69,44652.0,39.6352,39.6776,39.6352,39.6521,44652.0
2019-07-25 14:30:00,46.68,46.69,46.62,46.62,59519.0,39.6437,39.6521,39.5927,39.5927,59519.0
2019-07-25 15:00:00,46.62,46.64,46.6,46.63,44363.0,39.5927,39.6097,39.5757,39.6012,44363.0
2019-07-25 15:30:00,46.63,46.66,46.62,46.64,121365.0,39.6012,39.6267,39.5927,39.6097,121365.0
2019-07-26 09:30:00,46.78,46.82,46.75,46.78,213256.0,39.7286,39.7625,39.7031,39.7286,213256.0
2019-07-26 10:00:00,46.76,46.78,46.71,46.73,45965.0,39.7116,39.7286,39.6691,39.6861,45965.0
2019-07-26 10:30:00,46.73,46.76,46.71,46.72,75161.0,39.6861,39.7116,39.6691,39.6776,75161.0
2019-07-26 11:00:00,46.72,46.75,46.71,46.75,34378.0,39.6776,39.7031,39.6691,39.7031,34378.0
2019-07-26 11:30:00,46.74,46.77,46.73,46.76,29991.0,39.6946,39.7201,39.6861,39.7116,29991.0
2019-07-26 12:00:00,46.76,46.77,46.74,46.75,41703.0,39.7116,39.7201,39.6946,39.7031,41703.0
2019-07-26 12:30:00,46.76,46.76,46.74,46.75,11133.0,39.7116,39.7116,39.6946,39.7031,11133.0
2019-07-26 13:00:00,46.75,46.77,46.75,46.75,15810.0,39.7031,39.7201,39.7031,39.7031,15810.0
2019-07-26 13:30:00,46.75,46.77,46.74,46.77,38036.0,39.7031,39.7201,39.6946,39.7201,38036.0
2019-07-26 14:00:00,46.76,46.77,46.75,46.77,26454.0,39.7116,39.7201,39.7031,39.7201,26454.0
2019-07-26 14:30:00,46.77,46.78,46.76,46.78,75096.0,39.7201,39.7286,39.7116,39.7286,75096.0
2019-07-26 15:00:00,46.77,46.79,46.77,46.77,73644.0,39.7201,39.7371,39.7201,39.7201,73644.0
2019-07-26 15:30:00,46.78,46.79,46.74,46.76,63659.0,39.7286,39.7371,39.6946,39.7116,63659.0
2019-07-29 09:30:00,46.8,46.81,46.69,46.7,121626.0,39.7456,39.7541,39.6521,39.6606,121626.0
2019-07-29 10:00:00,46.69,46.71,46.68,46.7,26743.0,39.6521,39.6691,39.6437,39.6606,26743.0
2019-07-29 10:30:00,46.7,46.76,46.7,46.72,76104.0,39.6606,39.7116,39.6606,39.6776,76104.0
2019-07-29 11:00:00,46.72,46.73,46.69,46.72,35711.0,39.6776,39.6861,39.6521,39.6776,35711.0
2019-07-29 11:30:00,46.72,46.74,46.68,46.73,39058.0,39.6776,39.6946,39.6437,39.6861,39058.0
2019-07-29 12:00:00,46.73,46.73,46.69,46.71,16698.0,39.6861,39.6861,39.6521,39.6691,16698.0
2019-07-29 12:30:00,46.71,46.72,46.68,46.72,27783.0,39.6691,39.6776,39.6437,39.6776,27783.0
2019-07-29 13:00:00,46.73,46.74,46.72,46.73,59567.0,39.6861,39.6946,39.6776,39.6861,59567.0
2019-07-29 13:30:00,46.73,46.74,46.72,46.72,24958.0,39.6861,39.6946,39.6776,39.6776,24958.0
2019-07-29 14:00:00,46.72,46.75,46.72,46.75,47216.0,39.6776,39.7031,39.6776,39.7031,47216.0
2019-07-29 14:30:00,46.74,46.76,46.72,46.76,65589.0,39.6946,39.7116,39.6776,39.7116,65589.0
2019-07-29 15:00:00,46.76,46.77,46.74,46.75,43079.0,39.7116,39.7201,39.6946,39.7031,43079.0
2019-07-29 15:30:00,46.74,46.77,46.74,46.75,640228.0,39.6946,39.7201,39.6946,39.7031,640228.0
2019-07-30 09:30:00,46.35,46.35,46.24,46.31,123721.0,39.3634,39.3634,39.27,39.3294,123721.0
2019-07-30 10:00:00,46.3,46.31,46.26,46.29,85205.0,39.3209,39.3294,39.287,39.3124,85205.0
2019-07-30 10:30:00,46.29,46.32,46.25,46.26,362345.0,39.3124,39.3379,39.2785,39.287,362345.0
2019-07-30 11:00:00,46.28,46.31,46.28,46.29,610933.0,39.3039,39.3294,39.3039,39.3124,610933.0
2019-07-30 11:30:00,46.29,46.31,46.24,46.25,57677.0,39.3124,39.3294,39.27,39.2785,57677.0
2019-07-30 12:00:00,46.22,46.27,46.22,46.26,15106.0,39.253,39.2955,39.253,39.287,15106.0
2019-07-30 12:30:00,46.26,46.26,46.19,46.21,167103.0,39.287,39.287,39.2275,39.2445,167103.0
2019-07-30 13:00:00,46.21,46.24,46.2,46.24,287308.0,39.2445,39.27,39.236,39.27,287308.0
2019-07-30 13:30:00,46.25,46.27,46.23,46.26,24036.0,39.2785,39.2955,39.2615,39.287,24036.0
2019-07-30 14:00:00,46.27,46.34,46.26,46.3,73133.0,39.2955,39.3549,39.287,39.3209,73133.0
2019-07-30 14:30:00,46.3,46.31,46.27,46.28,68853.0,39.3209,39.3294,39.2955,39.3039,68853.0
2019-07-30 15:00:00,46.29,46.3,46.25,46.26,19895.0,39.3124,39.3209,39.2785,39.287,19895.0
2019-07-30 15:30:00,46.26,46.29,46.24,46.29,104953.0,39.287,39.3124,39.27,39.3124,104953.0
2019-07-31 09:30:00,46.3,46.34,46.28,46.33,139151.0,39.3209,39.3549,39.3039,39.3464,139151.0
2019-07-31 10:00:00,46.32,46.35,46.31,46.33,55315.0,39.3379,39.3634,39.3294,39.3464,55315.0
2019-07-31 10:30:00,46.32,46.35,46.3,46.34,69507.0,39.3379,39.3634,39.3209,39.3549,69507.0
2019-07-31 11:00:00,46.34,46.35,46.31,46.31,125410.0,39.3549,39.3634,39.3294,39.3294,125410.0
2019-07-31 11:30:00,46.32,46.33,46.29,46.32,78914.0,39.3379,39.3464,39.3124,39.3379,78914.0
2019-07-31 12:00:00,46.32,46.32,46.27,46.28,40105.0,39.3379,39.3379,39.2955,39.3039,40105.0
2019-07-31 12:30:00,46.28,46.29,46.26,46.29,36332.0,39.3039,39.3124,39.287,39.3124,36332.0
2019-07-31 13:00:00,46.28,46.32,46.28,46.32,25188.0,39.3039,39.3379,39.3039,39.3379,25188.0
2019-07-31 13:30:00,46.32,46.34,46.3,46.33,46663.0,39.3379,39.3549,39.3209,39.3464,46663.0
2019-07-31 14:00:00,46.39,46.39,46.14,46.24,272690.0,39.3974,39.3974,39.185,39.27,272690.0
2019-07-31 14:30:00,46.24,46.28,45.58,45.82,884082.0,39.27,39.3039,38.7095,38.9133,884082.0
2019-07-31 15:00:00,45.83,46.04,45.78,46.0,283437.0,38.9218,39.1001,38.8793,39.0662,283437.0
2019-07-31 15:30:00,45.99,46.01,45.9,45.95,355997.0,39.0577,39.0746,38.9812,39.0237,355997.0
2019-08-01 09:30:00,45.97,46.02,45.93,46.01,98443.0,39.0407,39.0831,39.0067,39.0746,98443.0
2019-08-01 10:00:00,46.02,46.17,46.02,46.16,187403.0,39.0831,39.2105,39.0831,39.202,187403.0
2019-08-01 10:30:00,46.17,46.24,46.14,46.24,31585.0,39.2105,39.27,39.185,39.27,31585.0
2019-08-01 11:00:00,46.23,46.26,46.21,46.26,101879.0,39.2615,39.287,39.2445,39.287,101879.0
2019-08-01 11:30:00,46.29,46.33,46.27,46.27,151442.0,39.3124,39.3464,39.2955,39.2955,151442.0
2019-08-01 12:00:00,46.27,46.29,46.25,46.28,91622.0,39.2955,39.3124,39.2785,39.3039,91622.0
2019-08-01 12:30:00,46.28,46.34,46.28,46.32,30543.0,39.3039,39.3549,39.3039,39.3379,30543.0
2019-08-01 13:00:00,46.32,46.32,46.07,46.07,192965.0,39.3379,39.3379,39.1256,39.1256,192965.0
2019-08-01 13:30:00,46.08,46.13,45.62,45.77,291035.0,39.1341,39.1766,38.7434,38.8708,291035.0
2019-08-01 14:00:00,45.76,45.77,45.51,45.55,74466.0,38.8623,38.8708,38.65,38.684,74466.0
2019-08-01 14:30:00,45.55,45.6,45.46,45.54,79130.0,38.684,38.7264,38.6075,38.6755,79130.0
2019-08-01 15:00:00,45.54,45.64,45.5,45.59,162107.0,38.6755,38.7604,38.6415,38.718,162107.0
2019-08-01 15:30:00,45.6,45.65,45.52,45.58,476938.0,38.7264,38.7689,38.6585,38.7095,476938.0
2019-08-02 09:30:00,45.4,45.44,45.28,45.29,305348.0,38.5566,38.5906,38.4547,38.4632,305348.0
2019-08-02 10:00:00,45.31,45.32,45.16,45.2,150247.0,38.4802,38.4887,38.3528,38.3867,150247.0
2019-08-02 10:30:00,45.2,45.2,45.03,45.07,80700.0,38.3867,38.3867,38.2424,38.2763,80700.0
2019-08-02 11:00:00,45.05,45.19,45.02,45.12,77534.0,38.2594,38.3782,38.2339,38.3188,77534.0
2019-08-02 11:30:00,45.13,45.17,45.07,45.15,75286.0,38.3273,38.3613,38.2763,38.3443,75286.0
2019-08-02 12:00:00,45.17,45.24,45.13,45.21,73388.0,38.3613,38.4207,38.3273,38.3952,73388.0
2019-08-02 12:30:00,45.22,45.22,45.12,45.12,110769.0,38.4037,38.4037,38.3188,38.3188,110769.0
2019-08-02 13:00:00,45.13,45.13,45.06,45.08,44257.0,38.3273,38.3273,38.2678,38.2848,44257.0
2019-08-02 13:30:00,45.07,45.09,45.05,45.06,123857.0,38.2763,38.2933,38.2594,38.2678,123857.0
2019-08-02 14:00:00,45.06,45.17,45.06,45.15,89856.0,38.2678,38.3613,38.2678,38.3443,89856.0
2019-08-02 14:30:00,45.15,45.19,45.13,45.16,279740.0,38.3443,38.3782,38.3273,38.3528,279740.0
2019-08-02 15:00:00,45.16,45.21,45.11,45.2,253865.0,38.3528,38.3952,38.3103,38.3867,253865.0
2019-08-02 15:30:00,45.2,45.28,45.16,45.2,560676.0,38.3867,38.4547,38.3528,38.3867,560676.0
2019-08-05 09:30:00,44.4,44.4,44.28,44.32,345502.0,37.7073,37.7073,37.6054,37.6394,345502.0
2019-08-05 10:00:00,44.32,44.32,44.17,44.19,100226.0,37.6394,37.6394,37.512,37.529,100226.0
2019-08-05 10:30:00,44.19,44.2,44.08,44.11,65605.0,37.529,37.5375,37.4356,37.461,65605.0
2019-08-05 11:00:00,44.1,44.22,44.1,44.16,113904.0,37.4525,37.5545,37.4525,37.5035,113904.0
2019-08-05 11:30:00,44.16,44.2,44.12,44.15,44814.0,37.5035,37.5375,37.4695,37.495,44814.0
2019-08-05 12:00:00,44.14,44.15,44.06,44.08,43313.0,37.4865,37.495,37.4186,37.4356,43313.0
2019-08-05 12:30:00,44.08,44.11,43.93,43.95,276957.0,37.4356,37.461,37.3082,37.3252,276957.0
2019-08-05 13:00:00,43.94,44.07,43.93,44.03,137904.0,37.3167,37.4271,37.3082,37.3931,137904.0
2019-08-05 13:30:00,44.02,44.08,43.91,43.91,271518.0,37.3846,37.4356,37.2912,37.2912,271518.0
2019-08-05 14:00:00,43.91,43.99,43.86,43.87,229331.0,37.2912,37.3591,37.2487,37.2572,229331.0
2019-08-05 14:30:00,43.88,43.89,43.81,43.83,118384.0,37.2657,37.2742,37.2063,37.2232,118384.0
2019-08-05 15:00:00,43.83,43.93,43.72,43.86,376622.0,37.2232,37.3082,37.1298,37.2487,376622.0
2019-08-05 15:30:00,43.84,44.0,43.82,43.93,463285.0,37.2317,37.3676,37.2148,37.3082,463285.0
2019-08-06 09:30:00,44.38,44.44,44.28,44.32,539124.0,37.6903,37.7413,37.6054,37.6394,539124.0
2019-08-06 10:00:00,44.31,44.36,44.15,44.22,411272.0,37.6309,37.6734,37.495,37.5545,411272.0
2019-08-06 10:30:00,44.17,44.27,44.15,44.17,236586.0,37.512,37.5969,37.495,37.512,236586.0
2019-08-06 11:00:00,44.17,44.17,44.03,44.07,241423.0,37.512,37.512,37.3931,37.4271,241423.0
2019-08-06 11:30:00,44.08,44.13,44.0,44.13,795176.0,37.4356,37.478,37.3676,37.478,795176.0
2019-08-06 12:00:00,44.16,44.16,44.06,44.07,166623.0,37.5035,37.5035,37.4186,37.4271,166623.0
2019-08-06 12:30:00,44.06,44.09,44.03,44.06,68845.0,37.4186,37.4441,37.3931,37.4186,68845.0
2019-08-06 13:00:00,44.08,44.17,44.07,44.15,88811.0,37.4356,37.512,37.4271,37.495,88811.0
2019-08-06 13:30:00,44.15,44.18,44.12,44.16,105275.0,37.495,37.5205,37.4695,37.5035,105275.0
2019-08-06 14:00:00,44.15,44.26,44.12,44.26,1345782.0,37.495,37.5884,37.4695,37.5884,1345782.0
2019-08-06 14:30:00,44.26,44.3,44.22,44.24,1197720.0,37.5884,37.6224,37.5545,37.5714,1197720.0
2019-08-06 15:00:00,44.25,44.29,44.23,44.25,143123.0,37.5799,37.6139,37.563,37.5799,143123.0
2019-08-06 15:30:00,44.25,44.29,44.22,44.29,245582.0,37.5799,37.6139,37.5545,37.6139,245582.0
2019-08-07 09:30:00,44.02,44.1,43.91,43.99,387574.0,37.3846,37.4525,37.2912,37.3591,387574.0
2019-08-07 10:00:00,43.99,44.19,43.96,44.13,168139.0,37.3591,37.529,37.3337,37.478,168139.0
2019-08-07 10:30:00,44.14,44.34,44.13,44.29,103299.0,37.4865,37.6564,37.478,37.6139,103299.0
2019-08-07 11:00:00,44.25,44.29,44.2,44.2,493142.0,37.5799,37.6139,37.5375,37.5375,493142.0
2019-08-07 11:30:00,44.19,44.23,44.16,44.19,129572.0,37.529,37.563,37.5035,37.529,129572.0
2019-08-07 12:00:00,44.19,44.22,44.14,44.19,61132.0,37.529,37.5545,37.4865,37.529,61132.0
2019-08-07 12:30:00,44.19,44.29,44.18,44.28,168503.0,37.529,37.6139,37.5205,37.6054,168503.0
2019-08-07 13:00:00,44.29,44.32,44.26,44.3,48213.0,37.6139,37.6394,37.5884,37.6224,48213.0
2019-08-07 13:30:00,44.31,44.43,44.31,44.36,117730.0,37.6309,37.7328,37.6309,37.6734,117730.0
2019-08-07 14:00:00,44.36,44.44,44.34,44.41,79069.0,37.6734,37.7413,37.6564,37.7158,79069.0
2019-08-07 14:30:00,44.41,44.5,44.39,44.5,130563.0,37.7158,37.7923,37.6988,37.7923,130563.0
2019-08-07 15:00:00,44.49,44.49,44.4,44.49,185738.0,37.7838,37.7838,37.7073,37.7838,185738.0
2019-08-07 15:30:00,44.49,44.55,44.49,44.51,832619.0,37.7838,37.8347,37.7838,37.8007,832619.0
2019-08-08 09:30:00,44.73,44.78,44.65,44.76,183414.0,37.9876,38.03,37.9196,38.0131,183414.0
2019-08-08 10:00:00,44.76,44.79,44.74,44.77,149023.0,38.0131,38.0385,37.9961,38.0216,149023.0
2019-08-08 10:30:00,44.77,44.9,44.77,44.83,231552.0,38.0216,38.132,38.0216,38.0725,231552.0
2019-08-08 11:00:00,44.83,44.93,44.83,44.88,36877.0,38.0725,38.1574,38.0725,38.115,36877.0
2019-08-08 11:30:00,44.89,45.01,44.89,44.99,70535.0,38.1235,38.2254,38.1235,38.2084,70535.0
2019-08-08 12:00:00,44.99,45.03,44.97,45.01,67717.0,38.2084,38.2424,38.1914,38.2254,67717.0
2019-08-08 12:30:00,45.02,45.04,45.0,45.03,70472.0,38.2339,38.2509,38.2169,38.2424,70472.0
2019-08-08 13:00:00,45.03,45.06,44.99,44.99,44745.0,38.2424,38.2678,38.2084,38.2084,44745.0
2019-08-08 13:30:00,45.0,45.05,45.0,45.01,25624.0,38.2169,38.2594,38.2169,38.2254,25624.0
2019-08-08 14:00:00,45.01,45.01,44.95,44.95,75553.0,38.2254,38.2254,38.1744,38.1744,75553.0
2019-08-08 14:30:00,44.95,45.0,44.93,44.96,131038.0,38.1744,38.2169,38.1574,38.1829,131038.0
2019-08-08 15:00:00,44.96,45.0,44.96,44.98,630109.0,38.1829,38.2169,38.1829,38.1999,630109.0
2019-08-08 15:30:00,44.97,45.04,44.97,45.01,379141.0,38.1914,38.2509,38.1914,38.2254,379141.0
2019-08-09 09:30:00,44.81,44.88,44.72,44.74,83421.0,38.0555,38.115,37.9791,37.9961,83421.0
2019-08-09 10:00:00,44.74,44.76,44.61,44.62,160036.0,37.9961,38.0131,37.8857,37.8942,160036.0
2019-08-09 10:30:00,44.6,44.68,44.55,44.66,59849.0,37.8772,37.9451,37.8347,37.9281,59849.0
2019-08-09 11:00:00,44.66,44.67,44.54,44.54,50834.0,37.9281,37.9366,37.8262,37.8262,50834.0
2019-08-09 11:30:00,44.54,44.64,44.54,44.59,77966.0,37.8262,37.9112,37.8262,37.8687,77966.0
2019-08-09 12:00:00,44.59,44.62,44.55,44.58,62321.0,37.8687,37.8942,37.8347,37.8602,62321.0
2019-08-09 12:30:00,44.58,44.76,44.57,44.67,114159.0,37.8602,38.0131,37.8517,37.9366,114159.0
2019-08-09 13:00:00,44.67,44.75,44.65,44.73,64162.0,37.9366,38.0046,37.9196,37.9876,64162.0
2019-08-09 13:30:00,44.75,44.79,44.72,44.73,22064.0,38.0046,38.0385,37.9791,37.9876,22064.0
2019-08-09 14:00:00,44.72,44.75,44.7,44.75,43330.0,37.9791,38.0046,37.9621,38.0046,43330.0
2019-08-09 14:30:00,44.74,44.76,44.7,44.73,48688.0,37.9961,38.0131,37.9621,37.9876,48688.0
2019-08-09 15:00:00,44.73,44.8,44.73,44.77,41788.0,37.9876,38.047,37.9876,38.0216,41788.0
2019-08-09 15:30:00,44.76,44.81,44.67,44.69,841597.0,38.0131,38.0555,37.9366,37.9536,841597.0
2019-08-12 09:30:00,44.41,44.43,44.33,44.39,94851.0,37.7158,37.7328,37.6479,37.6988,94851.0
2019-08-12 10:00:00,44.39,44.5,44.34,44.47,93373.0,37.6988,37.7923,37.6564,37.7668,93373.0
2019-08-12 10:30:00,44.47,44.48,44.38,44.45,40496.0,37.7668,37.7753,37.6903,37.7498,40496.0
2019-08-12 11:00:00,44.44,44.44,44.33,44.38,67863.0,37.7413,37.7413,37.6479,37.6903,67863.0
2019-08-12 11:30:00,44.39,44.43,44.35,44.4,14286.0,37.6988,37.7328,37.6649,37.7073,14286.0
2019-08-12 12:00:00,44.4,44.44,44.38,44.43,10185.0,37.7073,37.7413,37.6903,37.7328,10185.0
2019-08-12 12:30:00,44.45,44.45,44.37,44.39,49417.0,37.7498,37.7498,37.6819,37.6988,49417.0
2019-08-12 13:00:00,44.39,44.4,44.35,44.37,17288.0,37.6988,37.7073,37.6649,37.6819,17288.0
2019-08-12 13:30:00,44.37,44.37,44.28,44.3,42646.0,37.6819,37.6819,37.6054,37.6224,42646.0
2019-08-12 14:00:00,44.3,44.32,44.25,44.25,19911.0,37.6224,37.6394,37.5799,37.5799,19911.0
2019-08-12 14:30:00,44.26,44.27,44.18,44.18,27100.0,37.5884,37.5969,37.5205,37.5205,27100.0
2019-08-12 15:00:00,44.19,44.25,44.19,44.24,122057.0,37.529,37.5799,37.529,37.5714,122057.0
2019-08-12 15:30:00,44.25,44.27,44.21,44.25,104285.0,37.5799,37.5969,37.546,37.5799,104285.0
2019-08-13 09:30:00,44.1,44.66,44.03,44.65,1033102.0,37.4525,37.9281,37.3931,37.9196,1033102.0
2019-08-13 10:00:00,44.65,44.8,44.55,44.74,887633.0,37.9196,38.047,37.8347,37.9961,887633.0
2019-08-13 10:30:00,44.74,44.77,44.61,44.62,847457.0,37.9961,38.0216,37.8857,37.8942,847457.0
2019-08-13 11:00:00,44.62,44.72,44.55,44.6,730936.0,37.8942,37.9791,37.8347,37.8772,730936.0
2019-08-13 11:30:00,44.61,44.71,44.58,44.71,62721.0,37.8857,37.9706,37.8602,37.9706,62721.0
2019-08-13 12:00:00,44.71,44.74,44.68,44.68,20448.0,37.9706,37.9961,37.9451,37.9451,20448.0
2019-08-13 12:30:00,44.69,44.7,44.64,44.65,25436.0,37.9536,37.9621,37.9112,37.9196,25436.0
2019-08-13 13:00:00,44.64,44.69,44.57,44.64,117604.0,37.9112,37.9536,37.8517,37.9112,117604.0
2019-08-13 13:30:00,44.63,44.67,44.63,44.64,95530.0,37.9027,37.9366,37.9027,37.9112,95530.0
2019-08-13 14:00:00,44.64,44.68,44.63,44.68,21313.0,37.9112,37.9451,37.9027,37.9451,21313.0
2019-08-13 14:30:00,44.69,44.72,44.68,44.68,36452.0,37.9536,37.9791,37.9451,37.9451,36452.0
2019-08-13 15:00:00,44.69,44.69,44.65,44.67,36722.0,37.9536,37.9536,37.9196,37.9366,36722.0
2019-08-13 15:30:00,44.67,44.7,44.64,44.7,865215.0,37.9366,37.9621,37.9112,37.9621,865215.0
2019-08-14 09:30:00,43.85,43.92,43.79,43.89,411276.0,37.2402,37.2997,37.1893,37.2742,411276.0
2019-08-14 10:00:00,43.88,43.88,43.71,43.8,52391.0,37.2657,37.2657,37.1213,37.1978,52391.0
2019-08-14 10:30:00,43.78,43.78,43.69,43.7,99727.0,37.1808,37.1808,37.1044,37.1128,99727.0
2019-08-14 11:00:00,43.69,43.7,43.59,43.66,64787.0,37.1044,37.1128,37.0194,37.0789,64787.0
2019-08-14 11:30:00,43.67,43.72,43.63,43.66,89191.0,37.0874,37.1298,37.0534,37.0789,89191.0
2019-08-14 12:00:00,43.63,43.64,43.58,43.62,180208.0,37.0534,37.0619,37.0109,37.0449,180208.0
2019-08-14 12:30:00,43.64,43.68,43.53,43.54,90611.0,37.0619,37.0959,36.9685,36.977,90611.0
2019-08-14 13:00:00,43.53,43.67,43.51,43.65,59850.0,36.9685,37.0874,36.9515,37.0704,59850.0
2019-08-14 13:30:00,43.64,43.69,43.64,43.65,26968.0,37.0619,37.1044,37.0619,37.0704,26968.0
2019-08-14 14:00:00,43.66,43.66,43.59,43.6,26770.0,37.0789,37.0789,37.0194,37.0279,26770.0
2019-08-14 14:30:00,43.58,43.59,43.52,43.57,19204.0,37.0109,37.0194,36.96,37.0024,19204.0
2019-08-14 15:00:00,43.56,43.65,43.52,43.58,154293.0,36.9939,37.0704,36.96,37.0109,154293.0
2019-08-14 15:30:00,43.56,43.59,43.46,43.46,236859.0,36.9939,37.0194,36.909,36.909,236859.0
2019-08-15 09:30:00,43.67,43.74,43.49,43.72,320697.0,37.0874,37.1468,36.9345,37.1298,320697.0
2019-08-15 10:00:00,43.71,43.74,43.59,43.59,212189.0,37.1213,37.1468,37.0194,37.0194,212189.0
2019-08-15 10:30:00,43.58,43.66,43.53,43.59,269184.0,37.0109,37.0789,36.9685,37.0194,269184.0
2019-08-15 11:00:00,43.58,43.6,43.49,43.59,106611.0,37.0109,37.0279,36.9345,37.0194,106611.0
2019-08-15 11:30:00,43.6,43.66,43.59,43.65,133052.0,37.0279,37.0789,37.0194,37.0704,133052.0
2019-08-15 12:00:00,43.66,43.73,43.65,43.68,57590.0,37.0789,37.1383,37.0704,37.0959,57590.0
2019-08-15 12:30:00,43.68,43.71,43.64,43.65,53067.0,37.0959,37.1213,37.0619,37.0704,53067.0
2019-08-15 13:00:00,43.65,43.68,43.62,43.64,77898.0,37.0704,37.0959,37.0449,37.0619,77898.0
2019-08-15 13:30:00,43.63,43.64,43.45,43.46,112677.0,37.0534,37.0619,36.9005,36.909,112677.0
2019-08-15 14:00:00,43.46,43.6,43.44,43.59,134534.0,36.909,37.0279,36.892,37.0194,134534.0
2019-08-15 14:30:00,43.59,43.6,43.54,43.59,176987.0,37.0194,37.0279,36.977,37.0194,176987.0
2019-08-15 15:00:00,43.59,43.66,43.59,43.61,56322.0,37.0194,37.0789,37.0194,37.0364,56322.0
2019-08-15 15:30:00,43.6,43.71,43.6,43.63,139075.0,37.0279,37.1213,37.0279,37.0534,139075.0
2019-08-16 09:30:00,43.92,43.98,43.9,43.97,133234.0,37.2997,37.3506,37.2827,37.3421,133234.0
2019-08-16 10:00:00,43.96,44.15,43.93,44.04,264962.0,37.3337,37.495,37.3082,37.4016,264962.0
2019-08-16 10:30:00,44.03,44.2,44.01,44.2,119851.0,37.3931,37.5375,37.3761,37.5375,119851.0
2019-08-16 11:00:00,44.2,44.2,44.13,44.16,73284.0,37.5375,37.5375,37.478,37.5035,73284.0
2019-08-16 11:30:00,44.15,44.19,44.13,44.17,73733.0,37.495,37.529,37.478,37.512,73733.0
2019-08-16 12:00:00,44.16,44.17,44.12,44.16,78442.0,37.5035,37.512,37.4695,37.5035,78442.0
2019-08-16 12:30:00,44.16,44.2,44.15,44.16,72276.0,37.5035,37.5375,37.495,37.5035,72276.0
2019-08-16 13:00:00,44.17,44.21,44.16,44.18,40098.0,37.512,37.546,37.5035,37.5205,40098.0
2019-08-16 13:30:00,44.19,44.19,44.16,44.18,28525.0,37.529,37.529,37.5035,37.5205,28525.0
2019-08-16 14:00:00,44.18,44.19,44.16,44.18,33896.0,37.5205,37.529,37.5035,37.5205,33896.0
2019-08-16 14:30:00,44.18,44.19,44.15,44.17,43810.0,37.5205,37.529,37.495,37.512,43810.0
2019-08-16 15:00:00,44.17,44.19,44.17,44.18,24421.0,37.512,37.529,37.512,37.5205,24421.0
2019-08-16 15:30:00,44.17,44.21,44.16,44.17,71699.0,37.512,37.546,37.5035,37.512,71699.0
2019-08-19 09:30:00,44.59,44.62,44.49,44.52,186995.0,37.8687,37.8942,37.7838,37.8092,186995.0
2019-08-19 10:00:00,44.51,44.52,44.46,44.5,210850.0,37.8007,37.8092,37.7583,37.7923,210850.0
2019-08-19 10:30:00,44.5,44.53,44.49,44.51,81381.0,37.7923,37.8177,37.7838,37.8007,81381.0
2019-08-19 11:00:00,44.51,44.57,44.5,44.54,172169.0,37.8007,37.8517,37.7923,37.8262,172169.0
2019-08-19 11:30:00,44.54,44.57,44.51,44.51,277607.0,37.8262,37.8517,37.8007,37.8007,277607.0
2019-08-19 12:00:00,44.5,44.5,44.46,44.48,90645.0,37.7923,37.7923,37.7583,37.7753,90645.0
2019-08-19 12:30:00,44.48,44.52,44.46,44.49,71061.0,37.7753,37.8092,37.7583,37.7838,71061.0
2019-08-19 13:00:00,44.49,44.53,44.49,44.51,49235.0,37.7838,37.8177,37.7838,37.8007,49235.0
2019-08-19 13:30:00,44.51,44.51,44.47,44.47,125653.0,37.8007,37.8007,37.7668,37.7668,125653.0
2019-08-19 14:00:00,44.47,44.48,44.44,44.46,110360.0,37.7668,37.7753,37.7413,37.7583,110360.0
2019-08-19 14:30:00,44.46,44.47,44.44,44.45,125112.0,37.7583,37.7668,37.7413,37.7498,125112.0
2019-08-19 15:00:00,44.45,44.46,44.42,44.45,99069.0,37.7498,37.7583,37.7243,37.7498,99069.0
2019-08-19 15:30:00,44.45,44.47,44.42,44.43,117805.0,37.7498,37.7668,37.7243,37.7328,117805.0
2019-08-20 09:30:00,44.41,44.46,44.28,44.37,209040.0,37.7158,37.7583,37.6054,37.6819,209040.0
2019-08-20 10:00:00,44.36,44.43,44.34,44.41,82939.0,37.6734,37.7328,37.6564,37.7158,82939.0
2019-08-20 10:30:00,44.41,44.45,44.34,44.44,163810.0,37.7158,37.7498,37.6564,37.7413,163810.0
2019-08-20 11:00:00,44.45,44.48,44.38,44.38,46783.0,37.7498,37.7753,37.6903,37.6903,46783.0
2019-08-20 11:30:00,44.38,44.39,44.34,44.36,55622.0,37.6903,37.6988,37.6564,37.6734,55622.0
2019-08-20 12:00:00,44.37,44.43,44.36,44.41,19422.0,37.6819,37.7328,37.6734,37.7158,19422.0
2019-08-20 12:30:00,44.41,44.41,44.37,44.4,9963.0,37.7158,37.7158,37.6819,37.7073,9963.0
2019-08-20 13:00:00,44.41,44.42,44.39,44.4,42242.0,37.7158,37.7243,37.6988,37.7073,42242.0
2019-08-20 13:30:00,44.4,44.41,44.36,44.41,79067.0,37.7073,37.7158,37.6734,37.7158,79067.0
2019-08-20 14:00:00,44.41,44.42,44.34,44.36,57259.0,37.7158,37.7243,37.6564,37.6734,57259.0
2019-08-20 14:30:00,44.36,44.39,44.35,44.37,55192.0,37.6734,37.6988,37.6649,37.6819,55192.0
2019-08-20 15:00:00,44.37,44.39,44.34,44.39,31827.0,37.6819,37.6988,37.6564,37.6988,31827.0
2019-08-20 15:30:00,44.39,44.39,44.32,44.33,159724.0,37.6988,37.6988,37.6394,37.6479,159724.0
2019-08-21 09:30:00,44.77,44.78,44.73,44.76,78707.0,38.0216,38.03,37.9876,38.0131,78707.0
2019-08-21 10:00:00,44.76,44.77,44.7,44.74,40340.0,38.0131,38.0216,37.9621,37.9961,40340.0
2019-08-21 10:30:00,44.72,44.73,44.67,44.7,69228.0,37.9791,37.9876,37.9366,37.9621,69228.0
2019-08-21 11:00:00,44.71,44.74,44.67,44.73,65297.0,37.9706,37.9961,37.9366,37.9876,65297.0
2019-08-21 11:30:00,44.72,44.79,44.7,44.77,148459.0,37.9791,38.0385,37.9621,38.0216,148459.0
2019-08-21 12:00:00,44.79,44.79,44.76,44.76,40185.0,38.0385,38.0385,38.0131,38.0131,40185.0
2019-08-21 12:30:00,44.75,44.78,44.75,44.78,3381.0,38.0046,38.03,38.0046,38.03,3381.0
2019-08-21 13:00:00,44.77,44.77,44.74,44.76,26396.0,38.0216,38.0216,37.9961,38.0131,26396.0
2019-08-21 13:30:00,44.75,44.75,44.72,44.72,17670.0,38.0046,38.0046,37.9791,37.9791,17670.0
2019-08-21 14:00:00,44.71,44.77,44.64,44.74,60589.0,37.9706,38.0216,37.9112,37.9961,60589.0
2019-08-21 14:30:00,44.73,44.73,44.65,44.67,29915.0,37.9876,37.9876,37.9196,37.9366,29915.0
2019-08-21 15:00:00,44.66,44.7,44.66,44.7,17513.0,37.9281,37.9621,37.9281,37.9621,17513.0
2019-08-21 15:30:00,44.7,44.73,44.68,44.68,67617.0,37.9621,37.9876,37.9451,37.9451,67617.0
2019-08-22 09:30:00,44.6,44.65,44.59,44.63,97064.0,37.8772,37.9196,37.8687,37.9027,97064.0
2019-08-22 10:00:00,44.62,44.62,44.4,44.42,80014.0,37.8942,37.8942,37.7073,37.7243,80014.0
2019-08-22 10:30:00,44.41,44.42,44.32,44.35,50512.0,37.7158,37.7243,37.6394,37.6649,50512.0
2019-08-22 11:00:00,44.36,44.45,44.36,44.4,38942.0,37.6734,37.7498,37.6734,37.7073,38942.0
2019-08-22 11:30:00,44.4,44.47,44.4,44.43,22992.0,37.7073,37.7668,37.7073,37.7328,22992.0
2019-08-22 12:00:00,44.43,44.5,44.43,44.45,25161.0,37.7328,37.7923,37.7328,37.7498,25161.0
2019-08-22 12:30:00,44.46,44.49,44.42,44.46,25609.0,37.7583,37.7838,37.7243,37.7583,25609.0
2019-08-22 13:00:00,44.46,44.52,44.45,44.5,17020.0,37.7583,37.8092,37.7498,37.7923,17020.0
2019-08-22 13:30:00,44.5,44.52,44.49,44.5,8812.0,37.7923,37.8092,37.7838,37.7923,8812.0
2019-08-22 14:00:00,44.51,44.51,44.47,44.48,13108.0,37.8007,37.8007,37.7668,37.7753,13108.0
2019-08-22 14:30:00,44.48,44.51,44.47,44.51,31857.0,37.7753,37.8007,37.7668,37.8007,31857.0
2019-08-22 15:00:00,44.5,44.5,44.46,44.48,13483.0,37.7923,37.7923,37.7583,37.7753,13483.0
2019-08-22 15:30:00,44.48,44.53,44.45,44.45,64177.0,37.7753,37.8177,37.7498,37.7498,64177.0
2019-08-23 09:30:00,44.36,44.4,44.29,44.4,73287.0,37.6734,37.7073,37.6139,37.7073,73287.0
2019-08-23 10:00:00,44.39,44.52,44.34,44.5,223929.0,37.6988,37.8092,37.6564,37.7923,223929.0
2019-08-23 10:30:00,44.5,44.67,44.49,44.56,202499.0,37.7923,37.9366,37.7838,37.8432,202499.0
2019-08-23 11:00:00,44.59,44.59,44.19,44.22,236563.0,37.8687,37.8687,37.529,37.5545,236563.0
2019-08-23 11:30:00,44.21,44.24,44.04,44.04,31342.0,37.546,37.5714,37.4016,37.4016,31342.0
2019-08-23 12:00:00,44.03,44.11,43.98,44.05,102774.0,37.3931,37.461,37.3506,37.4101,102774.0
2019-08-23 12:30:00,44.04,44.12,44.02,44.04,22544.0,37.4016,37.4695,37.3846,37.4016,22544.0
2019-08-23 13:00:00,44.04,44.05,43.95,43.97,41571.0,37.4016,37.4101,37.3252,37.3421,41571.0
2019-08-23 13:30:00,43.98,44.05,43.98,44.02,22661.0,37.3506,37.4101,37.3506,37.3846,22661.0
2019-08-23 14:00:00,44.03,44.03,44.0,44.01,17741.0,37.3931,37.3931,37.3676,37.3761,17741.0
2019-08-23 14:30:00,44.06,44.06,43.97,44.0,21563.0,37.4186,37.4186,37.3421,37.3676,21563.0
2019-08-23 15:00:00,43.99,44.04,43.96,43.97,131487.0,37.3591,37.4016,37.3337,37.3421,131487.0
2019-08-23 15:30:00,43.97,43.98,43.85,43.88,144567.0,37.3421,37.3506,37.2402,37.2657,144567.0
2019-08-26 09:30:00,44.25,44.29,44.17,44.2,86377.0,37.5799,37.6139,37.512,37.5375,86377.0
2019-08-26 10:00:00,44.19,44.19,44.08,44.1,17007.0,37.529,37.529,37.4356,37.4525,17007.0
2019-08-26 10:30:00,44.1,44.14,44.05,44.13,75223.0,37.4525,37.4865,37.4101,37.478,75223.0
2019-08-26 11:00:00,44.13,44.22,44.12,44.21,210854.0,37.478,37.5545,37.4695,37.546,210854.0
2019-08-26 11:30:00,44.22,44.23,44.16,44.19,47997.0,37.5545,37.563,37.5035,37.529,47997.0
2019-08-26 12:00:00,44.19,44.27,44.19,44.27,66560.0,37.529,37.5969,37.529,37.5969,66560.0
2019-08-26 12:30:00,44.26,44.27,44.23,44.25,61338.0,37.5884,37.5969,37.563,37.5799,61338.0
2019-08-26 13:00:00,44.26,44.26,44.2,44.2,60303.0,37.5884,37.5884,37.5375,37.5375,60303.0
2019-08-26 13:30:00,44.19,44.2,44.17,44.18,36120.0,37.529,37.5375,37.512,37.5205,36120.0
2019-08-26 14:00:00,44.18,44.18,44.14,44.14,34522.0,37.5205,37.5205,37.4865,37.4865,34522.0
2019-08-26 14:30:00,44.15,44.17,44.15,44.17,22459.0,37.495,37.512,37.495,37.512,22459.0
2019-08-26 15:00:00,44.18,44.22,44.16,44.16,75870.0,37.5205,37.5545,37.5035,37.5035,75870.0
2019-08-26 15:30:00,44.18,44.2,44.14,44.2,125824.0,37.5205,37.5375,37.4865,37.5375,125824.0
2019-08-27 09:30:00,44.38,44.47,44.38,44.4,375821.0,37.6903,37.7668,37.6903,37.7073,375821.0
2019-08-27 10:00:00,44.4,44.42,44.33,44.33,153241.0,37.7073,37.7243,37.6479,37.6479,153241.0
2019-08-27 10:30:00,44.32,44.39,44.32,44.32,142464.0,37.6394,37.6988,37.6394,37.6394,142464.0
2019-08-27 11:00:00,44.32,44.34,44.24,44.27,174503.0,37.6394,37.6564,37.5714,37.5969,174503.0
2019-08-27 11:30:00,44.26,44.35,44.26,44.28,58009.0,37.5884,37.6649,37.5884,37.6054,58009.0
2019-08-27 12:00:00,44.28,44.3,44.24,44.3,42908.0,37.6054,37.6224,37.5714,37.6224,42908.0
2019-08-27 12:30:00,44.29,44.3,44.18,44.19,26629.0,37.6139,37.6224,37.5205,37.529,26629.0
2019-08-27 13:00:00,44.17,44.23,44.16,44.23,25011.0,37.512,37.563,37.5035,37.563,25011.0
2019-08-27 13:30:00,44.22,44.31,44.21,44.29,77817.0,37.5545,37.6309,37.546,37.6139,77817.0
2019-08-27 14:00:00,44.29,44.3,44.25,44.27,49736.0,37.6139,37.6224,37.5799,37.5969,49736.0
2019-08-27 14:30:00,44.27,44.32,44.24,44.31,109550.0,37.5969,37.6394,37.5714,37.6309,109550.0
2019-08-27 15:00:00,44.32,44.35,44.25,44.25,42601.0,37.6394,37.6649,37.5799,37.5799,42601.0
2019-08-27 15:30:00,44.25,44.29,44.18,44.18,193728.0,37.5799,37.6139,37.5205,37.5205,193728.0
2019-08-28 09:30:00,44.07,44.15,43.97,44.15,126575.0,37.4271,37.495,37.3421,37.495,126575.0
2019-08-28 10:00:00,44.16,44.18,44.1,44.11,100079.0,37.5035,37.5205,37.4525,37.461,100079.0
2019-08-28 10:30:00,44.13,44.21,44.12,44.18,29974.0,37.478,37.546,37.4695,37.5205,29974.0
2019-08-28 11:00:00,44.18,44.32,44.16,44.32,98858.0,37.5205,37.6394,37.5035,37.6394,98858.0
2019-08-28 11:30:00,44.32,44.32,44.28,44.3,69958.0,37.6394,37.6394,37.6054,37.6224,69958.0
2019-08-28 12:00:00,44.3,44.3,44.26,44.27,76803.0,37.6224,37.6224,37.5884,37.5969,76803.0
2019-08-28 12:30:00,44.27,44.3,44.24,44.3,41670.0,37.5969,37.6224,37.5714,37.6224,41670.0
2019-08-28 13:00:00,44.29,44.29,44.24,44.27,40492.0,37.6139,37.6139,37.5714,37.5969,40492.0
2019-08-28 13:30:00,44.27,44.29,44.25,44.27,55030.0,37.5969,37.6139,37.5799,37.5969,55030.0
2019-08-28 14:00:00,44.27,44.28,44.25,44.27,38093.0,37.5969,37.6054,37.5799,37.5969,38093.0
2019-08-28 14:30:00,44.28,44.3,44.27,44.29,17040.0,37.6054,37.6224,37.5969,37.6139,17040.0
2019-08-28 15:00:00,44.3,44.3,44.26,44.26,30875.0,37.6224,37.6224,37.5884,37.5884,30875.0
2019-08-28 15:30:00,44.25,44.28,44.23,44.25,151243.0,37.5799,37.6054,37.563,37.5799,151243.0
2019-08-29 09:30:00,44.6,44.67,44.6,44.64,183570.0,37.8772,37.9366,37.8772,37.9112,183570.0
2019-08-29 10:00:00,44.64,44.65,44.6,44.62,23883.0,37.9112,37.9196,37.8772,37.8942,23883.0
2019-08-29 10:30:00,44.62,44.62,44.46,44.57,130587.0,37.8942,37.8942,37.7583,37.8517,130587.0
2019-08-29 11:00:00,44.56,44.64,44.55,44.63,20380.0,37.8432,37.9112,37.8347,37.9027,20380.0
2019-08-29 11:30:00,44.63,44.68,44.63,44.66,37530.0,37.9027,37.9451,37.9027,37.9281,37530.0
2019-08-29 12:00:00,44.66,44.68,44.65,44.66,9837.0,37.9281,37.9451,37.9196,37.9281,9837.0
2019-08-29 12:30:00,44.66,44.69,44.65,44.68,17377.0,37.9281,37.9536,37.9196,37.9451,17377.0
2019-08-29 13:00:00,44.67,44.68,44.64,44.66,92654.0,37.9366,37.9451,37.9112,37.9281,92654.0
2019-08-29 13:30:00,44.66,44.69,44.66,44.68,35605.0,37.9281,37.9536,37.9281,37.9451,35605.0
2019-08-29 14:00:00,44.68,44.69,44.65,44.67,21582.0,37.9451,37.9536,37.9196,37.9366,21582.0
2019-08-29 14:30:00,44.68,44.68,44.65,44.66,97927.0,37.9451,37.9451,37.9196,37.9281,97927.0
2019-08-29 15:00:00,44.65,44.65,44.62,44.62,17732.0,37.9196,37.9196,37.8942,37.8942,17732.0
2019-08-29 15:30:00,44.62,44.65,44.62,44.64,350644.0,37.8942,37.9196,37.8942,37.9112,350644.0
2019-08-30 09:30:00,44.94,44.97,44.89,44.89,96863.0,38.1659,38.1914,38.1235,38.1235,96863.0
2019-08-30 10:00:00,44.93,44.95,44.85,44.87,40577.0,38.1574,38.1744,38.0895,38.1065,40577.0
2019-08-30 10:30:00,44.87,44.89,44.83,44.84,124005.0,38.1065,38.1235,38.0725,38.081,124005.0
2019-08-30 11:00:00,44.83,44.84,44.65,44.7,94666.0,38.0725,38.081,37.9196,37.9621,94666.0
2019-08-30 11:30:00,44.69,44.77,44.69,44.76,39208.0,37.9536,38.0216,37.9536,38.0131,39208.0
2019-08-30 12:00:00,44.76,44.77,44.74,44.77,34521.0,38.0131,38.0216,37.9961,38.0216,34521.0
2019-08-30 12:30:00,44.77,44.78,44.74,44.77,92207.0,38.0216,38.03,37.9961,38.0216,92207.0
2019-08-30 13:00:00,44.77,44.77,44.7,44.71,110029.0,38.0216,38.0216,37.9621,37.9706,110029.0
2019-08-30 13:30:00,44.71,44.71,44.67,44.68,102331.0,37.9706,37.9706,37.9366,37.9451,102331.0
2019-08-30 14:00:00,44.69,44.75,44.69,44.75,153622.0,37.9536,38.0046,37.9536,38.0046,153622.0
2019-08-30 14:30:00,44.75,44.77,44.73,44.75,73284.0,38.0046,38.0216,37.9876,38.0046,73284.0
2019-08-30 15:00:00,44.76,44.78,44.72,44.78,72468.0,38.0131,38.03,37.9791,38.03,72468.0
2019-08-30 15:30:00,44.79,44.88,44.78,44.84,233048.0,38.0385,38.115,38.03,38.081,233048.0
2019-09-03 09:30:00,44.53,44.64,44.53,44.62,53279.0,37.8177,37.9112,37.8177,37.8942,53279.0
2019-09-03 10:00:00,44.61,44.61,44.49,44.55,83142.0,37.8857,37.8857,37.7838,37.8347,83142.0
2019-09-03 10:30:00,44.54,44.67,44.52,44.64,119856.0,37.8262,37.9366,37.8092,37.9112,119856.0
2019-09-03 11:00:00,44.65,44.65,44.55,44.59,79328.0,37.9196,37.9196,37.8347,37.8687,79328.0
2019-09-03 11:30:00,44.59,44.68,44.58,44.65,60043.0,37.8687,37.9451,37.8602,37.9196,60043.0
2019-09-03 12:00:00,44.63,44.64,44.6,44.62,14273.0,37.9027,37.9112,37.8772,37.8942,14273.0
2019-09-03 12:30:00,44.61,44.63,44.6,44.61,16569.0,37.8857,37.9027,37.8772,37.8857,16569.0
2019-09-03 13:00:00,44.63,44.64,44.61,44.62,14574.0,37.9027,37.9112,37.8857,37.8942,14574.0
2019-09-03 13:30:00,44.62,44.62,44.59,44.59,29153.0,37.8942,37.8942,37.8687,37.8687,29153.0
2019-09-03 14:00:00,44.61,44.63,44.6,44.6,22922.0,37.8857,37.9027,37.8772,37.8772,22922.0
2019-09-03 14:30:00,44.62,44.62,44.59,44.61,54392.0,37.8942,37.8942,37.8687,37.8857,54392.0
2019-09-03 15:00:00,44.61,44.64,44.59,44.64,23381.0,37.8857,37.9112,37.8687,37.9112,23381.0
2019-09-03 15:30:00,44.64,44.7,44.64,44.7,182744.0,37.9112,37.9621,37.9112,37.9621,182744.0
2019-09-04 09:30:00,45.16,45.25,45.16,45.22,105249.0,38.3528,38.4292,38.3528,38.4037,105249.0
2019-09-04 10:00:00,45.22,45.24,45.16,45.23,130351.0,38.4037,38.4207,38.3528,38.4122,130351.0
2019-09-04 10:30:00,45.23,45.27,45.21,45.26,188424.0,38.4122,38.4462,38.3952,38.4377,188424.0
2019-09-04 11:00:00,45.25,45.27,45.23,45.27,292094.0,38.4292,38.4462,38.4122,38.4462,292094.0
2019-09-04 11:30:00,45.28,45.3,45.27,45.28,95655.0,38.4547,38.4717,38.4462,38.4547,95655.0
2019-09-04 12:00:00,45.27,45.29,45.26,45.28,38239.0,38.4462,38.4632,38.4377,38.4547,38239.0
2019-09-04 12:30:00,45.29,45.32,45.27,45.31,13195.0,38.4632,38.4887,38.4462,38.4802,13195.0
2019-09-04 13:00:00,45.31,45.31,45.29,45.31,11255.0,38.4802,38.4802,38.4632,38.4802,11255.0
2019-09-04 13:30:00,45.3,45.3,45.27,45.28,6700.0,38.4717,38.4717,38.4462,38.4547,6700.0
2019-09-04 14:00:00,45.27,45.29,45.26,45.28,30669.0,38.4462,38.4632,38.4377,38.4547,30669.0
2019-09-04 14:30:00,45.28,45.32,45.28,45.31,59905.0,38.4547,38.4887,38.4547,38.4802,59905.0
2019-09-04 15:00:00,45.32,45.33,45.31,45.31,14728.0,38.4887,38.4971,38.4802,38.4802,14728.0
2019-09-04 15:30:00,45.32,45.35,45.3,45.34,93071.0,38.4887,38.5141,38.4717,38.5056,93071.0
2019-09-05 09:30:00,45.71,45.8,45.71,45.79,164326.0,38.8199,38.8963,38.8199,38.8878,164326.0
2019-09-05 10:00:00,45.78,45.84,45.74,45.76,83948.0,38.8793,38.9303,38.8453,38.8623,83948.0
2019-09-05 10:30:00,45.77,45.79,45.7,45.7,35971.0,38.8708,38.8878,38.8114,38.8114,35971.0
2019-09-05 11:00:00,45.74,45.76,45.71,45.75,26614.0,38.8453,38.8623,38.8199,38.8538,26614.0
2019-09-05 11:30:00,45.74,45.78,45.72,45.72,33733.0,38.8453,38.8793,38.8284,38.8284,33733.0
2019-09-05 12:00:00,45.72,45.73,45.68,45.69,31149.0,38.8284,38.8369,38.7944,38.8029,31149.0
2019-09-05 12:30:00,45.69,45.73,45.69,45.73,12602.0,38.8029,38.8369,38.8029,38.8369,12602.0
2019-09-05 13:00:00,45.73,45.74,45.68,45.69,22358.0,38.8369,38.8453,38.7944,38.8029,22358.0
2019-09-05 13:30:00,45.7,45.7,45.68,45.7,4926.0,38.8114,38.8114,38.7944,38.8114,4926.0
2019-09-05 14:00:00,45.7,45.7,45.68,45.68,42183.0,38.8114,38.8114,38.7944,38.7944,42183.0
2019-09-05 14:30:00,45.69,45.69,45.67,45.69,13451.0,38.8029,38.8029,38.7859,38.8029,13451.0
2019-09-05 15:00:00,45.7,45.72,45.69,45.71,58921.0,38.8114,38.8284,38.8029,38.8199,58921.0
2019-09-05 15:30:00,45.71,45.73,45.68,45.7,185000.0,38.8199,38.8369,38.7944,38.8114,185000.0
2019-09-06 09:30:00,45.82,45.9,45.8,45.87,199429.0,38.9133,38.9812,38.8963,38.9557,199429.0
2019-09-06 10:00:00,45.89,45.89,45.85,45.88,23043.0,38.9727,38.9727,38.9388,38.9642,23043.0
2019-09-06 10:30:00,45.87,45.89,45.85,45.87,14433.0,38.9557,38.9727,38.9388,38.9557,14433.0
2019-09-06 11:00:00,45.89,45.93,45.88,45.91,12733.0,38.9727,39.0067,38.9642,38.9897,12733.0
2019-09-06 11:30:00,45.91,45.92,45.9,45.91,13935.0,38.9897,38.9982,38.9812,38.9897,13935.0
2019-09-06 12:00:00,45.9,45.93,45.89,45.92,20184.0,38.9812,39.0067,38.9727,38.9982,20184.0
2019-09-06 12:30:00,45.93,45.93,45.81,45.88,67036.0,39.0067,39.0067,38.9048,38.9642,67036.0
2019-09-06 13:00:00,45.89,45.91,45.86,45.89,115071.0,38.9727,38.9897,38.9473,38.9727,115071.0
2019-09-06 13:30:00,45.9,45.93,45.89,45.93,40344.0,38.9812,39.0067,38.9727,39.0067,40344.0
2019-09-06 14:00:00,45.93,45.93,45.88,45.88,31448.0,39.0067,39.0067,38.9642,38.9642,31448.0
2019-09-06 14:30:00,45.89,45.9,45.86,45.87,38908.0,38.9727,38.9812,38.9473,38.9557,38908.0
2019-09-06 15:00:00,45.87,45.88,45.86,45.87,14928.0,38.9557,38.9642,38.9473,38.9557,14928.0
2019-09-06 15:30:00,45.87,45.89,45.82,45.85,49115.0,38.9557,38.9727,38.9133,38.9388,49115.0
2019-09-09 09:30:00,45.98,45.98,45.91,45.91,139142.0,39.0492,39.0492,38.9897,38.9897,139142.0
2019-09-09 10:00:00,45.92,45.97,45.91,45.94,295619.0,38.9982,39.0407,38.9897,39.0152,295619.0
2019-09-09 10:30:00,45.95,45.96,45.92,45.95,47958.0,39.0237,39.0322,38.9982,39.0237,47958.0
2019-09-09 11:00:00,45.96,45.99,45.95,45.98,30071.0,39.0322,39.0577,39.0237,39.0492,30071.0
2019-09-09 11:30:00,45.98,45.99,45.96,45.98,48888.0,39.0492,39.0577,39.0322,39.0492,48888.0
2019-09-09 12:00:00,45.97,45.97,45.88,45.88,38152.0,39.0407,39.0407,38.9642,38.9642,38152.0
2019-09-09 12:30:00,45.87,45.89,45.84,45.89,45321.0,38.9557,38.9727,38.9303,38.9727,45321.0
2019-09-09 13:00:00,45.89,45.9,45.88,45.89,15187.0,38.9727,38.9812,38.9642,38.9727,15187.0
2019-09-09 13:30:00,45.88,45.92,45.86,45.91,10738.0,38.9642,38.9982,38.9473,38.9897,10738.0
2019-09-09 14:00:00,45.91,45.92,45.87,45.88,24402.0,38.9897,38.9982,38.9557,38.9642,24402.0
2019-09-09 14:30:00,45.88,45.9,45.87,45.88,24925.0,38.9642,38.9812,38.9557,38.9642,24925.0
2019-09-09 15:00:00,45.9,45.92,45.89,45.91,90602.0,38.9812,38.9982,38.9727,38.9897,90602.0
2019-09-09 15:30:00,45.91,45.95,45.89,45.93,69898.0,38.9897,39.0237,38.9727,39.0067,69898.0
2019-09-10 09:30:00,45.88,45.88,45.77,45.77,118755.0,38.9642,38.9642,38.8708,38.8708,118755.0
2019-09-10 10:00:00,45.8,45.88,45.78,45.87,33255.0,38.8963,38.9642,38.8793,38.9557,33255.0
2019-09-10 10:30:00,45.9,45.9,45.84,45.88,29580.0,38.9812,38.9812,38.9303,38.9642,29580.0
2019-09-10 11:00:00,45.89,45.96,45.89,45.93,12876.0,38.9727,39.0322,38.9727,39.0067,12876.0
2019-09-10 11:30:00,45.93,46.04,45.91,46.02,48819.0,39.0067,39.1001,38.9897,39.0831,48819.0
2019-09-10 12:00:00,46.01,46.06,45.96,46.05,54546.0,39.0746,39.1171,39.0322,39.1086,54546.0
2019-09-10 12:30:00,46.05,46.05,46.02,46.04,27880.0,39.1086,39.1086,39.0831,39.1001,27880.0
2019-09-10 13:00:00,46.03,46.03,45.99,46.01,17924.0,39.0916,39.0916,39.0577,39.0746,17924.0
2019-09-10 13:30:00,46.01,46.05,46.0,46.0,16069.0,39.0746,39.1086,39.0662,39.0662,16069.0
2019-09-10 14:00:00,46.01,46.01,45.97,45.97,25252.0,39.0746,39.0746,39.0407,39.0407,25252.0
2019-09-10 14:30:00,45.97,45.99,45.94,45.96,45938.0,39.0407,39.0577,39.0152,39.0322,45938.0
2019-09-10 15:00:00,45.97,45.98,45.89,45.91,39252.0,39.0407,39.0492,38.9727,38.9897,39252.0
2019-09-10 15:30:00,45.91,46.01,45.91,46.01,73907.0,38.9897,39.0746,38.9897,39.0746,73907.0
2019-09-11 09:30:00,46.13,46.22,46.11,46.18,75291.0,39.1766,39.253,39.1596,39.219,75291.0
2019-09-11 10:00:00,46.2,46.24,46.18,46.22,15358.0,39.236,39.27,39.219,39.253,15358.0
2019-09-11 10:30:00,46.22,46.24,46.21,46.24,16511.0,39.253,39.27,39.2445,39.27,16511.0
2019-09-11 11:00:00,46.25,46.25,46.21,46.21,46482.0,39.2785,39.2785,39.2445,39.2445,46482.0
2019-09-11 11:30:00,46.21,46.23,46.2,46.23,35185.0,39.2445,39.2615,39.236,39.2615,35185.0
2019-09-11 12:00:00,46.24,46.25,46.22,46.22,90272.0,39.27,39.2785,39.253,39.253,90272.0
2019-09-11 12:30:00,46.23,46.24,46.22,46.24,9889.0,39.2615,39.27,39.253,39.27,9889.0
2019-09-11 13:00:00,46.23,46.26,46.22,46.25,6650.0,39.2615,39.287,39.253,39.2785,6650.0
2019-09-11 13:30:00,46.24,46.27,46.24,46.26,16649.0,39.27,39.2955,39.27,39.287,16649.0
2019-09-11 14:00:00,46.25,46.26,46.24,46.26,14390.0,39.2785,39.287,39.27,39.287,14390.0
2019-09-11 14:30:00,46.25,46.26,46.23,46.24,46964.0,39.2785,39.287,39.2615,39.27,46964.0
2019-09-11 15:00:00,46.24,46.27,46.24,46.26,38299.0,39.27,39.2955,39.27,39.287,38299.0
2019-09-11 15:30:00,46.26,46.29,46.25,46.28,64190.0,39.287,39.3124,39.2785,39.3039,64190.0
2019-09-12 09:30:00,46.37,46.42,46.31,46.34,63541.0,39.3804,39.4228,39.3294,39.3549,63541.0
2019-09-12 10:00:00,46.36,46.64,46.35,46.61,242195.0,39.3719,39.6097,39.3634,39.5842,242195.0
2019-09-12 10:30:00,46.62,46.63,46.4,46.45,171487.0,39.5927,39.6012,39.4059,39.4483,171487.0
2019-09-12 11:00:00,46.44,46.53,46.39,46.53,29515.0,39.4398,39.5163,39.3974,39.5163,29515.0
2019-09-12 11:30:00,46.52,46.58,46.51,46.57,52498.0,39.5078,39.5587,39.4993,39.5502,52498.0
2019-09-12 12:00:00,46.57,46.57,46.54,46.56,12525.0,39.5502,39.5502,39.5248,39.5417,12525.0
2019-09-12 12:30:00,46.56,46.59,46.54,46.59,35065.0,39.5417,39.5672,39.5248,39.5672,35065.0
2019-09-12 13:00:00,46.59,46.63,46.58,46.58,78981.0,39.5672,39.6012,39.5587,39.5587,78981.0
2019-09-12 13:30:00,46.6,46.61,46.57,46.58,49384.0,39.5757,39.5842,39.5502,39.5587,49384.0
2019-09-12 14:00:00,46.58,46.6,46.57,46.58,25324.0,39.5587,39.5757,39.5502,39.5587,25324.0
2019-09-12 14:30:00,46.58,46.61,46.58,46.6,39394.0,39.5587,39.5842,39.5587,39.5757,39394.0
2019-09-12 15:00:00,46.6,46.6,46.57,46.58,39874.0,39.5757,39.5757,39.5502,39.5587,39874.0
2019-09-12 15:30:00,46.59,46.6,46.55,46.56,85462.0,39.5672,39.5757,39.5332,39.5417,85462.0
2019-09-13 09:30:00,46.77,46.8,46.75,46.77,37559.0,39.7201,39.7456,39.7031,39.7201,37559.0
2019-09-13 10:00:00,46.78,46.8,46.72,46.79,29928.0,39.7286,39.7456,39.6776,39.7371,29928.0
2019-09-13 10:30:00,46.79,46.87,46.77,46.87,441266.0,39.7371,39.805,39.7201,39.805,441266.0
2019-09-13 11:00:00,46.87,46.9,46.85,46.85,181519.0,39.805,39.8305,39.788,39.788,181519.0
2019-09-13 11:30:00,46.84,46.85,46.81,46.82,175828.0,39.7795,39.788,39.7541,39.7625,175828.0
2019-09-13 12:00:00,46.82,46.83,46.79,46.79,149097.0,39.7625,39.771,39.7371,39.7371,149097.0
2019-09-13 12:30:00,46.78,46.8,46.77,46.79,171504.0,39.7286,39.7456,39.7201,39.7371,171504.0
2019-09-13 13:00:00,46.78,46.81,46.77,46.8,19574.0,39.7286,39.7541,39.7201,39.7456,19574.0
2019-09-13 13:30:00,46.8,46.8,46.76,46.77,43429.0,39.7456,39.7456,39.7116,39.7201,43429.0
2019-09-13 14:00:00,46.78,46.79,46.77,46.77,46666.0,39.7286,39.7371,39.7201,39.7201,46666.0
2019-09-13 14:30:00,46.77,46.79,46.76,46.77,71451.0,39.7201,39.7371,39.7116,39.7201,71451.0
2019-09-13 15:00:00,46.77,46.78,46.74,46.76,124313.0,39.7201,39.7286,39.6946,39.7116,124313.0
2019-09-13 15:30:00,46.75,46.78,46.75,46.78,86245.0,39.7031,39.7286,39.7031,39.7286,86245.0
2019-09-16 09:30:00,46.52,46.55,46.49,46.53,164577.0,39.5078,39.5332,39.4823,39.5163,164577.0
2019-09-16 10:00:00,46.52,46.56,46.52,46.53,46146.0,39.5078,39.5417,39.5078,39.5163,46146.0
2019-09-16 10:30:00,46.53,46.54,46.48,46.52,53112.0,39.5163,39.5248,39.4738,39.5078,53112.0
2019-09-16 11:00:00,46.53,46.56,46.51,46.53,77775.0,39.5163,39.5417,39.4993,39.5163,77775.0
2019-09-16 11:30:00,46.52,46.52,46.44,46.44,67325.0,39.5078,39.5078,39.4398,39.4398,67325.0
2019-09-16 12:00:00,46.47,46.47,46.44,46.45,15382.0,39.4653,39.4653,39.4398,39.4483,15382.0
2019-09-16 12:30:00,46.45,46.49,46.43,46.47,36234.0,39.4483,39.4823,39.4313,39.4653,36234.0
2019-09-16 13:00:00,46.46,46.48,46.46,46.46,34913.0,39.4568,39.4738,39.4568,39.4568,34913.0
2019-09-16 13:30:00,46.47,46.47,46.44,46.46,8878.0,39.4653,39.4653,39.4398,39.4568,8878.0
2019-09-16 14:00:00,46.46,46.47,46.44,46.46,37797.0,39.4568,39.4653,39.4398,39.4568,37797.0
2019-09-16 14:30:00,46.46,46.47,46.45,46.46,56548.0,39.4568,39.4653,39.4483,39.4568,56548.0
2019-09-16 15:00:00,46.46,46.47,46.44,46.44,49495.0,39.4568,39.4653,39.4398,39.4398,49495.0
2019-09-16 15:30:00,46.43,46.45,46.4,46.44,148190.0,39.4313,39.4483,39.4059,39.4398,148190.0
2019-09-17 09:30:00,46.27,46.36,46.24,46.36,84722.0,39.2955,39.3719,39.27,39.3719,84722.0
2019-09-17 10:00:00,46.34,46.4,46.34,46.4,28592.0,39.3549,39.4059,39.3549,39.4059,28592.0
2019-09-17 10:30:00,46.39,46.43,46.38,46.42,14090.0,39.3974,39.4313,39.3889,39.4228,14090.0
2019-09-17 11:00:00,46.42,46.5,46.42,46.5,29830.0,39.4228,39.4908,39.4228,39.4908,29830.0
2019-09-17 11:30:00,46.51,46.54,46.48,46.52,16942.0,39.4993,39.5248,39.4738,39.5078,16942.0
2019-09-17 12:00:00,46.53,46.54,46.49,46.5,16448.0,39.5163,39.5248,39.4823,39.4908,16448.0
2019-09-17 12:30:00,46.5,46.51,46.49,46.5,28255.0,39.4908,39.4993,39.4823,39.4908,28255.0
2019-09-17 13:00:00,46.51,46.55,46.5,46.54,16296.0,39.4993,39.5332,39.4908,39.5248,16296.0
2019-09-17 13:30:00,46.54,46.56,46.52,46.53,35941.0,39.5248,39.5417,39.5078,39.5163,35941.0
2019-09-17 14:00:00,46.55,46.55,46.53,46.53,11367.0,39.5332,39.5332,39.5163,39.5163,11367.0
2019-09-17 14:30:00,46.54,46.54,46.52,46.52,37218.0,39.5248,39.5248,39.5078,39.5078,37218.0
2019-09-17 15:00:00,46.53,46.55,46.52,46.55,24668.0,39.5163,39.5332,39.5078,39.5332,24668.0
2019-09-17 15:30:00,46.55,46.59,46.54,46.58,71183.0,39.5332,39.5672,39.5248,39.5587,71183.0
2019-09-18 09:30:00,46.48,46.48,46.44,46.47,19283.0,39.4738,39.4738,39.4398,39.4653,19283.0
2019-09-18 10:00:00,46.46,46.52,46.46,46.52,7828.0,39.4568,39.5078,39.4568,39.5078,7828.0
2019-09-18 10:30:00,46.53,46.53,46.48,46.49,14108.0,39.5163,39.5163,39.4738,39.4823,14108.0
2019-09-18 11:00:00,46.48,46.49,46.46,46.48,4250.0,39.4738,39.4823,39.4568,39.4738,4250.0
2019-09-18 11:30:00,46.47,46.48,46.45,46.48,4672.0,39.4653,39.4738,39.4483,39.4738,4672.0
2019-09-18 12:00:00,46.47,46.49,46.47,46.49,53061.0,39.4653,39.4823,39.4653,39.4823,53061.0
2019-09-18 12:30:00,46.5,46.51,46.48,46.48,23044.0,39.4908,39.4993,39.4738,39.4738,23044.0
2019-09-18 13:00:00,46.47,46.48,46.45,46.45,13086.0,39.4653,39.4738,39.4483,39.4483,13086.0
2019-09-18 13:30:00,46.45,46.51,46.45,46.49,45672.0,39.4483,39.4993,39.4483,39.4823,45672.0
2019-09-18 14:00:00,46.49,46.49,46.26,46.28,56608.0,39.4823,39.4823,39.287,39.3039,56608.0
2019-09-18 14:30:00,46.25,46.34,46.17,46.27,53098.0,39.2785,39.3549,39.2105,39.2955,53098.0
2019-09-18 15:00:00,46.3,46.35,46.25,46.32,59379.0,39.3209,39.3634,39.2785,39.3379,59379.0
2019-09-18 15:30:00,46.33,46.5,46.33,46.46,84794.0,39.3464,39.4908,39.3464,39.4568,84794.0
2019-09-19 09:30:00,46.6,46.65,46.6,46.64,41370.0,39.5757,39.6182,39.5757,39.6097,41370.0
2019-09-19 10:00:00,46.63,46.66,46.62,46.64,41624.0,39.6012,39.6267,39.5927,39.6097,41624.0
2019-09-19 10:30:00,46.64,46.69,46.64,46.67,31266.0,39.6097,39.6521,39.6097,39.6352,31266.0
2019-09-19 11:00:00,46.67,46.7,46.66,46.67,27957.0,39.6352,39.6606,39.6267,39.6352,27957.0
2019-09-19 11:30:00,46.67,46.71,46.66,46.68,43023.0,39.6352,39.6691,39.6267,39.6437,43023.0
2019-09-19 12:00:00,46.66,46.67,46.61,46.62,58617.0,39.6267,39.6352,39.5842,39.5927,58617.0
2019-09-19 12:30:00,46.62,46.67,46.62,46.66,20594.0,39.5927,39.6352,39.5927,39.6267,20594.0
2019-09-19 13:00:00,46.66,46.71,46.66,46.69,45208.0,39.6267,39.6691,39.6267,39.6521,45208.0
2019-09-19 13:30:00,46.68,46.68,46.62,46.67,47171.0,39.6437,39.6437,39.5927,39.6352,47171.0
2019-09-19 14:00:00,46.67,46.68,46.64,46.65,14714.0,39.6352,39.6437,39.6097,39.6182,14714.0
2019-09-19 14:30:00,46.63,46.63,46.6,46.61,130794.0,39.6012,39.6012,39.5757,39.5842,130794.0
2019-09-19 15:00:00,46.6,46.61,46.57,46.58,63290.0,39.5757,39.5842,39.5502,39.5587,63290.0
2019-09-19 15:30:00,46.57,46.57,46.5,46.53,78358.0,39.5502,39.5502,39.4908,39.5163,78358.0
2019-09-20 09:30:00,46.66,46.69,46.63,46.67,44777.0,39.6267,39.6521,39.6012,39.6352,44777.0
2019-09-20 10:00:00,46.67,46.69,46.65,46.68,91217.0,39.6352,39.6521,39.6182,39.6437,91217.0
2019-09-20 10:30:00,46.68,46.69,46.62,46.65,22077.0,39.6437,39.6521,39.5927,39.6182,22077.0
2019-09-20 11:00:00,46.64,46.68,46.62,46.63,17444.0,39.6097,39.6437,39.5927,39.6012,17444.0
2019-09-20 11:30:00,46.6,46.62,46.56,46.62,68057.0,39.5757,39.5927,39.5417,39.5927,68057.0
2019-09-20 12:00:00,46.63,46.64,46.62,46.63,10236.0,39.6012,39.6097,39.5927,39.6012,10236.0
2019-09-20 12:30:00,46.63,46.64,46.6,46.64,16872.0,39.6012,39.6097,39.5757,39.6097,16872.0
2019-09-20 13:00:00,46.64,46.64,46.38,46.5,246186.0,39.6097,39.6097,39.3889,39.4908,246186.0
2019-09-20 13:30:00,46.51,46.51,46.42,46.46,34850.0,39.4993,39.4993,39.4228,39.4568,34850.0
2019-09-20 14:00:00,46.49,46.53,46.47,46.51,67957.0,39.4823,39.5163,39.4653,39.4993,67957.0
2019-09-20 14:30:00,46.51,46.54,46.51,46.52,24175.0,39.4993,39.5248,39.4993,39.5078,24175.0
2019-09-20 15:00:00,46.52,46.53,46.48,46.49,49702.0,39.5078,39.5163,39.4738,39.4823,49702.0
2019-09-20 15:30:00,46.49,46.49,46.44,46.44,135729.0,39.4823,39.4823,39.4398,39.4398,135729.0
2019-09-23 09:30:00,46.2,46.32,46.2,46.27,64902.0,39.236,39.3379,39.236,39.2955,64902.0
2019-09-23 10:00:00,46.26,46.27,46.2,46.27,59574.0,39.287,39.2955,39.236,39.2955,59574.0
2019-09-23 10:30:00,46.3,46.31,46.26,46.28,34136.0,39.3209,39.3294,39.287,39.3039,34136.0
2019-09-23 11:00:00,46.28,46.36,46.28,46.35,34294.0,39.3039,39.3719,39.3039,39.3634,34294.0
2019-09-23 11:30:00,46.35,46.37,46.33,46.35,36985.0,39.3634,39.3804,39.3464,39.3634,36985.0
2019-09-23 12:00:00,46.35,46.37,46.35,46.37,79406.0,39.3634,39.3804,39.3634,39.3804,79406.0
2019-09-23 12:30:00,46.36,46.37,46.33,46.33,33573.0,39.3719,39.3804,39.3464,39.3464,33573.0
2019-09-23 13:00:00,46.34,46.37,46.34,46.36,32161.0,39.3549,39.3804,39.3549,39.3719,32161.0
2019-09-23 13:30:00,46.37,46.38,46.35,46.37,23388.0,39.3804,39.3889,39.3634,39.3804,23388.0
2019-09-23 14:00:00,46.37,46.37,46.35,46.37,32106.0,39.3804,39.3804,39.3634,39.3804,32106.0
2019-09-23 14:30:00,46.37,46.39,46.36,46.38,25522.0,39.3804,39.3974,39.3719,39.3889,25522.0
2019-09-23 15:00:00,46.39,46.41,46.37,46.39,16479.0,39.3974,39.4143,39.3804,39.3974,16479.0
2019-09-23 15:30:00,46.39,46.4,46.35,46.38,216231.0,39.3974,39.4059,39.3634,39.3889,216231.0
2019-09-24 09:30:00,46.48,46.48,46.4,46.44,96408.0,39.4738,39.4738,39.4059,39.4398,96408.0
2019-09-24 10:00:00,46.43,46.45,46.34,46.38,58395.0,39.4313,39.4483,39.3549,39.3889,58395.0
2019-09-24 10:30:00,46.38,46.42,46.34,46.34,35245.0,39.3889,39.4228,39.3549,39.3549,35245.0
2019-09-24 11:00:00,46.34,46.34,46.29,46.3,22382.0,39.3549,39.3549,39.3124,39.3209,22382.0
2019-09-24 11:30:00,46.3,46.3,46.24,46.27,55646.0,39.3209,39.3209,39.27,39.2955,55646.0
2019-09-24 12:00:00,46.26,46.29,46.13,46.16,145975.0,39.287,39.3124,39.1766,39.202,145975.0
2019-09-24 12:30:00,46.15,46.18,46.11,46.12,98111.0,39.1935,39.219,39.1596,39.1681,98111.0
2019-09-24 13:00:00,46.13,46.18,46.12,46.16,83434.0,39.1766,39.219,39.1681,39.202,83434.0
2019-09-24 13:30:00,46.15,46.18,46.13,46.14,101952.0,39.1935,39.219,39.1766,39.185,101952.0
2019-09-24 14:00:00,46.14,46.25,46.1,46.2,329227.0,39.185,39.2785,39.1511,39.236,329227.0
2019-09-24 14:30:00,46.21,46.22,46.12,46.18,251593.0,39.2445,39.253,39.1681,39.219,251593.0
2019-09-24 15:00:00,46.18,46.22,46.14,46.15,39726.0,39.219,39.253,39.185,39.1935,39726.0
2019-09-24 15:30:00,46.15,46.18,46.12,46.14,210209.0,39.1935,39.219,39.1681,39.185,210209.0
2019-09-25 09:30:00,45.91,45.93,45.81,45.82,230620.0,38.9897,39.0067,38.9048,38.9133,230620.0
2019-09-25 10:00:00,45.82,45.85,45.73,45.78,721666.0,38.9133,38.9388,38.8369,38.8793,721666.0
2019-09-25 10:30:00,45.78,45.95,45.78,45.94,311611.0,38.8793,39.0237,38.8793,39.0152,311611.0
2019-09-25 11:00:00,45.94,45.97,45.92,45.95,173326.0,39.0152,39.0407,38.9982,39.0237,173326.0
2019-09-25 11:30:00,45.94,46.0,45.93,45.95,100269.0,39.0152,39.0662,39.0067,39.0237,100269.0
2019-09-25 12:00:00,45.96,45.98,45.94,45.97,65600.0,39.0322,39.0492,39.0152,39.0407,65600.0
2019-09-25 12:30:00,45.97,45.99,45.94,45.96,97376.0,39.0407,39.0577,39.0152,39.0322,97376.0
2019-09-25 13:00:00,45.95,45.98,45.95,45.98,32707.0,39.0237,39.0492,39.0237,39.0492,32707.0
2019-09-25 13:30:00,45.98,46.03,45.97,46.02,116083.0,39.0492,39.0916,39.0407,39.0831,116083.0
2019-09-25 14:00:00,46.02,46.08,46.02,46.08,117080.0,39.0831,39.1341,39.0831,39.1341,117080.0
2019-09-25 14:30:00,46.07,46.08,46.06,46.08,57600.0,39.1256,39.1341,39.1171,39.1341,57600.0
2019-09-25 15:00:00,46.07,46.1,46.06,46.08,76961.0,39.1256,39.1511,39.1171,39.1341,76961.0
2019-09-25 15:30:00,46.08,46.11,46.05,46.05,218781.0,39.1341,39.1596,39.1086,39.1086,218781.0
2019-09-26 09:30:00,46.25,46.25,46.18,46.22,170815.0,39.2785,39.2785,39.219,39.253,170815.0
2019-09-26 10:00:00,46.23,46.25,46.16,46.2,230066.0,39.2615,39.2785,39.202,39.236,230066.0
2019-09-26 10:30:00,46.21,46.21,46.13,46.16,240554.0,39.2445,39.2445,39.1766,39.202,240554.0
2019-09-26 11:00:00,46.16,46.17,46.08,46.1,252301.0,39.202,39.2105,39.1341,39.1511,252301.0
2019-09-26 11:30:00,46.11,46.16,46.07,46.12,249107.0,39.1596,39.202,39.1256,39.1681,249107.0
2019-09-26 12:00:00,46.12,46.17,46.1,46.16,269604.0,39.1681,39.2105,39.1511,39.202,269604.0
2019-09-26 12:30:00,46.15,46.16,46.11,46.12,289380.0,39.1935,39.202,39.1596,39.1681,289380.0
2019-09-26 13:00:00,46.13,46.15,46.12,46.13,197326.0,39.1766,39.1935,39.1681,39.1766,197326.0
2019-09-26 13:30:00,46.13,46.16,46.13,46.16,157704.0,39.1766,39.202,39.1766,39.202,157704.0
2019-09-26 14:00:00,46.16,46.22,46.16,46.19,118825.0,39.202,39.253,39.202,39.2275,118825.0
2019-09-26 14:30:00,46.19,46.19,46.16,46.17,132450.0,39.2275,39.2275,39.202,39.2105,132450.0
2019-09-26 15:00:00,46.16,46.22,46.16,46.19,239790.0,39.202,39.253,39.202,39.2275,239790.0
2019-09-26 15:30:00,46.19,46.21,46.16,46.17,341605.0,39.2275,39.2445,39.202,39.2105,341605.0
2019-09-27 09:30:00,46.15,46.17,46.08,46.09,279040.0,39.1935,39.2105,39.1341,39.1426,279040.0
2019-09-27 10:00:00,46.1,46.12,46.07,46.12,102704.0,39.1511,39.1681,39.1256,39.1681,102704.0
2019-09-27 10:30:00,46.12,46.19,46.1,46.19,90046.0,39.1681,39.2275,39.1511,39.2275,90046.0
2019-09-27 11:00:00,46.19,46.22,46.18,46.21,21522.0,39.2275,39.253,39.219,39.2445,21522.0
2019-09-27 11:30:00,46.21,46.24,45.92,46.04,589962.0,39.2445,39.27,38.9982,39.1001,589962.0
2019-09-27 12:00:00,46.04,46.04,45.94,45.95,50031.0,39.1001,39.1001,39.0152,39.0237,50031.0
2019-09-27 12:30:00,45.96,45.99,45.85,45.86,91074.0,39.0322,39.0577,38.9388,38.9473,91074.0
2019-09-27 13:00:00,45.85,45.92,45.84,45.89,69459.0,38.9388,38.9982,38.9303,38.9727,69459.0
2019-09-27 13:30:00,45.89,45.9,45.84,45.88,39372.0,38.9727,38.9812,38.9303,38.9642,39372.0
2019-09-27 14:00:00,45.87,45.88,45.83,45.84,59532.0,38.9557,38.9642,38.9218,38.9303,59532.0
2019-09-27 14:30:00,45.84,45.85,45.77,45.79,44337.0,38.9303,38.9388,38.8708,38.8878,44337.0
2019-09-27 15:00:00,45.8,45.85,45.79,45.82,31173.0,38.8963,38.9388,38.8878,38.9133,31173.0
2019-09-27 15:30:00,45.83,45.92,45.82,45.89,220390.0,38.9218,38.9982,38.9133,38.9727,220390.0
2019-09-30 09:30:00,45.97,46.07,45.94,46.06,122347.0,39.0407,39.1256,39.0152,39.1171,122347.0
2019-09-30 10:00:00,46.06,46.11,46.05,46.1,42665.0,39.1171,39.1596,39.1086,39.1511,42665.0
2019-09-30 10:30:00,46.09,46.12,46.07,46.08,54944.0,39.1426,39.1681,39.1256,39.1341,54944.0
2019-09-30 11:00:00,46.07,46.08,46.02,46.06,73616.0,39.1256,39.1341,39.0831,39.1171,73616.0
2019-09-30 11:30:00,46.07,46.07,46.03,46.07,77267.0,39.1256,39.1256,39.0916,39.1256,77267.0
2019-09-30 12:00:00,46.07,46.11,46.06,46.11,30054.0,39.1256,39.1596,39.1171,39.1596,30054.0
2019-09-30 12:30:00,46.11,46.11,46.09,46.11,22831.0,39.1596,39.1596,39.1426,39.1596,22831.0
2019-09-30 13:00:00,46.11,46.11,46.07,46.08,16544.0,39.1596,39.1596,39.1256,39.1341,16544.0
2019-09-30 13:30:00,46.09,46.1,46.07,46.07,24084.0,39.1426,39.1511,39.1256,39.1256,24084.0
2019-09-30 14:00:00,46.07,46.09,46.06,46.08,29843.0,39.1256,39.1426,39.1171,39.1341,29843.0
2019-09-30 14:30:00,46.08,46.1,46.06,46.06,60255.0,39.1341,39.1511,39.1171,39.1171,60255.0
2019-09-30 15:00:00,46.06,46.07,46.03,46.04,49703.0,39.1171,39.1256,39.0916,39.1001,49703.0
2019-09-30 15:30:00,46.03,46.05,45.98,46.04,420164.0,39.0916,39.1086,39.0492,39.1001,420164.0
2019-10-01 09:30:00,45.96,45.96,45.89,45.9,71236.0,39.0322,39.0322,38.9727,38.9812,71236.0
2019-10-01 10:00:00,45.9,45.93,45.67,45.73,364391.0,38.9812,39.0067,38.7859,38.8369,364391.0
2019-10-01 10:30:00,45.75,45.78,45.65,45.65,93391.0,38.8538,38.8793,38.7689,38.7689,93391.0
2019-10-01 11:00:00,45.65,45.74,45.63,45.73,134503.0,38.7689,38.8453,38.7519,38.8369,134503.0
2019-10-01 11:30:00,45.74,45.74,45.65,45.66,84037.0,38.8453,38.8453,38.7689,38.7774,84037.0
2019-10-01 12:00:00,45.66,45.71,45.6,45.66,238652.0,38.7774,38.8199,38.7264,38.7774,238652.0
2019-10-01 12:30:00,45.67,45.7,45.65,45.69,69250.0,38.7859,38.8114,38.7689,38.8029,69250.0
2019-10-01 13:00:00,45.67,45.68,45.6,45.61,68313.0,38.7859,38.7944,38.7264,38.7349,68313.0
2019-10-01 13:30:00,45.6,45.63,45.58,45.59,76311.0,38.7264,38.7519,38.7095,38.718,76311.0
2019-10-01 14:00:00,45.6,45.63,45.58,45.62,84770.0,38.7264,38.7519,38.7095,38.7434,84770.0
2019-10-01 14:30:00,45.62,45.68,45.62,45.66,150843.0,38.7434,38.7944,38.7434,38.7774,150843.0
2019-10-01 15:00:00,45.66,45.68,45.63,45.68,215558.0,38.7774,38.7944,38.7519,38.7944,215558.0
2019-10-01 15:30:00,45.68,45.68,45.62,45.64,349276.0,38.7944,38.7944,38.7434,38.7604,349276.0
2019-10-02 09:30:00,45.16,45.16,45.03,45.05,193384.0,38.3528,38.3528,38.2424,38.2594,193384.0
2019-10-02 10:00:00,45.06,45.1,45.0,45.0,572464.0,38.2678,38.3018,38.2169,38.2169,572464.0
2019-10-02 10:30:00,44.99,44.99,44.86,44.91,128841.0,38.2084,38.2084,38.098,38.1405,128841.0
2019-10-02 11:00:00,44.89,44.96,44.88,44.9,35252.0,38.1235,38.1829,38.115,38.132,35252.0
2019-10-02 11:30:00,44.9,44.9,44.82,44.86,89488.0,38.132,38.132,38.064,38.098,89488.0
2019-10-02 12:00:00,44.84,44.85,44.79,44.8,51567.0,38.081,38.0895,38.0385,38.047,51567.0
2019-10-02 12:30:00,44.8,44.81,44.73,44.73,31441.0,38.047,38.0555,37.9876,37.9876,31441.0
2019-10-02 13:00:00,44.75,44.82,44.75,44.82,33888.0,38.0046,38.064,38.0046,38.064,33888.0
2019-10-02 13:30:00,44.82,44.83,44.77,44.8,59867.0,38.064,38.0725,38.0216,38.047,59867.0
2019-10-02 14:00:00,44.79,44.87,44.78,44.85,115747.0,38.0385,38.1065,38.03,38.0895,115747.0
2019-10-02 14:30:00,44.86,44.91,44.83,44.89,90810.0,38.098,38.1405,38.0725,38.1235,90810.0
2019-10-02 15:00:00,44.91,44.94,44.86,44.91,39580.0,38.1405,38.1659,38.098,38.1405,39580.0
2019-10-02 15:30:00,44.9,44.93,44.84,44.86,777294.0,38.132,38.1574,38.081,38.098,777294.0
2019-10-03 09:30:00,44.91,44.96,44.86,44.94,58232.0,38.1405,38.1829,38.098,38.1659,58232.0
2019-10-03 10:00:00,44.94,45.02,44.72,45.0,311236.0,38.1659,38.2339,37.9791,38.2169,311236.0
2019-10-03 10:30:00,44.97,45.02,44.85,44.95,117958.0,38.1914,38.2339,38.0895,38.1744,117958.0
2019-10-03 11:00:00,44.94,45.16,44.93,45.08,354905.0,38.1659,38.3528,38.1574,38.2848,354905.0
2019-10-03 11:30:00,45.06,45.06,45.01,45.01,81891.0,38.2678,38.2678,38.2254,38.2254,81891.0
2019-10-03 12:00:00,45.03,45.08,45.01,45.07,148723.0,38.2424,38.2848,38.2254,38.2763,148723.0
2019-10-03 12:30:00,45.07,45.12,45.07,45.12,105119.0,38.2763,38.3188,38.2763,38.3188,105119.0
2019-10-03 13:00:00,45.13,45.14,45.09,45.11,76534.0,38.3273,38.3358,38.2933,38.3103,76534.0
2019-10-03 13:30:00,45.13,45.18,45.12,45.15,53853.0,38.3273,38.3698,38.3188,38.3443,53853.0
2019-10-03 14:00:00,45.15,45.18,45.13,45.18,45884.0,38.3443,38.3698,38.3273,38.3698,45884.0
2019-10-03 14:30:00,45.17,45.18,45.15,45.15,62709.0,38.3613,38.3698,38.3443,38.3443,62709.0
2019-10-03 15:00:00,45.15,45.15,45.1,45.11,83052.0,38.3443,38.3443,38.3018,38.3103,83052.0
2019-10-03 15:30:00,45.12,45.21,45.08,45.21,149232.0,38.3188,38.3952,38.2848,38.3952,149232.0
2019-10-04 09:30:00,45.26,45.28,45.22,45.24,35753.0,38.4377,38.4547,38.4037,38.4207,35753.0
2019-10-04 10:00:00,45.29,45.32,45.25,45.26,56209.0,38.4632,38.4887,38.4292,38.4377,56209.0
2019-10-04 10:30:00,45.23,45.25,45.19,45.23,44824.0,38.4122,38.4292,38.3782,38.4122,44824.0
2019-10-04 11:00:00,45.21,45.32,45.2,45.31,117974.0,38.3952,38.4887,38.3867,38.4802,117974.0
2019-10-04 11:30:00,45.31,45.37,45.31,45.34,17347.0,38.4802,38.5311,38.4802,38.5056,17347.0
2019-10-04 12:00:00,45.34,45.38,45.33,45.37,15413.0,38.5056,38.5396,38.4971,38.5311,15413.0
2019-10-04 12:30:00,45.37,45.39,45.36,45.38,21632.0,38.5311,38.5481,38.5226,38.5396,21632.0
2019-10-04 13:00:00,45.38,45.4,45.36,45.4,9224.0,38.5396,38.5566,38.5226,38.5566,9224.0
2019-10-04 13:30:00,45.41,45.45,45.41,45.43,37754.0,38.5651,38.5991,38.5651,38.5821,37754.0
2019-10-04 14:00:00,45.42,45.46,45.4,45.46,26090.0,38.5736,38.6075,38.5566,38.6075,26090.0
2019-10-04 14:30:00,45.46,45.49,45.45,45.45,959144.0,38.6075,38.633,38.5991,38.5991,959144.0
2019-10-04 15:00:00,45.46,45.49,45.45,45.47,62252.0,38.6075,38.633,38.5991,38.616,62252.0
2019-10-04 15:30:00,45.47,45.54,45.47,45.53,82842.0,38.616,38.6755,38.616,38.667,82842.0
2019-10-07 09:30:00,45.42,45.49,45.4,45.45,123325.0,38.5736,38.633,38.5566,38.5991,123325.0
2019-10-07 10:00:00,45.45,45.5,45.44,45.5,23303.0,38.5991,38.6415,38.5906,38.6415,23303.0
2019-10-07 10:30:00,45.49,45.56,45.48,45.55,33337.0,38.633,38.6925,38.6245,38.684,33337.0
2019-10-07 11:00:00,45.55,45.6,45.52,45.53,83881.0,38.684,38.7264,38.6585,38.667,83881.0
2019-10-07 11:30:00,45.53,45.57,45.53,45.55,54844.0,38.667,38.701,38.667,38.684,54844.0
2019-10-07 12:00:00,45.55,45.55,45.51,45.51,15318.0,38.684,38.684,38.65,38.65,15318.0
2019-10-07 12:30:00,45.52,45.52,45.49,45.5,11622.0,38.6585,38.6585,38.633,38.6415,11622.0
2019-10-07 13:00:00,45.5,45.51,45.46,45.47,44434.0,38.6415,38.65,38.6075,38.616,44434.0
2019-10-07 13:30:00,45.47,45.6,45.47,45.6,42886.0,38.616,38.7264,38.616,38.7264,42886.0
2019-10-07 14:00:00,45.59,45.59,45.46,45.47,74268.0,38.718,38.718,38.6075,38.616,74268.0
2019-10-07 14:30:00,45.45,45.45,45.37,45.43,61481.0,38.5991,38.5991,38.5311,38.5821,61481.0
2019-10-07 15:00:00,45.43,45.46,45.4,45.45,938749.0,38.5821,38.6075,38.5566,38.5991,938749.0
2019-10-07 15:30:00,45.45,45.45,45.37,45.38,49997.0,38.5991,38.5991,38.5311,38.5396,49997.0
2019-10-08 09:30:00,45.17,45.2,45.09,45.09,164310.0,38.3613,38.3867,38.2933,38.2933,164310.0
2019-10-08 10:00:00,45.09,45.11,45.03,45.07,130388.0,38.2933,38.3103,38.2424,38.2763,130388.0
2019-10-08 10:30:00,45.07,45.13,45.04,45.12,123999.0,38.2763,38.3273,38.2509,38.3188,123999.0
2019-10-08 11:00:00,45.11,45.13,45.03,45.03,35592.0,38.3103,38.3273,38.2424,38.2424,35592.0
2019-10-08 11:30:00,45.03,45.03,44.96,45.02,114301.0,38.2424,38.2424,38.1829,38.2339,114301.0
2019-10-08 12:00:00,45.03,45.08,45.02,45.08,17546.0,38.2424,38.2848,38.2339,38.2848,17546.0
2019-10-08 12:30:00,45.07,45.18,45.06,45.11,65743.0,38.2763,38.3698,38.2678,38.3103,65743.0
2019-10-08 13:00:00,45.11,45.13,45.09,45.13,54666.0,38.3103,38.3273,38.2933,38.3273,54666.0
2019-10-08 13:30:00,45.14,45.16,45.11,45.12,45264.0,38.3358,38.3528,38.3103,38.3188,45264.0
2019-10-08 14:00:00,45.11,45.13,45.1,45.11,38926.0,38.3103,38.3273,38.3018,38.3103,38926.0
2019-10-08 14:30:00,45.11,45.2,45.03,45.12,331030.0,38.3103,38.3867,38.2424,38.3188,331030.0
2019-10-08 15:00:00,45.14,45.18,45.03,45.07,55764.0,38.3358,38.3698,38.2424,38.2763,55764.0
2019-10-08 15:30:00,45.07,45.07,44.95,44.96,92626.0,38.2763,38.2763,38.1744,38.1829,92626.0
2019-10-09 09:30:00,45.29,45.29,45.21,45.24,95815.0,38.4632,38.4632,38.3952,38.4207,95815.0
2019-10-09 10:00:00,45.23,45.25,45.21,45.25,46353.0,38.4122,38.4292,38.3952,38.4292,46353.0
2019-10-09 10:30:00,45.26,45.27,45.21,45.22,15116.0,38.4377,38.4462,38.3952,38.4037,15116.0
2019-10-09 11:00:00,45.23,45.25,45.18,45.22,21537.0,38.4122,38.4292,38.3698,38.4037,21537.0
2019-10-09 11:30:00,45.23,45.3,45.23,45.27,79562.0,38.4122,38.4717,38.4122,38.4462,79562.0
2019-10-09 12:00:00,45.28,45.32,45.28,45.31,32241.0,38.4547,38.4887,38.4547,38.4802,32241.0
2019-10-09 12:30:00,45.31,45.32,45.28,45.3,19498.0,38.4802,38.4887,38.4547,38.4717,19498.0
2019-10-09 13:00:00,45.31,45.36,45.29,45.3,47014.0,38.4802,38.5226,38.4632,38.4717,47014.0
2019-10-09 13:30:00,45.31,45.33,45.31,45.33,10181.0,38.4802,38.4971,38.4802,38.4971,10181.0
2019-10-09 14:00:00,45.32,45.34,45.31,45.34,15751.0,38.4887,38.5056,38.4802,38.5056,15751.0
2019-10-09 14:30:00,45.34,45.36,45.33,45.36,34531.0,38.5056,38.5226,38.4971,38.5226,34531.0
2019-10-09 15:00:00,45.36,45.38,45.35,45.37,13010.0,38.5226,38.5396,38.5141,38.5311,13010.0
2019-10-09 15:30:00,45.38,45.39,45.27,45.3,226408.0,38.5396,38.5481,38.4462,38.4717,226408.0
2019-10-10 09:30:00,45.32,45.54,45.31,45.54,149337.0,38.4887,38.6755,38.4802,38.6755,149337.0
2019-10-10 10:00:00,45.54,45.61,45.5,45.57,34919.0,38.6755,38.7349,38.6415,38.701,34919.0
2019-10-10 10:30:00,45.58,45.65,45.57,45.65,34733.0,38.7095,38.7689,38.701,38.7689,34733.0
2019-10-10 11:00:00,45.64,45.7,45.62,45.67,63566.0,38.7604,38.8114,38.7434,38.7859,63566.0
2019-10-10 11:30:00,45.68,45.69,45.64,45.65,61253.0,38.7944,38.8029,38.7604,38.7689,61253.0
2019-10-10 12:00:00,45.66,45.68,45.6,45.6,14239.0,38.7774,38.7944,38.7264,38.7264,14239.0
2019-10-10 12:30:00,45.59,45.6,45.54,45.59,83261.0,38.718,38.7264,38.6755,38.718,83261.0
2019-10-10 13:00:00,45.59,45.6,45.56,45.58,50975.0,38.718,38.7264,38.6925,38.7095,50975.0
2019-10-10 13:30:00,45.56,45.64,45.53,45.62,41634.0,38.6925,38.7604,38.667,38.7434,41634.0
2019-10-10 14:00:00,45.61,45.63,45.44,45.55,264603.0,38.7349,38.7519,38.5906,38.684,264603.0
2019-10-10 14:30:00,45.57,45.58,45.51,45.56,52899.0,38.701,38.7095,38.65,38.6925,52899.0
2019-10-10 15:00:00,45.56,45.59,45.54,45.59,21953.0,38.6925,38.718,38.6755,38.718,21953.0
2019-10-10 15:30:00,45.59,45.64,45.56,45.62,135156.0,38.718,38.7604,38.6925,38.7434,135156.0
2019-10-11 09:30:00,46.31,46.46,46.31,46.44,483950.0,39.3294,39.4568,39.3294,39.4398,483950.0
2019-10-11 10:00:00,46.45,46.47,46.43,46.47,24071.0,39.4483,39.4653,39.4313,39.4653,24071.0
2019-10-11 10:30:00,46.48,46.48,46.43,46.45,31085.0,39.4738,39.4738,39.4313,39.4483,31085.0
2019-10-11 11:00:00,46.45,46.59,46.45,46.59,43981.0,39.4483,39.5672,39.4483,39.5672,43981.0
2019-10-11 11:30:00,46.58,46.63,46.47,46.47,247166.0,39.5587,39.6012,39.4653,39.4653,247166.0
2019-10-11 12:00:00,46.48,46.48,46.42,46.47,27729.0,39.4738,39.4738,39.4228,39.4653,27729.0
2019-10-11 12:30:00,46.47,46.51,46.31,46.51,230576.0,39.4653,39.4993,39.3294,39.4993,230576.0
2019-10-11 13:00:00,46.52,46.58,46.46,46.51,312742.0,39.5078,39.5587,39.4568,39.4993,312742.0
2019-10-11 13:30:00,46.5,46.53,46.49,46.52,23297.0,39.4908,39.5163,39.4823,39.5078,23297.0
2019-10-11 14:00:00,46.52,46.52,46.46,46.51,77620.0,39.5078,39.5078,39.4568,39.4993,77620.0
2019-10-11 14:30:00,46.51,46.55,46.5,46.54,46239.0,39.4993,39.5332,39.4908,39.5248,46239.0
2019-10-11 15:00:00,46.54,46.55,46.53,46.55,34875.0,39.5248,39.5332,39.5163,39.5332,34875.0
2019-10-11 15:30:00,46.55,46.58,46.37,46.38,227877.0,39.5332,39.5587,39.3804,39.3889,227877.0
2019-10-14 09:30:00,46.2,46.29,46.2,46.29,57447.0,39.236,39.3124,39.236,39.3124,57447.0
2019-10-14 10:00:00,46.29,46.32,46.26,46.26,16765.0,39.3124,39.3379,39.287,39.287,16765.0
2019-10-14 10:30:00,46.27,46.31,46.26,46.28,24788.0,39.2955,39.3294,39.287,39.3039,24788.0
2019-10-14 11:00:00,46.29,46.29,46.23,46.23,526082.0,39.3124,39.3124,39.2615,39.2615,526082.0
2019-10-14 11:30:00,46.24,46.29,46.24,46.27,117102.0,39.27,39.3124,39.27,39.2955,117102.0
2019-10-14 12:00:00,46.28,46.28,46.23,46.25,14966.0,39.3039,39.3039,39.2615,39.2785,14966.0
2019-10-14 12:30:00,46.27,46.28,46.26,46.26,15822.0,39.2955,39.3039,39.287,39.287,15822.0
2019-10-14 13:00:00,46.26,46.29,46.26,46.26,10093.0,39.287,39.3124,39.287,39.287,10093.0
2019-10-14 13:30:00,46.27,46.28,46.26,46.28,13079.0,39.2955,39.3039,39.287,39.3039,13079.0
2019-10-14 14:00:00,46.28,46.3,46.26,46.28,11129.0,39.3039,39.3209,39.287,39.3039,11129.0
2019-10-14 14:30:00,46.28,46.28,46.25,46.25,37581.0,39.3039,39.3039,39.2785,39.2785,37581.0
2019-10-14 15:00:00,46.26,46.26,46.23,46.24,28065.0,39.287,39.287,39.2615,39.27,28065.0
2019-10-14 15:30:00,46.24,46.24,46.19,46.2,66052.0,39.27,39.27,39.2275,39.236,66052.0
2019-10-15 09:30:00,46.36,46.4,46.28,46.39,87369.0,39.3719,39.4059,39.3039,39.3974,87369.0
2019-10-15 10:00:00,46.39,46.63,46.39,46.62,213939.0,39.3974,39.6012,39.3974,39.5927,213939.0
2019-10-15 10:30:00,46.62,46.8,46.62,46.79,107728.0,39.5927,39.7456,39.5927,39.7371,107728.0
2019-10-15 11:00:00,46.81,46.81,46.7,46.73,146775.0,39.7541,39.7541,39.6606,39.6861,146775.0
2019-10-15 11:30:00,46.73,46.75,46.69,46.73,43550.0,39.6861,39.7031,39.6521,39.6861,43550.0
2019-10-15 12:00:00,46.72,46.73,46.69,46.69,17530.0,39.6776,39.6861,39.6521,39.6521,17530.0
2019-10-15 12:30:00,46.69,46.73,46.68,46.73,51588.0,39.6521,39.6861,39.6437,39.6861,51588.0
2019-10-15 13:00:00,46.74,46.75,46.71,46.72,35048.0,39.6946,39.7031,39.6691,39.6776,35048.0
2019-10-15 13:30:00,46.73,46.76,46.72,46.75,39674.0,39.6861,39.7116,39.6776,39.7031,39674.0
2019-10-15 14:00:00,46.76,46.77,46.73,46.77,14904.0,39.7116,39.7201,39.6861,39.7201,14904.0
2019-10-15 14:30:00,46.76,46.77,46.73,46.73,21824.0,39.7116,39.7201,39.6861,39.6861,21824.0
2019-10-15 15:00:00,46.73,46.73,46.7,46.72,21249.0,39.6861,39.6861,39.6606,39.6776,21249.0
2019-10-15 15:30:00,46.73,46.74,46.68,46.68,204518.0,39.6861,39.6946,39.6437,39.6437,204518.0
2019-10-16 09:30:00,46.62,46.7,46.62,46.66,71354.0,39.5927,39.6606,39.5927,39.6267,71354.0
2019-10-16 10:00:00,46.65,46.69,46.61,46.69,40490.0,39.6182,39.6521,39.5842,39.6521,40490.0
2019-10-16 10:30:00,46.68,46.74,46.67,46.74,39618.0,39.6437,39.6946,39.6352,39.6946,39618.0
2019-10-16 11:00:00,46.74,46.78,46.73,46.77,34105.0,39.6946,39.7286,39.6861,39.7201,34105.0
2019-10-16 11:30:00,46.78,46.84,46.75,46.78,124001.0,39.7286,39.7795,39.7031,39.7286,124001.0
2019-10-16 12:00:00,46.79,46.8,46.77,46.77,11734.0,39.7371,39.7456,39.7201,39.7201,11734.0
2019-10-16 12:30:00,46.77,46.78,46.75,46.76,12980.0,39.7201,39.7286,39.7031,39.7116,12980.0
2019-10-16 13:00:00,46.75,46.76,46.74,46.74,13060.0,39.7031,39.7116,39.6946,39.6946,13060.0
2019-10-16 13:30:00,46.74,46.77,46.7,46.72,151725.0,39.6946,39.7201,39.6606,39.6776,151725.0
2019-10-16 14:00:00,46.72,46.76,46.71,46.75,37517.0,39.6776,39.7116,39.6691,39.7031,37517.0
2019-10-16 14:30:00,46.74,46.79,46.74,46.78,9305.0,39.6946,39.7371,39.6946,39.7286,9305.0
2019-10-16 15:00:00,46.78,46.78,46.75,46.77,30673.0,39.7286,39.7286,39.7031,39.7201,30673.0
2019-10-16 15:30:00,46.77,46.78,46.76,46.76,428226.0,39.7201,39.7286,39.7116,39.7116,428226.0
2019-10-17 09:30:00,47.03,47.04,46.94,47.03,497471.0,39.9409,39.9494,39.8645,39.9409,497471.0
2019-10-17 10:00:00,47.02,47.04,46.99,47.01,15390.0,39.9324,39.9494,39.9069,39.9239,15390.0
2019-10-17 10:30:00,47.01,47.01,46.92,46.94,56543.0,39.9239,39.9239,39.8475,39.8645,56543.0
2019-10-17 11:00:00,46.93,46.97,46.91,46.97,17774.0,39.856,39.8899,39.839,39.8899,17774.0
2019-10-17 11:30:00,46.96,46.96,46.83,46.85,26052.0,39.8814,39.8814,39.771,39.788,26052.0
2019-10-17 12:00:00,46.85,46.85,46.8,46.83,31161.0,39.788,39.788,39.7456,39.771,31161.0
2019-10-17 12:30:00,46.83,46.86,46.83,46.86,13791.0,39.771,39.7965,39.771,39.7965,13791.0
2019-10-17 13:00:00,46.86,46.88,46.84,46.87,58850.0,39.7965,39.8135,39.7795,39.805,58850.0
2019-10-17 13:30:00,46.88,46.91,46.88,46.89,77843.0,39.8135,39.839,39.8135,39.822,77843.0
2019-10-17 14:00:00,46.89,46.89,46.84,46.87,29148.0,39.822,39.822,39.7795,39.805,29148.0
2019-10-17 14:30:00,46.87,46.89,46.86,46.89,48288.0,39.805,39.822,39.7965,39.822,48288.0
2019-10-17 15:00:00,46.89,46.9,46.87,46.89,66687.0,39.822,39.8305,39.805,39.822,66687.0
2019-10-17 15:30:00,46.9,46.91,46.86,46.89,126677.0,39.8305,39.839,39.7965,39.822,126677.0
2019-10-18 09:30:00,46.81,46.9,46.81,46.82,44265.0,39.7541,39.8305,39.7541,39.7625,44265.0
2019-10-18 10:00:00,46.83,46.83,46.77,46.82,21310.0,39.771,39.771,39.7201,39.7625,21310.0
2019-10-18 10:30:00,46.81,46.81,46.75,46.79,45253.0,39.7541,39.7541,39.7031,39.7371,45253.0
2019-10-18 11:00:00,46.8,46.83,46.77,46.82,19603.0,39.7456,39.771,39.7201,39.7625,19603.0
2019-10-18 11:30:00,46.82,46.83,46.76,46.76,46207.0,39.7625,39.771,39.7116,39.7116,46207.0
2019-10-18 12:00:00,46.75,46.77,46.65,46.68,43435.0,39.7031,39.7201,39.6182,39.6437,43435.0
2019-10-18 12:30:00,46.69,46.79,46.68,46.79,149538.0,39.6521,39.7371,39.6437,39.7371,149538.0
2019-10-18 13:00:00,46.79,46.83,46.79,46.81,17109.0,39.7371,39.771,39.7371,39.7541,17109.0
2019-10-18 13:30:00,46.82,46.86,46.81,46.85,26156.0,39.7625,39.7965,39.7541,39.788,26156.0
2019-10-18 14:00:00,46.86,46.86,46.84,46.85,37982.0,39.7965,39.7965,39.7795,39.788,37982.0
2019-10-18 14:30:00,46.85,46.85,46.83,46.84,17665.0,39.788,39.788,39.771,39.7795,17665.0
2019-10-18 15:00:00,46.85,46.88,46.84,46.86,17402.0,39.788,39.8135,39.7795,39.7965,17402.0
2019-10-18 15:30:00,46.86,46.86,46.8,46.81,133522.0,39.7965,39.7965,39.7456,39.7541,133522.0
2019-10-21 09:30:00,47.07,47.11,47.05,47.07,56949.0,39.9749,40.0088,39.9579,39.9749,56949.0
2019-10-21 10:00:00,47.08,47.11,47.07,47.11,50502.0,39.9834,40.0088,39.9749,40.0088,50502.0
2019-10-21 10:30:00,47.11,47.11,47.05,47.07,31418.0,40.0088,40.0088,39.9579,39.9749,31418.0
2019-10-21 11:00:00,47.07,47.09,47.05,47.05,26992.0,39.9749,39.9918,39.9579,39.9579,26992.0
2019-10-21 11:30:00,47.05,47.06,47.02,47.05,21687.0,39.9579,39.9664,39.9324,39.9579,21687.0
2019-10-21 12:00:00,47.05,47.09,47.04,47.09,18124.0,39.9579,39.9918,39.9494,39.9918,18124.0
2019-10-21 12:30:00,47.09,47.11,47.08,47.08,40297.0,39.9918,40.0088,39.9834,39.9834,40297.0
2019-10-21 13:00:00,47.08,47.09,47.04,47.05,66524.0,39.9834,39.9918,39.9494,39.9579,66524.0
2019-10-21 13:30:00,47.05,47.06,47.05,47.06,34697.0,39.9579,39.9664,39.9579,39.9664,34697.0
2019-10-21 14:00:00,47.06,47.1,47.06,47.09,14706.0,39.9664,40.0003,39.9664,39.9918,14706.0
2019-10-21 14:30:00,47.09,47.09,47.07,47.08,25605.0,39.9918,39.9918,39.9749,39.9834,25605.0
2019-10-21 15:00:00,47.08,47.09,47.07,47.09,27370.0,39.9834,39.9918,39.9749,39.9918,27370.0
2019-10-21 15:30:00,47.09,47.12,47.08,47.11,317437.0,39.9918,40.0173,39.9834,40.0088,317437.0
2019-10-22 09:30:00,47.14,47.2,47.14,47.19,24107.0,40.0343,40.0853,40.0343,40.0768,24107.0
2019-10-22 10:00:00,47.19,47.19,47.14,47.16,16099.0,40.0768,40.0768,40.0343,40.0513,16099.0
2019-10-22 10:30:00,47.17,47.2,47.14,47.19,138988.0,40.0598,40.0853,40.0343,40.0768,138988.0
2019-10-22 11:00:00,47.18,47.22,47.17,47.2,21214.0,40.0683,40.1023,40.0598,40.0853,21214.0
2019-10-22 11:30:00,47.2,47.24,47.2,47.2,13659.0,40.0853,40.1192,40.0853,40.0853,13659.0
2019-10-22 12:00:00,47.19,47.24,47.18,47.23,25982.0,40.0768,40.1192,40.0683,40.1107,25982.0
2019-10-22 12:30:00,47.24,47.26,47.23,47.24,8047.0,40.1192,40.1362,40.1107,40.1192,8047.0
2019-10-22 13:00:00,47.25,47.25,47.23,47.24,6164.0,40.1277,40.1277,40.1107,40.1192,6164.0
2019-10-22 13:30:00,47.25,47.27,47.24,47.25,260157.0,40.1277,40.1447,40.1192,40.1277,260157.0
2019-10-22 14:00:00,47.25,47.28,47.16,47.22,124200.0,40.1277,40.1532,40.0513,40.1023,124200.0
2019-10-22 14:30:00,47.23,47.23,47.03,47.07,197885.0,40.1107,40.1107,39.9409,39.9749,197885.0
2019-10-22 15:00:00,47.07,47.1,47.02,47.1,24964.0,39.9749,40.0003,39.9324,40.0003,24964.0
2019-10-22 15:30:00,47.1,47.11,47.03,47.04,90179.0,40.0003,40.0088,39.9409,39.9494,90179.0
2019-10-23 09:30:00,47.01,47.11,47.0,47.1,50953.0,39.9239,40.0088,39.9154,40.0003,50953.0
2019-10-23 10:00:00,47.1,47.1,47.05,47.05,16883.0,40.0003,40.0003,39.9579,39.9579,16883.0
2019-10-23 10:30:00,47.06,47.1,47.03,47.09,57709.0,39.9664,40.0003,39.9409,39.9918,57709.0
2019-10-23 11:00:00,47.09,47.16,47.09,47.14,113251.0,39.9918,40.0513,39.9918,40.0343,113251.0
2019-10-23 11:30:00,47.15,47.17,47.11,47.13,77521.0,40.0428,40.0598,40.0088,40.0258,77521.0
2019-10-23 12:00:00,47.13,47.14,47.09,47.11,50436.0,40.0258,40.0343,39.9918,40.0088,50436.0
2019-10-23 12:30:00,47.11,47.15,47.1,47.13,23601.0,40.0088,40.0428,40.0003,40.0258,23601.0
2019-10-23 13:00:00,47.13,47.14,47.09,47.12,321505.0,40.0258,40.0343,39.9918,40.0173,321505.0
2019-10-23 13:30:00,47.12,47.14,47.11,47.14,545292.0,40.0173,40.0343,40.0088,40.0343,545292.0
2019-10-23 14:00:00,47.13,47.14,47.1,47.12,82838.0,40.0258,40.0343,40.0003,40.0173,82838.0
2019-10-23 14:30:00,47.12,47.14,47.11,47.14,55093.0,40.0173,40.0343,40.0088,40.0343,55093.0
2019-10-23 15:00:00,47.14,47.18,47.14,47.17,16147.0,40.0343,40.0683,40.0343,40.0598,16147.0
2019-10-23 15:30:00,47.17,47.19,47.17,47.18,60948.0,40.0598,40.0768,40.0598,40.0683,60948.0
2019-10-24 09:30:00,47.37,47.37,47.23,47.25,93425.0,40.2296,40.2296,40.1107,40.1277,93425.0
2019-10-24 10:00:00,47.24,47.27,47.2,47.26,110722.0,40.1192,40.1447,40.0853,40.1362,110722.0
2019-10-24 10:30:00,47.22,47.28,47.22,47.24,51237.0,40.1023,40.1532,40.1023,40.1192,51237.0
2019-10-24 11:00:00,47.25,47.28,47.23,47.28,23141.0,40.1277,40.1532,40.1107,40.1532,23141.0
2019-10-24 11:30:00,47.28,47.29,47.23,47.29,126297.0,40.1532,40.1617,40.1107,40.1617,126297.0
2019-10-24 12:00:00,47.29,47.29,47.18,47.22,55129.0,40.1617,40.1617,40.0683,40.1023,55129.0
2019-10-24 12:30:00,47.24,47.27,47.23,47.26,29253.0,40.1192,40.1447,40.1107,40.1362,29253.0
2019-10-24 13:00:00,47.26,47.27,47.24,47.25,188315.0,40.1362,40.1447,40.1192,40.1277,188315.0
2019-10-24 13:30:00,47.25,47.25,47.22,47.23,35496.0,40.1277,40.1277,40.1023,40.1107,35496.0
2019-10-24 14:00:00,47.22,47.25,47.22,47.24,20196.0,40.1023,40.1277,40.1023,40.1192,20196.0
2019-10-24 14:30:00,47.25,47.26,47.24,47.26,10608.0,40.1277,40.1362,40.1192,40.1362,10608.0
2019-10-24 15:00:00,47.26,47.27,47.25,47.27,46841.0,40.1362,40.1447,40.1277,40.1447,46841.0
2019-10-24 15:30:00,47.27,47.3,47.26,47.26,75995.0,40.1447,40.1702,40.1362,40.1362,75995.0
2019-10-25 09:30:00,47.15,47.2,47.15,47.18,116822.0,40.0428,40.0853,40.0428,40.0683,116822.0
2019-10-25 10:00:00,47.18,47.25,47.17,47.23,14442.0,40.0683,40.1277,40.0598,40.1107,14442.0
2019-10-25 10:30:00,47.22,47.29,47.21,47.29,39496.0,40.1023,40.1617,40.0938,40.1617,39496.0
2019-10-25 11:00:00,47.29,47.37,47.27,47.37,31728.0,40.1617,40.2296,40.1447,40.2296,31728.0
2019-10-25 11:30:00,47.37,47.39,47.36,47.37,12006.0,40.2296,40.2466,40.2212,40.2296,12006.0
2019-10-25 12:00:00,47.35,47.35,47.32,47.33,45610.0,40.2127,40.2127,40.1872,40.1957,45610.0
2019-10-25 12:30:00,47.33,47.34,47.31,47.32,17380.0,40.1957,40.2042,40.1787,40.1872,17380.0
2019-10-25 13:00:00,47.32,47.34,47.32,47.33,31752.0,40.1872,40.2042,40.1872,40.1957,31752.0
2019-10-25 13:30:00,47.34,47.36,47.33,47.34,14458.0,40.2042,40.2212,40.1957,40.2042,14458.0
2019-10-25 14:00:00,47.34,47.35,47.31,47.34,49241.0,40.2042,40.2127,40.1787,40.2042,49241.0
2019-10-25 14:30:00,47.34,47.36,47.32,47.35,23594.0,40.2042,40.2212,40.1872,40.2127,23594.0
2019-10-25 15:00:00,47.34,47.35,47.33,47.34,19975.0,40.2042,40.2127,40.1957,40.2042,19975.0
2019-10-25 15:30:00,47.33,47.37,47.33,47.36,171430.0,40.1957,40.2296,40.1957,40.2212,171430.0
2019-10-28 09:30:00,47.45,47.55,47.44,47.55,38492.0,40.2976,40.3825,40.2891,40.3825,38492.0
2019-10-28 10:00:00,47.55,47.57,47.54,47.55,184909.0,40.3825,40.3995,40.374,40.3825,184909.0
2019-10-28 10:30:00,47.56,47.58,47.53,47.53,30841.0,40.391,40.408,40.3655,40.3655,30841.0
2019-10-28 11:00:00,47.53,47.55,47.52,47.54,23314.0,40.3655,40.3825,40.357,40.374,23314.0
2019-10-28 11:30:00,47.54,47.57,47.53,47.55,14137.0,40.374,40.3995,40.3655,40.3825,14137.0
2019-10-28 12:00:00,47.55,47.59,47.55,47.57,141122.0,40.3825,40.4165,40.3825,40.3995,141122.0
2019-10-28 12:30:00,47.57,47.58,47.54,47.57,42641.0,40.3995,40.408,40.374,40.3995,42641.0
2019-10-28 13:00:00,47.56,47.59,47.56,47.59,98785.0,40.391,40.4165,40.391,40.4165,98785.0
2019-10-28 13:30:00,47.59,47.6,47.57,47.59,51519.0,40.4165,40.425,40.3995,40.4165,51519.0
2019-10-28 14:00:00,47.59,47.6,47.58,47.59,15306.0,40.4165,40.425,40.408,40.4165,15306.0
2019-10-28 14:30:00,47.59,47.61,47.58,47.6,29047.0,40.4165,40.4335,40.408,40.425,29047.0
2019-10-28 15:00:00,47.6,47.61,47.59,47.61,50606.0,40.425,40.4335,40.4165,40.4335,50606.0
2019-10-28 15:30:00,47.6,47.6,47.56,47.58,173573.0,40.425,40.425,40.391,40.408,173573.0
2019-10-29 09:30:00,47.4,47.44,47.38,47.43,197108.0,40.2551,40.2891,40.2381,40.2806,197108.0
2019-10-29 10:00:00,47.43,47.45,47.41,47.44,25887.0,40.2806,40.2976,40.2636,40.2891,25887.0
2019-10-29 10:30:00,47.45,47.52,47.43,47.51,32292.0,40.2976,40.357,40.2806,40.3485,32292.0
2019-10-29 11:00:00,47.51,47.52,47.47,47.5,30895.0,40.3485,40.357,40.3146,40.34,30895.0
2019-10-29 11:30:00,47.5,47.54,47.44,47.46,113002.0,40.34,40.374,40.2891,40.3061,113002.0
2019-10-29 12:00:00,47.45,47.52,47.43,47.51,67985.0,40.2976,40.357,40.2806,40.3485,67985.0
2019-10-29 12:30:00,47.51,47.54,47.5,47.52,10743.0,40.3485,40.374,40.34,40.357,10743.0
2019-10-29 13:00:00,47.53,47.54,47.51,47.51,39761.0,40.3655,40.374,40.3485,40.3485,39761.0
2019-10-29 13:30:00,47.52,47.53,47.51,47.52,5262.0,40.357,40.3655,40.3485,40.357,5262.0
2019-10-29 14:00:00,47.52,47.52,47.49,47.51,24639.0,40.357,40.357,40.3316,40.3485,24639.0
2019-10-29 14:30:00,47.52,47.52,47.49,47.5,26990.0,40.357,40.357,40.3316,40.34,26990.0
2019-10-29 15:00:00,47.5,47.52,47.49,47.5,17395.0,40.34,40.357,40.3316,40.34,17395.0
2019-10-29 15:30:00,47.5,47.5,47.46,47.49,615930.0,40.34,40.34,40.3061,40.3316,615930.0
2019-10-30 09:30:00,47.46,47.46,47.35,47.36,113660.0,40.3061,40.3061,40.2127,40.2212,113660.0
2019-10-30 10:00:00,47.36,47.4,47.26,47.4,262336.0,40.2212,40.2551,40.1362,40.2551,262336.0
2019-10-30 10:30:00,47.38,47.41,47.37,47.39,24463.0,40.2381,40.2636,40.2296,40.2466,24463.0
2019-10-30 11:00:00,47.39,47.44,47.39,47.43,15237.0,40.2466,40.2891,40.2466,40.2806,15237.0
2019-10-30 11:30:00,47.42,47.44,47.39,47.43,56007.0,40.2721,40.2891,40.2466,40.2806,56007.0
2019-10-30 12:00:00,47.43,47.49,47.43,47.49,25296.0,40.2806,40.3316,40.2806,40.3316,25296.0
2019-10-30 12:30:00,47.49,47.51,47.47,47.47,29074.0,40.3316,40.3485,40.3146,40.3146,29074.0
2019-10-30 13:00:00,47.47,47.49,47.47,47.48,26157.0,40.3146,40.3316,40.3146,40.3231,26157.0
2019-10-30 13:30:00,47.48,47.48,47.38,47.39,123837.0,40.3231,40.3231,40.2381,40.2466,123837.0
2019-10-30 14:00:00,47.39,47.47,47.35,47.46,33455.0,40.2466,40.3146,40.2127,40.3061,33455.0
2019-10-30 14:30:00,47.47,47.55,47.33,47.55,85747.0,40.3146,40.3825,40.1957,40.3825,85747.0
2019-10-30 15:00:00,47.56,47.69,47.56,47.65,122848.0,40.391,40.5014,40.391,40.4674,122848.0
2019-10-30 15:30:00,47.66,47.69,47.64,47.69,77223.0,40.4759,40.5014,40.4589,40.5014,77223.0
2019-10-31 09:30:00,47.57,47.57,47.46,47.47,69226.0,40.3995,40.3995,40.3061,40.3146,69226.0
2019-10-31 10:00:00,47.46,47.46,47.36,47.36,121627.0,40.3061,40.3061,40.2212,40.2212,121627.0
2019-10-31 10:30:00,47.38,47.44,47.33,47.43,75403.0,40.2381,40.2891,40.1957,40.2806,75403.0
2019-10-31 11:00:00,47.44,47.47,47.42,47.42,148120.0,40.2891,40.3146,40.2721,40.2721,148120.0
2019-10-31 11:30:00,47.45,47.48,47.43,47.44,47074.0,40.2976,40.3231,40.2806,40.2891,47074.0
2019-10-31 12:00:00,47.44,47.44,47.37,47.42,27745.0,40.2891,40.2891,40.2296,40.2721,27745.0
2019-10-31 12:30:00,47.41,47.42,47.35,47.38,75150.0,40.2636,40.2721,40.2127,40.2381,75150.0
2019-10-31 13:00:00,47.38,47.39,47.37,47.39,48728.0,40.2381,40.2466,40.2296,40.2466,48728.0
2019-10-31 13:30:00,47.39,47.4,47.37,47.37,24498.0,40.2466,40.2551,40.2296,40.2296,24498.0
2019-10-31 14:00:00,47.36,47.37,47.33,47.35,104886.0,40.2212,40.2296,40.1957,40.2127,104886.0
2019-10-31 14:30:00,47.35,47.37,47.3,47.34,441254.0,40.2127,40.2296,40.1702,40.2042,441254.0
2019-10-31 15:00:00,47.34,47.39,47.33,47.37,249402.0,40.2042,40.2466,40.1957,40.2296,249402.0
2019-10-31 15:30:00,47.37,47.51,47.36,47.51,121672.0,40.2296,40.3485,40.2212,40.3485,121672.0
2019-11-01 09:30:00,47.86,47.91,47.84,47.88,77509.0,40.6458,40.6882,40.6288,40.6628,77509.0
2019-11-01 10:00:00,47.88,47.98,47.85,47.94,139188.0,40.6628,40.7477,40.6373,40.7137,139188.0
2019-11-01 10:30:00,47.95,47.95,47.92,47.94,13967.0,40.7222,40.7222,40.6967,40.7137,13967.0
2019-11-01 11:00:00,47.94,47.95,47.89,47.89,8656.0,40.7137,40.7222,40.6713,40.6713,8656.0
2019-11-01 11:30:00,47.9,47.95,47.9,47.95,19354.0,40.6798,40.7222,40.6798,40.7222,19354.0
2019-11-01 12:00:00,47.94,47.95,47.86,47.88,21567.0,40.7137,40.7222,40.6458,40.6628,21567.0
2019-11-01 12:30:00,47.88,47.92,47.88,47.91,14016.0,40.6628,40.6967,40.6628,40.6882,14016.0
2019-11-01 13:00:00,47.91,47.94,47.91,47.93,439381.0,40.6882,40.7137,40.6882,40.7052,439381.0
2019-11-01 13:30:00,47.93,47.94,47.92,47.93,272439.0,40.7052,40.7137,40.6967,40.7052,272439.0
2019-11-01 14:00:00,47.93,47.95,47.91,47.94,271215.0,40.7052,40.7222,40.6882,40.7137,271215.0
2019-11-01 14:30:00,47.93,47.95,47.92,47.93,837896.0,40.7052,40.7222,40.6967,40.7052,837896.0
2019-11-01 15:00:00,47.93,47.95,47.92,47.92,30735.0,40.7052,40.7222,40.6967,40.6967,30735.0
2019-11-01 15:30:00,47.93,47.98,47.93,47.98,59037.0,40.7052,40.7477,40.7052,40.7477,59037.0
2019-11-04 09:30:00,48.34,48.42,48.34,48.35,118406.0,41.0534,41.1214,41.0534,41.0619,118406.0
2019-11-04 10:00:00,48.35,48.36,48.33,48.36,90124.0,41.0619,41.0704,41.0449,41.0704,90124.0
2019-11-04 10:30:00,48.37,48.37,48.32,48.35,63779.0,41.0789,41.0789,41.0364,41.0619,63779.0
2019-11-04 11:00:00,48.35,48.39,48.29,48.29,80485.0,41.0619,41.0959,41.011,41.011,80485.0
2019-11-04 11:30:00,48.29,48.32,48.28,48.29,74534.0,41.011,41.0364,41.0025,41.011,74534.0
2019-11-04 12:00:00,48.28,48.31,48.27,48.29,22586.0,41.0025,41.028,40.994,41.011,22586.0
2019-11-04 12:30:00,48.29,48.31,48.28,48.3,45666.0,41.011,41.028,41.0025,41.0195,45666.0
2019-11-04 13:00:00,48.3,48.33,48.29,48.32,50254.0,41.0195,41.0449,41.011,41.0364,50254.0
2019-11-04 13:30:00,48.32,48.32,48.27,48.28,69959.0,41.0364,41.0364,40.994,41.0025,69959.0
2019-11-04 14:00:00,48.27,48.27,48.24,48.26,44427.0,40.994,40.994,40.9685,40.9855,44427.0
2019-11-04 14:30:00,48.26,48.27,48.25,48.26,43280.0,40.9855,40.994,40.977,40.9855,43280.0
2019-11-04 15:00:00,48.26,48.27,48.23,48.25,76262.0,40.9855,40.994,40.96,40.977,76262.0
2019-11-04 15:30:00,48.24,48.3,48.24,48.29,72720.0,40.9685,41.0195,40.9685,41.011,72720.0
2019-11-05 09:30:00,48.35,48.36,48.31,48.36,64927.0,41.0619,41.0704,41.028,41.0704,64927.0
2019-11-05 10:00:00,48.35,48.39,48.24,48.24,79113.0,41.0619,41.0959,40.9685,40.9685,79113.0
2019-11-05 10:30:00,48.23,48.27,48.2,48.27,59012.0,40.96,40.994,40.9345,40.994,59012.0
2019-11-05 11:00:00,48.27,48.3,48.26,48.28,18222.0,40.994,41.0195,40.9855,41.0025,18222.0
2019-11-05 11:30:00,48.29,48.29,48.25,48.28,27863.0,41.011,41.011,40.977,41.0025,27863.0
2019-11-05 12:00:00,48.28,48.29,48.26,48.27,40262.0,41.0025,41.011,40.9855,40.994,40262.0
2019-11-05 12:30:00,48.27,48.3,48.26,48.29,55264.0,40.994,41.0195,40.9855,41.011,55264.0
2019-11-05 13:00:00,48.29,48.33,48.28,48.32,26692.0,41.011,41.0449,41.0025,41.0364,26692.0
2019-11-05 13:30:00,48.32,48.33,48.3,48.32,40295.0,41.0364,41.0449,41.0195,41.0364,40295.0
2019-11-05 14:00:00,48.32,48.34,48.31,48.33,46535.0,41.0364,41.0534,41.028,41.0449,46535.0
2019-11-05 14:30:00,48.33,48.34,48.31,48.31,61042.0,41.0449,41.0534,41.028,41.028,61042.0
2019-11-05 15:00:00,48.31,48.33,48.3,48.32,42444.0,41.028,41.0449,41.0195,41.0364,42444.0
2019-11-05 15:30:00,48.32,48.33,48.3,48.31,95758.0,41.0364,41.0449,41.0195,41.028,95758.0
2019-11-06 09:30:00,48.32,48.32,48.24,48.32,26215.0,41.0364,41.0364,40.9685,41.0364,26215.0
2019-11-06 10:00:00,48.33,48.38,48.33,48.34,12862.0,41.0449,41.0874,41.0449,41.0534,12862.0
2019-11-06 10:30:00,48.33,48.35,48.31,48.33,43698.0,41.0449,41.0619,41.028,41.0449,43698.0
2019-11-06 11:00:00,48.32,48.34,48.3,48.3,64878.0,41.0364,41.0534,41.0195,41.0195,64878.0
2019-11-06 11:30:00,48.32,48.38,48.21,48.25,241731.0,41.0364,41.0874,40.943,40.977,241731.0
2019-11-06 12:00:00,48.25,48.28,48.22,48.22,34931.0,40.977,41.0025,40.9515,40.9515,34931.0
2019-11-06 12:30:00,48.22,48.23,48.2,48.21,81993.0,40.9515,40.96,40.9345,40.943,81993.0
2019-11-06 13:00:00,48.22,48.23,48.18,48.22,71913.0,40.9515,40.96,40.9175,40.9515,71913.0
2019-11-06 13:30:00,48.22,48.26,48.21,48.26,30049.0,40.9515,40.9855,40.943,40.9855,30049.0
2019-11-06 14:00:00,48.26,48.26,48.24,48.25,46469.0,40.9855,40.9855,40.9685,40.977,46469.0
2019-11-06 14:30:00,48.25,48.26,48.24,48.26,44524.0,40.977,40.9855,40.9685,40.9855,44524.0
2019-11-06 15:00:00,48.25,48.27,48.24,48.27,39388.0,40.977,40.994,40.9685,40.994,39388.0
2019-11-06 15:30:00,48.27,48.29,48.26,48.27,236221.0,40.994,41.011,40.9855,40.994,236221.0
2019-11-07 09:30:00,48.56,48.61,48.54,48.58,35952.0,41.2403,41.2827,41.2233,41.2573,35952.0
2019-11-07 10:00:00,48.56,48.59,48.54,48.58,25711.0,41.2403,41.2657,41.2233,41.2573,25711.0
2019-11-07 10:30:00,48.57,48.59,48.54,48.57,44419.0,41.2488,41.2657,41.2233,41.2488,44419.0
2019-11-07 11:00:00,48.56,48.56,48.51,48.52,49212.0,41.2403,41.2403,41.1978,41.2063,49212.0
2019-11-07 11:30:00,48.52,48.58,48.49,48.58,150996.0,41.2063,41.2573,41.1808,41.2573,150996.0
2019-11-07 12:00:00,48.57,48.58,48.53,48.57,45723.0,41.2488,41.2573,41.2148,41.2488,45723.0
2019-11-07 12:30:00,48.58,48.59,48.56,48.58,28543.0,41.2573,41.2657,41.2403,41.2573,28543.0
2019-11-07 13:00:00,48.58,48.58,48.56,48.58,32243.0,41.2573,41.2573,41.2403,41.2573,32243.0
2019-11-07 13:30:00,48.58,48.59,48.57,48.57,42023.0,41.2573,41.2657,41.2488,41.2488,42023.0
2019-11-07 14:00:00,48.57,48.61,48.57,48.61,133642.0,41.2488,41.2827,41.2488,41.2827,133642.0
2019-11-07 14:30:00,48.61,48.61,48.49,48.52,160867.0,41.2827,41.2827,41.1808,41.2063,160867.0
2019-11-07 15:00:00,48.52,48.54,48.45,48.47,179000.0,41.2063,41.2233,41.1468,41.1638,179000.0
2019-11-07 15:30:00,48.48,48.51,48.47,48.49,162557.0,41.1723,41.1978,41.1638,41.1808,162557.0
2019-11-08 09:30:00,48.27,48.31,48.19,48.2,182766.0,40.994,41.028,40.926,40.9345,182766.0
2019-11-08 10:00:00,48.2,48.28,48.14,48.27,58419.0,40.9345,41.0025,40.8836,40.994,58419.0
2019-11-08 10:30:00,48.27,48.29,48.27,48.28,16565.0,40.994,41.011,40.994,41.0025,16565.0
2019-11-08 11:00:00,48.28,48.3,48.23,48.23,11358.0,41.0025,41.0195,40.96,40.96,11358.0
2019-11-08 11:30:00,48.23,48.31,48.23,48.3,31819.0,40.96,41.028,40.96,41.0195,31819.0
2019-11-08 12:00:00,48.3,48.31,48.28,48.3,42345.0,41.0195,41.028,41.0025,41.0195,42345.0
2019-11-08 12:30:00,48.3,48.31,48.28,48.3,32452.0,41.0195,41.028,41.0025,41.0195,32452.0
2019-11-08 13:00:00,48.29,48.3,48.28,48.29,6288.0,41.011,41.0195,41.0025,41.011,6288.0
2019-11-08 13:30:00,48.28,48.29,48.27,48.27,55909.0,41.0025,41.011,40.994,40.994,55909.0
2019-11-08 14:00:00,48.27,48.29,48.25,48.28,172721.0,40.994,41.011,40.977,41.0025,172721.0
2019-11-08 14:30:00,48.28,48.28,48.25,48.26,76144.0,41.0025,41.0025,40.977,40.9855,76144.0
2019-11-08 15:00:00,48.26,48.29,48.26,48.28,155829.0,40.9855,41.011,40.9855,41.0025,155829.0
2019-11-08 15:30:00,48.28,48.33,48.27,48.33,188889.0,41.0025,41.0449,40.994,41.0449,188889.0
2019-11-11 09:30:00,48.02,48.11,47.99,48.11,62735.0,40.7817,40.8581,40.7562,40.8581,62735.0
2019-11-11 10:00:00,48.12,48.14,48.11,48.14,49447.0,40.8666,40.8836,40.8581,40.8836,49447.0
2019-11-11 10:30:00,48.13,48.15,48.12,48.14,57724.0,40.8751,40.8921,40.8666,40.8836,57724.0
2019-11-11 11:00:00,48.14,48.17,48.13,48.13,115513.0,40.8836,40.9091,40.8751,40.8751,115513.0
2019-11-11 11:30:00,48.14,48.17,48.13,48.17,91695.0,40.8836,40.9091,40.8751,40.9091,91695.0
2019-11-11 12:00:00,48.17,48.18,48.16,48.18,19254.0,40.9091,40.9175,40.9006,40.9175,19254.0
2019-11-11 12:30:00,48.18,48.19,48.17,48.19,12745.0,40.9175,40.926,40.9091,40.926,12745.0
2019-11-11 13:00:00,48.19,48.2,48.18,48.2,9603.0,40.926,40.9345,40.9175,40.9345,9603.0
2019-11-11 13:30:00,48.2,48.23,48.2,48.23,17421.0,40.9345,40.96,40.9345,40.96,17421.0
2019-11-11 14:00:00,48.23,48.23,48.21,48.22,32701.0,40.96,40.96,40.943,40.9515,32701.0
2019-11-11 14:30:00,48.22,48.22,48.2,48.21,36210.0,40.9515,40.9515,40.9345,40.943,36210.0
2019-11-11 15:00:00,48.21,48.21,48.18,48.2,29066.0,40.943,40.943,40.9175,40.9345,29066.0
2019-11-11 15:30:00,48.2,48.2,48.17,48.2,125786.0,40.9345,40.9345,40.9091,40.9345,125786.0
2019-11-12 09:30:00,48.18,48.18,48.15,48.17,47457.0,40.9175,40.9175,40.8921,40.9091,47457.0
2019-11-12 10:00:00,48.19,48.21,48.17,48.21,43480.0,40.926,40.943,40.9091,40.943,43480.0
2019-11-12 10:30:00,48.21,48.24,48.19,48.23,27053.0,40.943,40.9685,40.926,40.96,27053.0
2019-11-12 11:00:00,48.23,48.25,48.21,48.22,47808.0,40.96,40.977,40.943,40.9515,47808.0
2019-11-12 11:30:00,48.22,48.22,48.16,48.17,81600.0,40.9515,40.9515,40.9006,40.9091,81600.0
2019-11-12 12:00:00,48.18,48.18,48.14,48.15,42411.0,40.9175,40.9175,40.8836,40.8921,42411.0
2019-11-12 12:30:00,48.15,48.17,48.1,48.15,64697.0,40.8921,40.9091,40.8496,40.8921,64697.0
2019-11-12 13:00:00,48.15,48.18,48.15,48.16,16767.0,40.8921,40.9175,40.8921,40.9006,16767.0
2019-11-12 13:30:00,48.15,48.17,48.15,48.16,22302.0,40.8921,40.9091,40.8921,40.9006,22302.0
2019-11-12 14:00:00,48.15,48.15,48.08,48.11,66535.0,40.8921,40.8921,40.8326,40.8581,66535.0
2019-11-12 14:30:00,48.11,48.12,48.05,48.07,46193.0,40.8581,40.8666,40.8071,40.8241,46193.0
2019-11-12 15:00:00,48.07,48.08,48.05,48.08,32671.0,40.8241,40.8326,40.8071,40.8326,32671.0
2019-11-12 15:30:00,48.07,48.12,48.07,48.12,40939.0,40.8241,40.8666,40.8241,40.8666,40939.0
2019-11-13 09:30:00,47.79,47.84,47.75,47.83,76981.0,40.5863,40.6288,40.5524,40.6203,76981.0
2019-11-13 10:00:00,47.83,47.87,47.82,47.86,52248.0,40.6203,40.6543,40.6118,40.6458,52248.0
2019-11-13 10:30:00,47.87,47.9,47.84,47.89,82225.0,40.6543,40.6798,40.6288,40.6713,82225.0
2019-11-13 11:00:00,47.89,47.9,47.85,47.88,65958.0,40.6713,40.6798,40.6373,40.6628,65958.0
2019-11-13 11:30:00,47.88,47.94,47.87,47.93,539464.0,40.6628,40.7137,40.6543,40.7052,539464.0
2019-11-13 12:00:00,47.93,47.95,47.91,47.94,32018.0,40.7052,40.7222,40.6882,40.7137,32018.0
2019-11-13 12:30:00,47.94,47.98,47.94,47.94,59737.0,40.7137,40.7477,40.7137,40.7137,59737.0
2019-11-13 13:00:00,47.94,47.96,47.93,47.94,25848.0,40.7137,40.7307,40.7052,40.7137,25848.0
2019-11-13 13:30:00,47.93,47.96,47.82,47.87,216376.0,40.7052,40.7307,40.6118,40.6543,216376.0
2019-11-13 14:00:00,47.88,47.89,47.83,47.84,107319.0,40.6628,40.6713,40.6203,40.6288,107319.0
2019-11-13 14:30:00,47.84,47.89,47.84,47.89,22718.0,40.6288,40.6713,40.6288,40.6713,22718.0
2019-11-13 15:00:00,47.89,47.93,47.89,47.93,32718.0,40.6713,40.7052,40.6713,40.7052,32718.0
2019-11-13 15:30:00,47.93,47.93,47.87,47.93,131341.0,40.7052,40.7052,40.6543,40.7052,131341.0
2019-11-14 09:30:00,47.76,47.82,47.74,47.81,28446.0,40.5609,40.6118,40.5439,40.6033,28446.0
2019-11-14 10:00:00,47.81,47.84,47.8,47.8,72703.0,40.6033,40.6288,40.5948,40.5948,72703.0
2019-11-14 10:30:00,47.8,47.8,47.72,47.73,30803.0,40.5948,40.5948,40.5269,40.5354,30803.0
2019-11-14 11:00:00,47.73,47.81,47.71,47.79,31078.0,40.5354,40.6033,40.5184,40.5863,31078.0
2019-11-14 11:30:00,47.78,47.78,47.69,47.72,47137.0,40.5778,40.5778,40.5014,40.5269,47137.0
2019-11-14 12:00:00,47.71,47.75,47.71,47.75,44065.0,40.5184,40.5524,40.5184,40.5524,44065.0
2019-11-14 12:30:00,47.76,47.79,47.75,47.79,20085.0,40.5609,40.5863,40.5524,40.5863,20085.0
2019-11-14 13:00:00,47.78,47.79,47.76,47.78,14830.0,40.5778,40.5863,40.5609,40.5778,14830.0
2019-11-14 13:30:00,47.78,47.79,47.69,47.76,179947.0,40.5778,40.5863,40.5014,40.5609,179947.0
2019-11-14 14:00:00,47.76,47.82,47.76,47.8,68681.0,40.5609,40.6118,40.5609,40.5948,68681.0
2019-11-14 14:30:00,47.81,47.82,47.8,47.8,38621.0,40.6033,40.6118,40.5948,40.5948,38621.0
2019-11-14 15:00:00,47.8,47.83,47.79,47.83,25538.0,40.5948,40.6203,40.5863,40.6203,25538.0
2019-11-14 15:30:00,47.83,47.86,47.82,47.85,110865.0,40.6203,40.6458,40.6118,40.6373,110865.0
2019-11-15 09:30:00,48.0,48.07,48.0,48.01,56350.0,40.7647,40.8241,40.7647,40.7732,56350.0
2019-11-15 10:00:00,48.02,48.1,48.01,48.09,23156.0,40.7817,40.8496,40.7732,40.8411,23156.0
2019-11-15 10:30:00,48.09,48.12,48.09,48.11,16829.0,40.8411,40.8666,40.8411,40.8581,16829.0
2019-11-15 11:00:00,48.12,48.14,48.11,48.12,78201.0,40.8666,40.8836,40.8581,40.8666,78201.0
2019-11-15 11:30:00,48.14,48.16,48.13,48.14,37129.0,40.8836,40.9006,40.8751,40.8836,37129.0
2019-11-15 12:00:00,48.13,48.15,48.13,48.14,21364.0,40.8751,40.8921,40.8751,40.8836,21364.0
2019-11-15 12:30:00,48.14,48.17,48.14,48.16,58555.0,40.8836,40.9091,40.8836,40.9006,58555.0
2019-11-15 13:00:00,48.16,48.17,48.15,48.15,39228.0,40.9006,40.9091,40.8921,40.8921,39228.0
2019-11-15 13:30:00,48.15,48.15,48.14,48.14,8737.0,40.8921,40.8921,40.8836,40.8836,8737.0
2019-11-15 14:00:00,48.14,48.15,48.13,48.14,112874.0,40.8836,40.8921,40.8751,40.8836,112874.0
2019-11-15 14:30:00,48.13,48.15,48.12,48.13,320790.0,40.8751,40.8921,40.8666,40.8751,320790.0
2019-11-15 15:00:00,48.12,48.14,48.12,48.12,50709.0,40.8666,40.8836,40.8666,40.8666,50709.0
2019-11-15 15:30:00,48.12,48.19,48.1,48.19,1032227.0,40.8666,40.926,40.8496,40.926,1032227.0
2019-11-18 09:30:00,48.13,48.14,48.03,48.09,409951.0,40.8751,40.8836,40.7902,40.8411,409951.0
2019-11-18 10:00:00,48.09,48.14,48.05,48.06,101536.0,40.8411,40.8836,40.8071,40.8156,101536.0
2019-11-18 10:30:00,48.06,48.15,48.06,48.15,123518.0,40.8156,40.8921,40.8156,40.8921,123518.0
2019-11-18 11:00:00,48.15,48.21,48.14,48.2,199261.0,40.8921,40.943,40.8836,40.9345,199261.0
2019-11-18 11:30:00,48.21,48.24,48.2,48.22,65522.0,40.943,40.9685,40.9345,40.9515,65522.0
2019-11-18 12:00:00,48.22,48.23,48.2,48.21,134485.0,40.9515,40.96,40.9345,40.943,134485.0
2019-11-18 12:30:00,48.21,48.23,48.2,48.22,64124.0,40.943,40.96,40.9345,40.9515,64124.0
2019-11-18 13:00:00,48.22,48.23,48.2,48.22,84050.0,40.9515,40.96,40.9345,40.9515,84050.0
2019-11-18 13:30:00,48.23,48.24,48.21,48.23,33731.0,40.96,40.9685,40.943,40.96,33731.0
2019-11-18 14:00:00,48.23,48.23,48.2,48.21,21417.0,40.96,40.96,40.9345,40.943,21417.0
2019-11-18 14:30:00,48.22,48.23,48.2,48.21,29811.0,40.9515,40.96,40.9345,40.943,29811.0
2019-11-18 15:00:00,48.21,48.21,48.17,48.19,74360.0,40.943,40.943,40.9091,40.926,74360.0
2019-11-18 15:30:00,48.19,48.2,48.16,48.2,262794.0,40.926,40.9345,40.9006,40.9345,262794.0
2019-11-19 09:30:00,48.38,48.45,48.26,48.27,184853.0,41.0874,41.1468,40.9855,40.994,184853.0
2019-11-19 10:00:00,48.27,48.27,48.2,48.22,58689.0,40.994,40.994,40.9345,40.9515,58689.0
2019-11-19 10:30:00,48.23,48.23,48.1,48.11,142721.0,40.96,40.96,40.8496,40.8581,142721.0
2019-11-19 11:00:00,48.11,48.16,48.1,48.15,146613.0,40.8581,40.9006,40.8496,40.8921,146613.0
2019-11-19 11:30:00,48.15,48.25,48.15,48.19,82037.0,40.8921,40.977,40.8921,40.926,82037.0
2019-11-19 12:00:00,48.19,48.2,48.13,48.19,95508.0,40.926,40.9345,40.8751,40.926,95508.0
2019-11-19 12:30:00,48.18,48.19,48.15,48.18,55460.0,40.9175,40.926,40.8921,40.9175,55460.0
2019-11-19 13:00:00,48.17,48.19,48.15,48.18,38971.0,40.9091,40.926,40.8921,40.9175,38971.0
2019-11-19 13:30:00,48.17,48.18,48.16,48.17,39117.0,40.9091,40.9175,40.9006,40.9091,39117.0
2019-11-19 14:00:00,48.18,48.2,48.17,48.19,70314.0,40.9175,40.9345,40.9091,40.926,70314.0
2019-11-19 14:30:00,48.19,48.2,48.16,48.16,99637.0,40.926,40.9345,40.9006,40.9006,99637.0
2019-11-19 15:00:00,48.16,48.19,48.16,48.17,119379.0,40.9006,40.926,40.9006,40.9091,119379.0
2019-11-19 15:30:00,48.17,48.18,48.15,48.17,463639.0,40.9091,40.9175,40.8921,40.9091,463639.0
2019-11-20 09:30:00,47.93,47.99,47.92,47.98,65864.0,40.7052,40.7562,40.6967,40.7477,65864.0
2019-11-20 10:00:00,48.0,48.02,47.96,47.99,30748.0,40.7647,40.7817,40.7307,40.7562,30748.0
2019-11-20 10:30:00,48.0,48.05,48.0,48.02,38550.0,40.7647,40.8071,40.7647,40.7817,38550.0
2019-11-20 11:00:00,48.02,48.03,48.0,48.01,35470.0,40.7817,40.7902,40.7647,40.7732,35470.0
2019-11-20 11:30:00,48.0,48.0,47.97,47.98,20361.0,40.7647,40.7647,40.7392,40.7477,20361.0
2019-11-20 12:00:00,47.98,48.0,47.97,47.99,20026.0,40.7477,40.7647,40.7392,40.7562,20026.0
2019-11-20 12:30:00,47.98,47.99,47.79,47.84,269648.0,40.7477,40.7562,40.5863,40.6288,269648.0
2019-11-20 13:00:00,47.84,47.84,47.73,47.76,39120.0,40.6288,40.6288,40.5354,40.5609,39120.0
2019-11-20 13:30:00,47.76,47.84,47.74,47.8,235726.0,40.5609,40.6288,40.5439,40.5948,235726.0
2019-11-20 14:00:00,47.81,47.84,47.79,47.84,30868.0,40.6033,40.6288,40.5863,40.6288,30868.0
2019-11-20 14:30:00,47.86,47.88,47.85,47.87,70595.0,40.6458,40.6628,40.6373,40.6543,70595.0
2019-11-20 15:00:00,47.87,47.9,47.86,47.88,94018.0,40.6543,40.6798,40.6458,40.6628,94018.0
2019-11-20 15:30:00,47.87,47.91,47.85,47.89,297510.0,40.6543,40.6882,40.6373,40.6713,297510.0
2019-11-21 09:30:00,47.86,47.86,47.78,47.82,121967.0,40.6458,40.6458,40.5778,40.6118,121967.0
2019-11-21 10:00:00,47.82,47.83,47.7,47.71,116316.0,40.6118,40.6203,40.5099,40.5184,116316.0
2019-11-21 10:30:00,47.7,47.79,47.68,47.78,75787.0,40.5099,40.5863,40.4929,40.5778,75787.0
2019-11-21 11:00:00,47.79,47.84,47.77,47.78,59752.0,40.5863,40.6288,40.5693,40.5778,59752.0
2019-11-21 11:30:00,47.78,47.8,47.76,47.78,61151.0,40.5778,40.5948,40.5609,40.5778,61151.0
2019-11-21 12:00:00,47.76,47.8,47.76,47.8,38535.0,40.5609,40.5948,40.5609,40.5948,38535.0
2019-11-21 12:30:00,47.8,47.83,47.78,47.82,23170.0,40.5948,40.6203,40.5778,40.6118,23170.0
2019-11-21 13:00:00,47.82,47.83,47.81,47.82,25564.0,40.6118,40.6203,40.6033,40.6118,25564.0
2019-11-21 13:30:00,47.82,47.83,47.8,47.8,25108.0,40.6118,40.6203,40.5948,40.5948,25108.0
2019-11-21 14:00:00,47.81,47.86,47.77,47.85,98334.0,40.6033,40.6458,40.5693,40.6373,98334.0
2019-11-21 14:30:00,47.85,47.87,47.85,47.86,21227.0,40.6373,40.6543,40.6373,40.6458,21227.0
2019-11-21 15:00:00,47.86,47.86,47.84,47.85,70659.0,40.6458,40.6458,40.6288,40.6373,70659.0
2019-11-21 15:30:00,47.84,47.88,47.81,47.86,276811.0,40.6288,40.6628,40.6033,40.6458,276811.0
2019-11-22 09:30:00,47.98,48.01,47.96,47.98,132402.0,40.7477,40.7732,40.7307,40.7477,132402.0
2019-11-22 10:00:00,47.97,47.97,47.91,47.91,36444.0,40.7392,40.7392,40.6882,40.6882,36444.0
2019-11-22 10:30:00,47.9,47.91,47.85,47.87,61449.0,40.6798,40.6882,40.6373,40.6543,61449.0
2019-11-22 11:00:00,47.87,47.87,47.81,47.82,49226.0,40.6543,40.6543,40.6033,40.6118,49226.0
2019-11-22 11:30:00,47.82,47.86,47.82,47.84,105387.0,40.6118,40.6458,40.6118,40.6288,105387.0
2019-11-22 12:00:00,47.85,47.88,47.85,47.88,18580.0,40.6373,40.6628,40.6373,40.6628,18580.0
2019-11-22 12:30:00,47.86,47.87,47.83,47.84,2901663.0,40.6458,40.6543,40.6203,40.6288,2901663.0
2019-11-22 13:00:00,47.84,47.86,47.83,47.85,25494.0,40.6288,40.6458,40.6203,40.6373,25494.0
2019-11-22 13:30:00,47.84,47.86,47.83,47.85,57644.0,40.6288,40.6458,40.6203,40.6373,57644.0
2019-11-22 14:00:00,47.85,47.86,47.84,47.86,27158.0,40.6373,40.6458,40.6288,40.6458,27158.0
2019-11-22 14:30:00,47.86,47.87,47.85,47.87,48040.0,40.6458,40.6543,40.6373,40.6543,48040.0
2019-11-22 15:00:00,47.87,47.88,47.86,47.88,60422.0,40.6543,40.6628,40.6458,40.6628,60422.0
2019-11-22 15:30:00,47.87,47.89,47.85,47.89,129862.0,40.6543,40.6713,40.6373,40.6713,129862.0
2019-11-25 09:30:00,48.11,48.21,48.09,48.21,114804.0,40.8581,40.943,40.8411,40.943,114804.0
2019-11-25 10:00:00,48.21,48.24,48.2,48.22,69757.0,40.943,40.9685,40.9345,40.9515,69757.0
2019-11-25 10:30:00,48.22,48.25,48.22,48.22,29851.0,40.9515,40.977,40.9515,40.9515,29851.0
2019-11-25 11:00:00,48.21,48.22,48.2,48.21,83271.0,40.943,40.9515,40.9345,40.943,83271.0
2019-11-25 11:30:00,48.21,48.21,48.18,48.19,30165.0,40.943,40.943,40.9175,40.926,30165.0
2019-11-25 12:00:00,48.19,48.21,48.19,48.2,59802.0,40.926,40.943,40.926,40.9345,59802.0
2019-11-25 12:30:00,48.2,48.21,48.19,48.2,21508.0,40.9345,40.943,40.926,40.9345,21508.0
2019-11-25 13:00:00,48.21,48.23,48.2,48.23,62172.0,40.943,40.96,40.9345,40.96,62172.0
2019-11-25 13:30:00,48.23,48.24,48.22,48.24,31675.0,40.96,40.9685,40.9515,40.9685,31675.0
2019-11-25 14:00:00,48.24,48.25,48.23,48.25,44184.0,40.9685,40.977,40.96,40.977,44184.0
2019-11-25 14:30:00,48.25,48.25,48.23,48.25,63017.0,40.977,40.977,40.96,40.977,63017.0
2019-11-25 15:00:00,48.25,48.26,48.24,48.26,59699.0,40.977,40.9855,40.9685,40.9855,59699.0
2019-11-25 15:30:00,48.26,48.28,48.23,48.28,402301.0,40.9855,41.0025,40.96,41.0025,402301.0
2019-11-26 09:30:00,48.16,48.16,48.09,48.13,104955.0,40.9006,40.9006,40.8411,40.8751,104955.0
2019-11-26 10:00:00,48.14,48.15,48.11,48.14,52876.0,40.8836,40.8921,40.8581,40.8836,52876.0
2019-11-26 10:30:00,48.13,48.15,48.12,48.13,47287.0,40.8751,40.8921,40.8666,40.8751,47287.0
2019-11-26 11:00:00,48.13,48.17,48.12,48.14,50757.0,40.8751,40.9091,40.8666,40.8836,50757.0
2019-11-26 11:30:00,48.13,48.16,48.11,48.16,149758.0,40.8751,40.9006,40.8581,40.9006,149758.0
2019-11-26 12:00:00,48.16,48.18,48.14,48.18,45263.0,40.9006,40.9175,40.8836,40.9175,45263.0
2019-11-26 12:30:00,48.18,48.19,48.17,48.18,67607.0,40.9175,40.926,40.9091,40.9175,67607.0
2019-11-26 13:00:00,48.17,48.18,48.14,48.15,63326.0,40.9091,40.9175,40.8836,40.8921,63326.0
2019-11-26 13:30:00,48.15,48.15,48.12,48.14,73036.0,40.8921,40.8921,40.8666,40.8836,73036.0
2019-11-26 14:00:00,48.14,48.17,48.13,48.16,92817.0,40.8836,40.9091,40.8751,40.9006,92817.0
2019-11-26 14:30:00,48.16,48.18,48.15,48.18,36485.0,40.9006,40.9175,40.8921,40.9175,36485.0
2019-11-26 15:00:00,48.18,48.18,48.16,48.16,70874.0,40.9175,40.9175,40.9006,40.9006,70874.0
2019-11-26 15:30:00,48.16,48.27,48.16,48.23,281841.0,40.9006,40.994,40.9006,40.96,281841.0
2019-11-27 09:30:00,48.27,48.27,48.23,48.26,82754.0,40.994,40.994,40.96,40.9855,82754.0
2019-11-27 10:00:00,48.26,48.28,48.24,48.25,46380.0,40.9855,41.0025,40.9685,40.977,46380.0
2019-11-27 10:30:00,48.26,48.29,48.24,48.25,61158.0,40.9855,41.011,40.9685,40.977,61158.0
2019-11-27 11:00:00,48.25,48.27,48.23,48.25,149317.0,40.977,40.994,40.96,40.977,149317.0
2019-11-27 11:30:00,48.25,48.3,48.24,48.3,37769.0,40.977,41.0195,40.9685,41.0195,37769.0
2019-11-27 12:00:00,48.3,48.3,48.28,48.28,29666.0,41.0195,41.0195,41.0025,41.0025,29666.0
2019-11-27 12:30:00,48.29,48.29,48.27,48.27,114330.0,41.011,41.011,40.994,40.994,114330.0
2019-11-27 13:00:00,48.28,48.33,48.27,48.33,44901.0,41.0025,41.0449,40.994,41.0449,44901.0
2019-11-27 13:30:00,48.33,48.35,48.32,48.34,21865.0,41.0449,41.0619,41.0364,41.0534,21865.0
2019-11-27 14:00:00,48.34,48.36,48.33,48.36,60608.0,41.0534,41.0704,41.0449,41.0704,60608.0
2019-11-27 14:30:00,48.35,48.36,48.33,48.35,142776.0,41.0619,41.0704,41.0449,41.0619,142776.0
2019-11-27 15:00:00,48.34,48.36,48.33,48.34,45025.0,41.0534,41.0704,41.0449,41.0534,45025.0
2019-11-27 15:30:00,48.35,48.36,48.32,48.35,90416.0,41.0619,41.0704,41.0364,41.0619,90416.0
2019-11-29 09:30:00,47.97,48.01,47.93,48.01,98131.0,40.7392,40.7732,40.7052,40.7732,98131.0
2019-11-29 10:00:00,48.0,48.03,48.0,48.02,58265.0,40.7647,40.7902,40.7647,40.7817,58265.0
2019-11-29 10:30:00,48.02,48.04,48.0,48.03,35623.0,40.7817,40.7987,40.7647,40.7902,35623.0
2019-11-29 11:00:00,48.03,48.03,47.97,47.98,96669.0,40.7902,40.7902,40.7392,40.7477,96669.0
2019-11-29 11:30:00,47.97,47.99,47.94,47.96,58487.0,40.7392,40.7562,40.7137,40.7307,58487.0
2019-11-29 12:00:00,47.97,47.97,47.93,47.93,181246.0,40.7392,40.7392,40.7052,40.7052,181246.0
2019-11-29 12:30:00,47.93,47.95,47.91,47.93,227842.0,40.7052,40.7222,40.6882,40.7052,227842.0
2019-12-02 09:30:00,47.93,47.93,47.77,47.77,78478.0,40.7052,40.7052,40.5693,40.5693,78478.0
2019-12-02 10:00:00,47.76,47.77,47.67,47.71,163803.0,40.5609,40.5693,40.4844,40.5184,163803.0
2019-12-02 10:30:00,47.71,47.71,47.6,47.63,272399.0,40.5184,40.5184,40.425,40.4505,272399.0
2019-12-02 11:00:00,47.61,47.64,47.56,47.64,76771.0,40.4335,40.4589,40.391,40.4589,76771.0
2019-12-02 11:30:00,47.63,47.65,47.57,47.63,61805.0,40.4505,40.4674,40.3995,40.4505,61805.0
2019-12-02 12:00:00,47.64,47.68,47.56,47.63,56101.0,40.4589,40.4929,40.391,40.4505,56101.0
2019-12-02 12:30:00,47.63,47.65,47.61,47.62,40638.0,40.4505,40.4674,40.4335,40.442,40638.0
2019-12-02 13:00:00,47.62,47.68,47.62,47.67,53789.0,40.442,40.4929,40.442,40.4844,53789.0
2019-12-02 13:30:00,47.67,47.69,47.65,47.68,19406.0,40.4844,40.5014,40.4674,40.4929,19406.0
2019-12-02 14:00:00,47.68,47.71,47.67,47.7,41889.0,40.4929,40.5184,40.4844,40.5099,41889.0
2019-12-02 14:30:00,47.71,47.72,47.69,47.71,30117.0,40.5184,40.5269,40.5014,40.5184,30117.0
2019-12-02 15:00:00,47.71,47.72,47.67,47.68,53514.0,40.5184,40.5269,40.4844,40.4929,53514.0
2019-12-02 15:30:00,47.67,47.74,47.67,47.73,243907.0,40.4844,40.5439,40.4844,40.5354,243907.0
2019-12-03 09:30:00,47.32,47.37,47.16,47.31,342292.0,40.1872,40.2296,40.0513,40.1787,342292.0
2019-12-03 10:00:00,47.3,47.38,47.26,47.29,305504.0,40.1702,40.2381,40.1362,40.1617,305504.0
2019-12-03 10:30:00,47.28,47.34,47.26,47.3,142163.0,40.1532,40.2042,40.1362,40.1702,142163.0
2019-12-03 11:00:00,47.29,47.35,47.26,47.34,160878.0,40.1617,40.2127,40.1362,40.2042,160878.0
2019-12-03 11:30:00,47.33,47.39,47.32,47.36,246652.0,40.1957,40.2466,40.1872,40.2212,246652.0
2019-12-03 12:00:00,47.37,47.41,47.35,47.4,109654.0,40.2296,40.2636,40.2127,40.2551,109654.0
2019-12-03 12:30:00,47.41,47.42,47.39,47.42,87824.0,40.2636,40.2721,40.2466,40.2721,87824.0
2019-12-03 13:00:00,47.42,47.44,47.41,47.44,108960.0,40.2721,40.2891,40.2636,40.2891,108960.0
2019-12-03 13:30:00,47.46,47.48,47.44,47.46,94195.0,40.3061,40.3231,40.2891,40.3061,94195.0
2019-12-03 14:00:00,47.46,47.47,47.4,47.43,176695.0,40.3061,40.3146,40.2551,40.2806,176695.0
2019-12-03 14:30:00,47.42,47.45,47.4,47.44,30104.0,40.2721,40.2976,40.2551,40.2891,30104.0
2019-12-03 15:00:00,47.45,47.53,47.42,47.51,263772.0,40.2976,40.3655,40.2721,40.3485,263772.0
2019-12-03 15:30:00,47.51,47.53,47.49,47.53,146689.0,40.3485,40.3655,40.3316,40.3655,146689.0
2019-12-04 09:30:00,47.81,47.92,47.78,47.9,69618.0,40.6033,40.6967,40.5778,40.6798,69618.0
2019-12-04 10:00:00,47.9,47.93,47.87,47.9,71479.0,40.6798,40.7052,40.6543,40.6798,71479.0
2019-12-04 10:30:00,47.86,47.88,47.84,47.88,40835.0,40.6458,40.6628,40.6288,40.6628,40835.0
2019-12-04 11:00:00,47.88,47.88,47.84,47.86,577487.0,40.6628,40.6628,40.6288,40.6458,577487.0
2019-12-04 11:30:00,47.86,47.9,47.86,47.86,56424.0,40.6458,40.6798,40.6458,40.6458,56424.0
2019-12-04 12:00:00,47.86,47.9,47.85,47.88,115543.0,40.6458,40.6798,40.6373,40.6628,115543.0
2019-12-04 12:30:00,47.87,47.92,47.86,47.91,104588.0,40.6543,40.6967,40.6458,40.6882,104588.0
2019-12-04 13:00:00,47.91,47.91,47.88,47.9,30632.0,40.6882,40.6882,40.6628,40.6798,30632.0
2019-12-04 13:30:00,47.9,47.91,47.87,47.89,43148.0,40.6798,40.6882,40.6543,40.6713,43148.0
2019-12-04 14:00:00,47.89,47.91,47.88,47.91,108212.0,40.6713,40.6882,40.6628,40.6882,108212.0
2019-12-04 14:30:00,47.91,47.92,47.9,47.92,59731.0,40.6882,40.6967,40.6798,40.6967,59731.0
2019-12-04 15:00:00,47.92,47.92,47.9,47.91,101164.0,40.6967,40.6967,40.6798,40.6882,101164.0
2019-12-04 15:30:00,47.9,47.94,47.9,47.93,226329.0,40.6798,40.7137,40.6798,40.7052,226329.0
2019-12-05 09:30:00,47.99,47.99,47.9,47.9,72780.0,40.7562,40.7562,40.6798,40.6798,72780.0
2019-12-05 10:00:00,47.88,47.9,47.83,47.87,21885.0,40.6628,40.6798,40.6203,40.6543,21885.0
2019-12-05 10:30:00,47.88,47.9,47.85,47.9,39398.0,40.6628,40.6798,40.6373,40.6798,39398.0
2019-12-05 11:00:00,47.87,47.92,47.87,47.9,28754.0,40.6543,40.6967,40.6543,40.6798,28754.0
2019-12-05 11:30:00,47.91,47.93,47.86,47.9,35293.0,40.6882,40.7052,40.6458,40.6798,35293.0
2019-12-05 12:00:00,47.9,47.92,47.88,47.9,25546.0,40.6798,40.6967,40.6628,40.6798,25546.0
2019-12-05 12:30:00,47.91,47.91,47.88,47.9,61191.0,40.6882,40.6882,40.6628,40.6798,61191.0
2019-12-05 13:00:00,47.9,47.93,47.89,47.92,31443.0,40.6798,40.7052,40.6713,40.6967,31443.0
2019-12-05 13:30:00,47.92,47.95,47.91,47.94,199501.0,40.6967,40.7222,40.6882,40.7137,199501.0
2019-12-05 14:00:00,47.93,47.96,47.92,47.96,31337.0,40.7052,40.7307,40.6967,40.7307,31337.0
2019-12-05 14:30:00,47.95,47.97,47.84,47.92,394543.0,40.7222,40.7392,40.6288,40.6967,394543.0
2019-12-05 15:00:00,47.92,47.97,47.92,47.97,151829.0,40.6967,40.7392,40.6967,40.7392,151829.0
2019-12-05 15:30:00,47.97,47.98,47.91,47.92,114265.0,40.7392,40.7477,40.6882,40.6967,114265.0
2019-12-06 09:30:00,48.25,48.27,48.23,48.25,43166.0,40.977,40.994,40.96,40.977,43166.0
2019-12-06 10:00:00,48.25,48.27,48.22,48.26,188234.0,40.977,40.994,40.9515,40.9855,188234.0
2019-12-06 10:30:00,48.27,48.28,48.24,48.26,17081.0,40.994,41.0025,40.9685,40.9855,17081.0
2019-12-06 11:00:00,48.25,48.26,48.22,48.26,171257.0,40.977,40.9855,40.9515,40.9855,171257.0
2019-12-06 11:30:00,48.25,48.27,48.24,48.25,19067.0,40.977,40.994,40.9685,40.977,19067.0
2019-12-06 12:00:00,48.25,48.29,48.25,48.29,23075.0,40.977,41.011,40.977,41.011,23075.0
2019-12-06 12:30:00,48.29,48.31,48.28,48.31,19712.0,41.011,41.028,41.0025,41.028,19712.0
2019-12-06 13:00:00,48.3,48.33,48.3,48.32,19077.0,41.0195,41.0449,41.0195,41.0364,19077.0
2019-12-06 13:30:00,48.31,48.32,48.3,48.31,20809.0,41.028,41.0364,41.0195,41.028,20809.0
2019-12-06 14:00:00,48.3,48.32,48.28,48.3,31831.0,41.0195,41.0364,41.0025,41.0195,31831.0
2019-12-06 14:30:00,48.3,48.31,48.29,48.3,184577.0,41.0195,41.028,41.011,41.0195,184577.0
2019-12-06 15:00:00,48.3,48.3,48.28,48.3,178539.0,41.0195,41.0195,41.0025,41.0195,178539.0
2019-12-06 15:30:00,48.3,48.32,48.29,48.3,377785.0,41.0195,41.0364,41.011,41.0195,377785.0
2019-12-09 09:30:00,48.23,48.32,48.23,48.32,50145.0,40.96,41.0364,40.96,41.0364,50145.0
2019-12-09 10:00:00,48.32,48.33,48.29,48.3,143967.0,41.0364,41.0449,41.011,41.0195,143967.0
2019-12-09 10:30:00,48.3,48.31,48.26,48.26,38694.0,41.0195,41.028,40.9855,40.9855,38694.0
2019-12-09 11:00:00,48.25,48.25,48.2,48.22,89537.0,40.977,40.977,40.9345,40.9515,89537.0
2019-12-09 11:30:00,48.21,48.22,48.18,48.18,121404.0,40.943,40.9515,40.9175,40.9175,121404.0
2019-12-09 12:00:00,48.19,48.2,48.16,48.16,56004.0,40.926,40.9345,40.9006,40.9006,56004.0
2019-12-09 12:30:00,48.16,48.18,48.15,48.17,44434.0,40.9006,40.9175,40.8921,40.9091,44434.0
2019-12-09 13:00:00,48.16,48.17,48.15,48.15,21202.0,40.9006,40.9091,40.8921,40.8921,21202.0
2019-12-09 13:30:00,48.15,48.18,48.15,48.17,68516.0,40.8921,40.9175,40.8921,40.9091,68516.0
2019-12-09 14:00:00,48.16,48.17,48.13,48.14,72216.0,40.9006,40.9091,40.8751,40.8836,72216.0
2019-12-09 14:30:00,48.14,48.16,48.13,48.16,84863.0,40.8836,40.9006,40.8751,40.9006,84863.0
2019-12-09 15:00:00,48.16,48.17,48.14,48.16,150447.0,40.9006,40.9091,40.8836,40.9006,150447.0
2019-12-09 15:30:00,48.16,48.17,48.09,48.11,403250.0,40.9006,40.9091,40.8411,40.8581,403250.0
2019-12-10 09:30:00,48.11,48.11,48.01,48.06,70280.0,40.8581,40.8581,40.7732,40.8156,70280.0
2019-12-10 10:00:00,48.07,48.18,48.07,48.18,40865.0,40.8241,40.9175,40.8241,40.9175,40865.0
2019-12-10 10:30:00,48.17,48.18,48.14,48.18,144551.0,40.9091,40.9175,40.8836,40.9175,144551.0
2019-12-10 11:00:00,48.19,48.21,48.08,48.18,390424.0,40.926,40.943,40.8326,40.9175,390424.0
2019-12-10 11:30:00,48.19,48.22,48.18,48.19,99225.0,40.926,40.9515,40.9175,40.926,99225.0
2019-12-10 12:00:00,48.2,48.21,48.17,48.17,51676.0,40.9345,40.943,40.9091,40.9091,51676.0
2019-12-10 12:30:00,48.18,48.19,48.16,48.19,71821.0,40.9175,40.926,40.9006,40.926,71821.0
2019-12-10 13:00:00,48.18,48.21,48.18,48.19,53586.0,40.9175,40.943,40.9175,40.926,53586.0
2019-12-10 13:30:00,48.2,48.21,48.19,48.21,161512.0,40.9345,40.943,40.926,40.943,161512.0
2019-12-10 14:00:00,48.21,48.25,48.2,48.24,121622.0,40.943,40.977,40.9345,40.9685,121622.0
2019-12-10 14:30:00,48.23,48.24,48.22,48.23,56727.0,40.96,40.9685,40.9515,40.96,56727.0
2019-12-10 15:00:00,48.23,48.23,48.18,48.18,208490.0,40.96,40.96,40.9175,40.9175,208490.0
2019-12-10 15:30:00,48.19,48.19,48.14,48.17,187461.0,40.926,40.926,40.8836,40.9091,187461.0
2019-12-11 09:30:00,48.25,48.35,48.25,48.35,43656.0,40.977,41.0619,40.977,41.0619,43656.0
2019-12-11 10:00:00,48.36,48.37,48.34,48.35,108828.0,41.0704,41.0789,41.0534,41.0619,108828.0
2019-12-11 10:30:00,48.34,48.37,48.34,48.36,17810.0,41.0534,41.0789,41.0534,41.0704,17810.0
2019-12-11 11:00:00,48.35,48.39,48.33,48.38,37874.0,41.0619,41.0959,41.0449,41.0874,37874.0
2019-12-11 11:30:00,48.38,48.39,48.32,48.32,38145.0,41.0874,41.0959,41.0364,41.0364,38145.0
2019-12-11 12:00:00,48.33,48.36,48.33,48.36,44907.0,41.0449,41.0704,41.0449,41.0704,44907.0
2019-12-11 12:30:00,48.36,48.39,48.35,48.38,47103.0,41.0704,41.0959,41.0619,41.0874,47103.0
2019-12-11 13:00:00,48.38,48.39,48.37,48.39,23155.0,41.0874,41.0959,41.0789,41.0959,23155.0
2019-12-11 13:30:00,48.39,48.4,48.37,48.4,75064.0,41.0959,41.1044,41.0789,41.1044,75064.0
2019-12-11 14:00:00,48.37,48.48,48.35,48.47,195635.0,41.0789,41.1723,41.0619,41.1638,195635.0
2019-12-11 14:30:00,48.45,48.56,48.44,48.55,104121.0,41.1468,41.2403,41.1384,41.2318,104121.0
2019-12-11 15:00:00,48.56,48.57,48.51,48.53,336373.0,41.2403,41.2488,41.1978,41.2148,336373.0
2019-12-11 15:30:00,48.53,48.55,48.5,48.53,288029.0,41.2148,41.2318,41.1893,41.2148,288029.0
2019-12-12 09:30:00,48.54,48.79,48.51,48.78,459759.0,41.2233,41.4356,41.1978,41.4271,459759.0
2019-12-12 10:00:00,48.81,49.0,48.81,48.96,305570.0,41.4526,41.6139,41.4526,41.58,305570.0
2019-12-12 10:30:00,48.97,48.97,48.84,48.89,55506.0,41.5885,41.5885,41.4781,41.5205,55506.0
2019-12-12 11:00:00,48.88,48.91,48.82,48.82,45713.0,41.512,41.5375,41.4611,41.4611,45713.0
2019-12-12 11:30:00,48.81,48.83,48.69,48.75,116933.0,41.4526,41.4696,41.3507,41.4016,116933.0
2019-12-12 12:00:00,48.74,48.75,48.65,48.66,53829.0,41.3931,41.4016,41.3167,41.3252,53829.0
2019-12-12 12:30:00,48.68,48.79,48.67,48.74,23939.0,41.3422,41.4356,41.3337,41.3931,23939.0
2019-12-12 13:00:00,48.75,48.78,48.74,48.76,37658.0,41.4016,41.4271,41.3931,41.4101,37658.0
2019-12-12 13:30:00,48.77,48.77,48.72,48.75,28013.0,41.4186,41.4186,41.3762,41.4016,28013.0
2019-12-12 14:00:00,48.75,48.77,48.71,48.73,65364.0,41.4016,41.4186,41.3677,41.3846,65364.0
2019-12-12 14:30:00,48.73,48.91,48.73,48.86,413135.0,41.3846,41.5375,41.3846,41.495,413135.0
2019-12-12 15:00:00,48.86,48.94,48.85,48.94,1079137.0,41.495,41.563,41.4866,41.563,1079137.0
2019-12-12 15:30:00,48.94,49.0,48.92,48.96,125759.0,41.563,41.6139,41.546,41.58,125759.0
2019-12-13 09:30:00,49.18,49.25,49.1,49.23,137782.0,41.7668,41.8263,41.6989,41.8093,137782.0
2019-12-13 10:00:00,49.23,49.48,49.19,49.25,292483.0,41.8093,42.0216,41.7753,41.8263,292483.0
2019-12-13 10:30:00,49.25,49.25,49.1,49.13,140995.0,41.8263,41.8263,41.6989,41.7243,140995.0
2019-12-13 11:00:00,49.11,49.19,49.03,49.06,46278.0,41.7074,41.7753,41.6394,41.6649,46278.0
2019-12-13 11:30:00,49.05,49.2,49.05,49.17,223780.0,41.6564,41.7838,41.6564,41.7583,223780.0
2019-12-13 12:00:00,49.18,49.21,49.16,49.19,49685.0,41.7668,41.7923,41.7498,41.7753,49685.0
2019-12-13 12:30:00,49.19,49.22,49.18,49.21,34679.0,41.7753,41.8008,41.7668,41.7923,34679.0
2019-12-13 13:00:00,49.22,49.25,49.21,49.22,21782.0,41.8008,41.8263,41.7923,41.8008,21782.0
2019-12-13 13:30:00,49.21,49.24,49.2,49.23,84904.0,41.7923,41.8178,41.7838,41.8093,84904.0
2019-12-13 14:00:00,49.23,49.24,49.21,49.21,41926.0,41.8093,41.8178,41.7923,41.7923,41926.0
2019-12-13 14:30:00,49.22,49.23,49.19,49.23,29508.0,41.8008,41.8093,41.7753,41.8093,29508.0
2019-12-13 15:00:00,49.22,49.23,49.19,49.2,200677.0,41.8008,41.8093,41.7753,41.7838,200677.0
2019-12-13 15:30:00,49.19,49.21,49.18,49.2,68354.0,41.7753,41.7923,41.7668,41.7838,68354.0
2019-12-16 09:30:00,48.89,48.89,48.83,48.84,163868.0,42.1957,42.1957,42.1439,42.1525,163868.0
2019-12-16 10:00:00,48.85,48.95,48.84,48.94,68200.0,42.1612,42.2475,42.1525,42.2389,68200.0
2019-12-16 10:30:00,48.96,48.96,48.92,48.92,60113.0,42.2561,42.2561,42.2216,42.2216,60113.0
2019-12-16 11:00:00,48.92,48.95,48.91,48.92,36484.0,42.2216,42.2475,42.213,42.2216,36484.0
2019-12-16 11:30:00,48.91,48.92,48.88,48.91,86697.0,42.213,42.2216,42.1871,42.213,86697.0
2019-12-16 12:00:00,48.91,48.93,48.9,48.93,54228.0,42.213,42.2302,42.2043,42.2302,54228.0
2019-12-16 12:30:00,48.92,48.94,48.9,48.9,53367.0,42.2216,42.2389,42.2043,42.2043,53367.0
2019-12-16 13:00:00,48.9,48.91,48.89,48.91,32063.0,42.2043,42.213,42.1957,42.213,32063.0
2019-12-16 13:30:00,48.91,48.93,48.9,48.92,20380.0,42.213,42.2302,42.2043,42.2216,20380.0
2019-12-16 14:00:00,48.92,48.93,48.89,48.9,32214.0,42.2216,42.2302,42.1957,42.2043,32214.0
2019-12-16 14:30:00,48.9,48.9,48.88,48.89,100827.0,42.2043,42.2043,42.1871,42.1957,100827.0
2019-12-16 15:00:00,48.89,48.9,48.88,48.89,206079.0,42.1957,42.2043,42.1871,42.1957,206079.0
2019-12-16 15:30:00,48.88,48.89,48.84,48.86,242266.0,42.1871,42.1957,42.1525,42.1698,242266.0
2019-12-17 09:30:00,48.84,48.84,48.77,48.78,84124.0,42.1525,42.1525,42.0921,42.1008,84124.0
2019-12-17 10:00:00,48.79,48.85,48.79,48.83,51533.0,42.1094,42.1612,42.1094,42.1439,51533.0
2019-12-17 10:30:00,48.83,48.86,48.81,48.82,60523.0,42.1439,42.1698,42.1267,42.1353,60523.0
2019-12-17 11:00:00,48.83,48.84,48.81,48.82,23626.0,42.1439,42.1525,42.1267,42.1353,23626.0
2019-12-17 11:30:00,48.83,48.86,48.8,48.85,31189.0,42.1439,42.1698,42.118,42.1612,31189.0
2019-12-17 12:00:00,48.84,48.88,48.84,48.87,34075.0,42.1525,42.1871,42.1525,42.1784,34075.0
2019-12-17 12:30:00,48.87,48.89,48.86,48.89,37200.0,42.1784,42.1957,42.1698,42.1957,37200.0
2019-12-17 13:00:00,48.89,48.89,48.85,48.86,22138.0,42.1957,42.1957,42.1612,42.1698,22138.0
2019-12-17 13:30:00,48.86,48.87,48.84,48.86,76361.0,42.1698,42.1784,42.1525,42.1698,76361.0
2019-12-17 14:00:00,48.87,48.88,48.84,48.88,66653.0,42.1784,42.1871,42.1525,42.1871,66653.0
2019-12-17 14:30:00,48.88,48.89,48.87,48.88,71483.0,42.1871,42.1957,42.1784,42.1871,71483.0
2019-12-17 15:00:00,48.88,48.9,48.87,48.89,59191.0,42.1871,42.2043,42.1784,42.1957,59191.0
2019-12-17 15:30:00,48.9,48.9,48.82,48.82,218754.0,42.2043,42.2043,42.1353,42.1353,218754.0
2019-12-18 09:30:00,48.85,48.87,48.82,48.83,50479.0,42.1612,42.1784,42.1353,42.1439,50479.0
2019-12-18 10:00:00,48.82,48.83,48.79,48.8,20593.0,42.1353,42.1439,42.1094,42.118,20593.0
2019-12-18 10:30:00,48.81,48.85,48.81,48.83,9787.0,42.1267,42.1612,42.1267,42.1439,9787.0
2019-12-18 11:00:00,48.82,48.83,48.79,48.81,70449.0,42.1353,42.1439,42.1094,42.1267,70449.0
2019-12-18 11:30:00,48.8,48.82,48.76,48.76,92930.0,42.118,42.1353,42.0835,42.0835,92930.0
2019-12-18 12:00:00,48.77,48.78,48.76,48.78,43542.0,42.0921,42.1008,42.0835,42.1008,43542.0
2019-12-18 12:30:00,48.78,48.79,48.77,48.79,143581.0,42.1008,42.1094,42.0921,42.1094,143581.0
2019-12-18 13:00:00,48.8,48.82,48.8,48.82,24548.0,42.118,42.1353,42.118,42.1353,24548.0
2019-12-18 13:30:00,48.81,48.82,48.8,48.82,31031.0,42.1267,42.1353,42.118,42.1353,31031.0
2019-12-18 14:00:00,48.82,48.83,48.81,48.82,45983.0,42.1353,42.1439,42.1267,42.1353,45983.0
2019-12-18 14:30:00,48.82,48.84,48.82,48.83,35832.0,42.1353,42.1525,42.1353,42.1439,35832.0
2019-12-18 15:00:00,48.83,48.84,48.82,48.83,86274.0,42.1439,42.1525,42.1353,42.1439,86274.0
2019-12-18 15:30:00,48.83,48.86,48.82,48.84,113563.0,42.1439,42.1698,42.1353,42.1525,113563.0
2019-12-19 09:30:00,48.75,48.77,48.74,48.75,89470.0,42.0749,42.0921,42.0662,42.0749,89470.0
2019-12-19 10:00:00,48.75,48.76,48.7,48.74,31300.0,42.0749,42.0835,42.0317,42.0662,31300.0
2019-12-19 10:30:00,48.75,48.76,48.71,48.74,14459.0,42.0749,42.0835,42.0403,42.0662,14459.0
2019-12-19 11:00:00,48.75,48.82,48.75,48.81,180694.0,42.0749,42.1353,42.0749,42.1267,180694.0
2019-12-19 11:30:00,48.81,48.86,48.81,48.84,92225.0,42.1267,42.1698,42.1267,42.1525,92225.0
2019-12-19 12:00:00,48.85,48.86,48.84,48.86,33750.0,42.1612,42.1698,42.1525,42.1698,33750.0
2019-12-19 12:30:00,48.85,48.86,48.82,48.83,20374.0,42.1612,42.1698,42.1353,42.1439,20374.0
2019-12-19 13:00:00,48.83,48.86,48.81,48.86,21820.0,42.1439,42.1698,42.1267,42.1698,21820.0
2019-12-19 13:30:00,48.85,48.87,48.85,48.85,54827.0,42.1612,42.1784,42.1612,42.1612,54827.0
2019-12-19 14:00:00,48.86,48.87,48.85,48.86,35358.0,42.1698,42.1784,42.1612,42.1698,35358.0
2019-12-19 14:30:00,48.86,48.86,48.84,48.86,343176.0,42.1698,42.1698,42.1525,42.1698,343176.0
2019-12-19 15:00:00,48.86,48.86,48.84,48.84,97832.0,42.1698,42.1698,42.1525,42.1525,97832.0
2019-12-19 15:30:00,48.84,48.86,48.82,48.86,124242.0,42.1525,42.1698,42.1353,42.1698,124242.0
2019-12-20 09:30:00,48.99,48.99,48.9,48.91,53995.0,42.282,42.282,42.2043,42.213,53995.0
2019-12-20 10:00:00,48.92,48.94,48.89,48.94,42332.0,42.2216,42.2389,42.1957,42.2389,42332.0
2019-12-20 10:30:00,48.96,48.96,48.93,48.96,51417.0,42.2561,42.2561,42.2302,42.2561,51417.0
2019-12-20 11:00:00,48.95,48.97,48.94,48.94,347312.0,42.2475,42.2647,42.2389,42.2389,347312.0
2019-12-20 11:30:00,48.95,48.97,48.94,48.94,122279.0,42.2475,42.2647,42.2389,42.2389,122279.0
2019-12-20 12:00:00,48.94,48.96,48.92,48.96,44266.0,42.2389,42.2561,42.2216,42.2561,44266.0
2019-12-20 12:30:00,48.96,48.96,48.93,48.95,523433.0,42.2561,42.2561,42.2302,42.2475,523433.0
2019-12-20 13:00:00,48.95,48.95,48.94,48.95,19428.0,42.2475,42.2475,42.2389,42.2475,19428.0
2019-12-20 13:30:00,48.95,48.95,48.93,48.94,24768.0,42.2475,42.2475,42.2302,42.2389,24768.0
2019-12-20 14:00:00,48.94,48.94,48.88,48.91,1401269.0,42.2389,42.2389,42.1871,42.213,1401269.0
2019-12-20 14:30:00,48.91,48.93,48.89,48.93,83532.0,42.213,42.2302,42.1957,42.2302,83532.0
2019-12-20 15:00:00,48.93,48.93,48.9,48.92,162589.0,42.2302,42.2302,42.2043,42.2216,162589.0
2019-12-20 15:30:00,48.91,48.93,48.88,48.89,271977.0,42.213,42.2302,42.1871,42.1957,271977.0
2019-12-23 09:30:00,48.92,48.92,48.88,48.89,117110.0,42.2216,42.2216,42.1871,42.1957,117110.0
2019-12-23 10:00:00,48.9,48.93,48.89,48.93,242572.0,42.2043,42.2302,42.1957,42.2302,242572.0
2019-12-23 10:30:00,48.92,48.95,48.91,48.93,117892.0,42.2216,42.2475,42.213,42.2302,117892.0
2019-12-23 11:00:00,48.93,48.94,48.91,48.93,52197.0,42.2302,42.2389,42.213,42.2302,52197.0
2019-12-23 11:30:00,48.93,48.95,48.91,48.92,81756.0,42.2302,42.2475,42.213,42.2216,81756.0
2019-12-23 12:00:00,48.93,48.93,48.92,48.93,69222.0,42.2302,42.2302,42.2216,42.2302,69222.0
2019-12-23 12:30:00,48.93,48.95,48.92,48.95,60379.0,42.2302,42.2475,42.2216,42.2475,60379.0
2019-12-23 13:00:00,48.95,48.95,48.93,48.94,371603.0,42.2475,42.2475,42.2302,42.2389,371603.0
2019-12-23 13:30:00,48.94,48.94,48.93,48.94,23628.0,42.2389,42.2389,42.2302,42.2389,23628.0
2019-12-23 14:00:00,48.94,48.95,48.93,48.95,92196.0,42.2389,42.2475,42.2302,42.2475,92196.0
2019-12-23 14:30:00,48.95,48.96,48.94,48.96,161110.0,42.2475,42.2561,42.2389,42.2561,161110.0
2019-12-23 15:00:00,48.96,48.96,48.94,48.96,148537.0,42.2561,42.2561,42.2389,42.2561,148537.0
2019-12-23 15:30:00,48.96,48.96,48.94,48.96,167187.0,42.2561,42.2561,42.2389,42.2561,167187.0
2019-12-24 09:30:00,48.93,48.93,48.79,48.85,706741.0,42.2302,42.2302,42.1094,42.1612,706741.0
2019-12-24 10:00:00,48.86,48.89,48.86,48.88,73589.0,42.1698,42.1957,42.1698,42.1871,73589.0
2019-12-24 10:30:00,48.89,48.91,48.87,48.9,58271.0,42.1957,42.213,42.1784,42.2043,58271.0
2019-12-24 11:00:00,48.9,48.91,48.89,48.89,33905.0,42.2043,42.213,42.1957,42.1957,33905.0
2019-12-24 11:30:00,48.9,48.9,48.88,48.89,41725.0,42.2043,42.2043,42.1871,42.1957,41725.0
2019-12-24 12:00:00,48.89,48.89,48.86,48.88,154417.0,42.1957,42.1957,42.1698,42.1871,154417.0
2019-12-24 12:30:00,48.88,48.9,48.85,48.9,72022.0,42.1871,42.2043,42.1612,42.2043,72022.0
2019-12-26 09:30:00,49.0,49.05,48.97,49.02,73418.0,42.2906,42.3338,42.2647,42.3079,73418.0
2019-12-26 10:00:00,49.02,49.08,49.01,49.07,64886.0,42.3079,42.3597,42.2993,42.3511,64886.0
2019-12-26 10:30:00,49.07,49.11,49.06,49.1,47514.0,42.3511,42.3856,42.3424,42.3769,47514.0
2019-12-26 11:00:00,49.11,49.12,49.1,49.11,48022.0,42.3856,42.3942,42.3769,42.3856,48022.0
2019-12-26 11:30:00,49.11,49.12,49.09,49.1,59262.0,42.3856,42.3942,42.3683,42.3769,59262.0
2019-12-26 12:00:00,49.1,49.1,49.06,49.06,555155.0,42.3769,42.3769,42.3424,42.3424,555155.0
2019-12-26 12:30:00,49.07,49.08,49.06,49.08,52636.0,42.3511,42.3597,42.3424,42.3597,52636.0
2019-12-26 13:00:00,49.08,49.1,49.07,49.09,40145.0,42.3597,42.3769,42.3511,42.3683,40145.0
2019-12-26 13:30:00,49.1,49.12,49.09,49.12,168405.0,42.3769,42.3942,42.3683,42.3942,168405.0
2019-12-26 14:00:00,49.11,49.12,49.11,49.11,48633.0,42.3856,42.3942,42.3856,42.3856,48633.0
2019-12-26 14:30:00,49.11,49.12,49.1,49.1,84084.0,42.3856,42.3942,42.3769,42.3769,84084.0
2019-12-26 15:00:00,49.1,49.11,49.08,49.09,74820.0,42.3769,42.3856,42.3597,42.3683,74820.0
2019-12-26 15:30:00,49.09,49.16,49.07,49.16,345753.0,42.3683,42.4287,42.3511,42.4287,345753.0
2019-12-27 09:30:00,49.38,49.38,49.25,49.26,127570.0,42.6186,42.6186,42.5064,42.515,127570.0
2019-12-27 10:00:00,49.25,49.32,49.25,49.31,79856.0,42.5064,42.5668,42.5064,42.5582,79856.0
2019-12-27 10:30:00,49.3,49.32,49.27,49.3,80324.0,42.5496,42.5668,42.5237,42.5496,80324.0
2019-12-27 11:00:00,49.3,49.35,49.3,49.34,199281.0,42.5496,42.5927,42.5496,42.5841,199281.0
2019-12-27 11:30:00,49.34,49.35,49.32,49.33,73422.0,42.5841,42.5927,42.5668,42.5755,73422.0
2019-12-27 12:00:00,49.33,49.33,49.29,49.29,47795.0,42.5755,42.5755,42.5409,42.5409,47795.0
2019-12-27 12:30:00,49.29,49.31,49.27,49.31,63823.0,42.5409,42.5582,42.5237,42.5582,63823.0
2019-12-27 13:00:00,49.31,49.32,49.28,49.29,73012.0,42.5582,42.5668,42.5323,42.5409,73012.0
2019-12-27 13:30:00,49.29,49.29,49.27,49.28,45904.0,42.5409,42.5409,42.5237,42.5323,45904.0
2019-12-27 14:00:00,49.28,49.28,49.26,49.26,192131.0,42.5323,42.5323,42.515,42.515,192131.0
2019-12-27 14:30:00,49.26,49.28,49.26,49.28,60420.0,42.515,42.5323,42.515,42.5323,60420.0
2019-12-27 15:00:00,49.28,49.28,49.24,49.24,184609.0,42.5323,42.5323,42.4978,42.4978,184609.0
2019-12-27 15:30:00,49.24,49.27,49.2,49.27,182100.0,42.4978,42.5237,42.4633,42.5237,182100.0
2019-12-30 09:30:00,49.34,49.37,49.18,49.19,126974.0,42.5841,42.61,42.446,42.4546,126974.0
2019-12-30 10:00:00,49.21,49.21,49.06,49.09,299667.0,42.4719,42.4719,42.3424,42.3683,299667.0
2019-12-30 10:30:00,49.09,49.12,49.06,49.12,67908.0,42.3683,42.3942,42.3424,42.3942,67908.0
2019-12-30 11:00:00,49.12,49.15,49.08,49.14,326153.0,42.3942,42.4201,42.3597,42.4115,326153.0
2019-12-30 11:30:00,49.13,49.14,49.08,49.13,53983.0,42.4028,42.4115,42.3597,42.4028,53983.0
2019-12-30 12:00:00,49.14,49.17,49.13,49.16,100303.0,42.4115,42.4374,42.4028,42.4287,100303.0
2019-12-30 12:30:00,49.16,49.16,49.12,49.13,118929.0,42.4287,42.4287,42.3942,42.4028,118929.0
2019-12-30 13:00:00,49.12,49.13,49.09,49.09,70438.0,42.3942,42.4028,42.3683,42.3683,70438.0
2019-12-30 13:30:00,49.09,49.1,49.05,49.09,97742.0,42.3683,42.3769,42.3338,42.3683,97742.0
2019-12-30 14:00:00,49.08,49.08,49.03,49.04,161218.0,42.3597,42.3597,42.3165,42.3252,161218.0
2019-12-30 14:30:00,49.04,49.04,49.0,49.0,172943.0,42.3252,42.3252,42.2906,42.2906,172943.0
2019-12-30 15:00:00,49.0,49.01,48.98,48.98,169547.0,42.2906,42.2993,42.2734,42.2734,169547.0
2019-12-30 15:30:00,48.99,48.99,48.9,48.93,154124.0,42.282,42.282,42.2043,42.2302,154124.0
2019-12-31 09:30:00,48.98,49.03,48.88,49.02,47141.0,42.2734,42.3165,42.1871,42.3079,47141.0
2019-12-31 10:00:00,49.0,49.01,48.93,48.94,280240.0,42.2906,42.2993,42.2302,42.2389,280240.0
2019-12-31 10:30:00,48.94,48.96,48.87,48.88,49213.0,42.2389,42.2561,42.1784,42.1871,49213.0
2019-12-31 11:00:00,48.88,48.9,48.85,48.87,25459.0,42.1871,42.2043,42.1612,42.1784,25459.0
2019-12-31 11:30:00,48.87,48.95,48.86,48.92,36675.0,42.1784,42.2475,42.1698,42.2216,36675.0
2019-12-31 12:00:00,48.92,48.93,48.9,48.92,76073.0,42.2216,42.2302,42.2043,42.2216,76073.0
2019-12-31 12:30:00,48.92,48.95,48.92,48.95,43537.0,42.2216,42.2475,42.2216,42.2475,43537.0
2019-12-31 13:00:00,48.95,48.97,48.94,48.95,141158.0,42.2475,42.2647,42.2389,42.2475,141158.0
2019-12-31 13:30:00,48.95,48.97,48.95,48.97,27216.0,42.2475,42.2647,42.2475,42.2647,27216.0
2019-12-31 14:00:00,48.97,48.97,48.94,48.97,128689.0,42.2647,42.2647,42.2389,42.2647,128689.0
2019-12-31 14:30:00,48.97,48.98,48.96,48.96,71083.0,42.2647,42.2734,42.2561,42.2561,71083.0
2019-12-31 15:00:00,48.97,49.0,48.96,48.99,258260.0,42.2647,42.2906,42.2561,42.282,258260.0
2019-12-31 15:30:00,49.0,49.13,48.99,49.11,230589.0,42.2906,42.4028,42.282,42.3856,230589.0
2020-01-02 09:30:00,49.5,49.58,49.49,49.57,89223.0,42.7222,42.7912,42.7135,42.7826,89223.0
2020-01-02 10:00:00,49.56,49.56,49.46,49.51,95765.0,42.774,42.774,42.6877,42.7308,95765.0
2020-01-02 10:30:00,49.5,49.62,49.48,49.62,178464.0,42.7222,42.8257,42.7049,42.8257,178464.0
2020-01-02 11:00:00,49.62,49.62,49.52,49.54,37194.0,42.8257,42.8257,42.7394,42.7567,37194.0
2020-01-02 11:30:00,49.55,49.55,49.47,49.5,31974.0,42.7653,42.7653,42.6963,42.7222,31974.0
2020-01-02 12:00:00,49.49,49.53,49.48,49.53,110362.0,42.7135,42.7481,42.7049,42.7481,110362.0
2020-01-02 12:30:00,49.52,49.55,49.52,49.54,29788.0,42.7394,42.7653,42.7394,42.7567,29788.0
2020-01-02 13:00:00,49.54,49.55,49.5,49.53,69812.0,42.7567,42.7653,42.7222,42.7481,69812.0
2020-01-02 13:30:00,49.53,49.55,49.52,49.55,90139.0,42.7481,42.7653,42.7394,42.7653,90139.0
2020-01-02 14:00:00,49.55,49.59,49.54,49.58,69348.0,42.7653,42.7999,42.7567,42.7912,69348.0
2020-01-02 14:30:00,49.58,49.61,49.57,49.59,488738.0,42.7912,42.8171,42.7826,42.7999,488738.0
2020-01-02 15:00:00,49.59,49.62,49.59,49.61,116672.0,42.7999,42.8257,42.7999,42.8171,116672.0
2020-01-02 15:30:00,49.61,49.7,49.59,49.7,170826.0,42.8171,42.8948,42.7999,42.8948,170826.0
2020-01-03 09:30:00,49.05,49.25,49.05,49.23,108631.0,42.3338,42.5064,42.3338,42.4891,108631.0
2020-01-03 10:00:00,49.22,49.24,49.15,49.2,182927.0,42.4805,42.4978,42.4201,42.4633,182927.0
2020-01-03 10:30:00,49.19,49.25,49.19,49.23,86014.0,42.4546,42.5064,42.4546,42.4891,86014.0
2020-01-03 11:00:00,49.23,49.27,49.21,49.24,72490.0,42.4891,42.5237,42.4719,42.4978,72490.0
2020-01-03 11:30:00,49.25,49.31,49.25,49.28,88845.0,42.5064,42.5582,42.5064,42.5323,88845.0
2020-01-03 12:00:00,49.28,49.32,49.27,49.32,16765.0,42.5323,42.5668,42.5237,42.5668,16765.0
2020-01-03 12:30:00,49.3,49.33,49.3,49.3,25527.0,42.5496,42.5755,42.5496,42.5496,25527.0
2020-01-03 13:00:00,49.32,49.32,49.23,49.25,115181.0,42.5668,42.5668,42.4891,42.5064,115181.0
2020-01-03 13:30:00,49.25,49.25,49.12,49.18,99904.0,42.5064,42.5064,42.3942,42.446,99904.0
2020-01-03 14:00:00,49.18,49.18,49.12,49.12,182835.0,42.446,42.446,42.3942,42.3942,182835.0
2020-01-03 14:30:00,49.12,49.15,49.12,49.15,90427.0,42.3942,42.4201,42.3942,42.4201,90427.0
2020-01-03 15:00:00,49.15,49.18,49.1,49.1,300231.0,42.4201,42.446,42.3769,42.3769,300231.0
2020-01-03 15:30:00,49.08,49.1,49.05,49.07,96781.0,42.3597,42.3769,42.3338,42.3511,96781.0
2020-01-06 09:30:00,48.88,49.0,48.88,48.98,184018.0,42.1871,42.2906,42.1871,42.2734,184018.0
2020-01-06 10:00:00,48.98,49.05,48.98,49.05,90666.0,42.2734,42.3338,42.2734,42.3338,90666.0
2020-01-06 10:30:00,49.05,49.11,49.02,49.07,197712.0,42.3338,42.3856,42.3079,42.3511,197712.0
2020-01-06 11:00:00,49.07,49.09,49.05,49.06,164628.0,42.3511,42.3683,42.3338,42.3424,164628.0
2020-01-06 11:30:00,49.06,49.1,49.05,49.06,125811.0,42.3424,42.3769,42.3338,42.3424,125811.0
2020-01-06 12:00:00,49.06,49.1,49.05,49.08,176030.0,42.3424,42.3769,42.3338,42.3597,176030.0
2020-01-06 12:30:00,49.09,49.1,49.07,49.08,64480.0,42.3683,42.3769,42.3511,42.3597,64480.0
2020-01-06 13:00:00,49.09,49.13,49.09,49.13,53183.0,42.3683,42.4028,42.3683,42.4028,53183.0
2020-01-06 13:30:00,49.13,49.15,49.12,49.14,122978.0,42.4028,42.4201,42.3942,42.4115,122978.0
2020-01-06 14:00:00,49.13,49.15,49.11,49.13,104896.0,42.4028,42.4201,42.3856,42.4028,104896.0
2020-01-06 14:30:00,49.12,49.13,49.11,49.13,54307.0,42.3942,42.4028,42.3856,42.4028,54307.0
2020-01-06 15:00:00,49.13,49.15,49.1,49.12,359736.0,42.4028,42.4201,42.3769,42.3942,359736.0
2020-01-06 15:30:00,49.12,49.17,49.1,49.16,233356.0,42.3942,42.4374,42.3769,42.4287,233356.0
2020-01-07 09:30:00,49.14,49.14,49.02,49.07,171526.0,42.4115,42.4115,42.3079,42.3511,171526.0
2020-01-07 10:00:00,49.08,49.13,49.05,49.11,108397.0,42.3597,42.4028,42.3338,42.3856,108397.0
2020-01-07 10:30:00,49.13,49.15,49.06,49.15,70100.0,42.4028,42.4201,42.3424,42.4201,70100.0
2020-01-07 11:00:00,49.14,49.17,49.12,49.15,34783.0,42.4115,42.4374,42.3942,42.4201,34783.0
2020-01-07 11:30:00,49.14,49.14,49.06,49.07,53661.0,42.4115,42.4115,42.3424,42.3511,53661.0
2020-01-07 12:00:00,49.07,49.11,49.07,49.1,38021.0,42.3511,42.3856,42.3511,42.3769,38021.0
2020-01-07 12:30:00,49.09,49.09,49.06,49.06,85050.0,42.3683,42.3683,42.3424,42.3424,85050.0
2020-01-07 13:00:00,49.07,49.11,49.06,49.11,20670.0,42.3511,42.3856,42.3424,42.3856,20670.0
2020-01-07 13:30:00,49.11,49.11,49.08,49.09,45065.0,42.3856,42.3856,42.3597,42.3683,45065.0
2020-01-07 14:00:00,49.09,49.09,49.03,49.06,115032.0,42.3683,42.3683,42.3165,42.3424,115032.0
2020-01-07 14:30:00,49.05,49.07,49.04,49.07,88277.0,42.3338,42.3511,42.3252,42.3511,88277.0
2020-01-07 15:00:00,49.07,49.11,49.07,49.1,29827.0,42.3511,42.3856,42.3511,42.3769,29827.0
2020-01-07 15:30:00,49.1,49.11,49.05,49.07,102669.0,42.3769,42.3856,42.3338,42.3511,102669.0
2020-01-08 09:30:00,49.03,49.11,48.99,49.11,67562.0,42.3165,42.3856,42.282,42.3856,67562.0
2020-01-08 10:00:00,49.12,49.17,49.1,49.11,71975.0,42.3942,42.4374,42.3769,42.3856,71975.0
2020-01-08 10:30:00,49.1,49.11,49.05,49.08,80252.0,42.3769,42.3856,42.3338,42.3597,80252.0
2020-01-08 11:00:00,49.08,49.14,49.02,49.11,87519.0,42.3597,42.4115,42.3079,42.3856,87519.0
2020-01-08 11:30:00,49.11,49.35,49.05,49.31,233274.0,42.3856,42.5927,42.3338,42.5582,233274.0
2020-01-08 12:00:00,49.3,49.36,49.29,49.33,72278.0,42.5496,42.6013,42.5409,42.5755,72278.0
2020-01-08 12:30:00,49.35,49.36,49.31,49.36,34005.0,42.5927,42.6013,42.5582,42.6013,34005.0
2020-01-08 13:00:00,49.34,49.36,49.31,49.34,68664.0,42.5841,42.6013,42.5582,42.5841,68664.0
2020-01-08 13:30:00,49.35,49.36,49.3,49.3,99679.0,42.5927,42.6013,42.5496,42.5496,99679.0
2020-01-08 14:00:00,49.31,49.33,49.3,49.32,20280.0,42.5582,42.5755,42.5496,42.5668,20280.0
2020-01-08 14:30:00,49.31,49.33,49.31,49.33,151647.0,42.5582,42.5755,42.5582,42.5755,151647.0
2020-01-08 15:00:00,49.33,49.36,49.32,49.36,55843.0,42.5755,42.6013,42.5668,42.6013,55843.0
2020-01-08 15:30:00,49.36,49.36,49.19,49.2,486111.0,42.6013,42.6013,42.4546,42.4633,486111.0
2020-01-09 09:30:00,49.39,49.41,49.35,49.38,38955.0,42.6272,42.6445,42.5927,42.6186,38955.0
2020-01-09 10:00:00,49.35,49.36,49.33,49.36,67598.0,42.5927,42.6013,42.5755,42.6013,67598.0
2020-01-09 10:30:00,49.36,49.38,49.34,49.38,45403.0,42.6013,42.6186,42.5841,42.6186,45403.0
2020-01-09 11:00:00,49.38,49.38,49.31,49.33,38774.0,42.6186,42.6186,42.5582,42.5755,38774.0
2020-01-09 11:30:00,49.32,49.39,49.32,49.38,482838.0,42.5668,42.6272,42.5668,42.6186,482838.0
2020-01-09 12:00:00,49.37,49.39,49.32,49.33,77261.0,42.61,42.6272,42.5668,42.5755,77261.0
2020-01-09 12:30:00,49.34,49.34,49.27,49.31,34080.0,42.5841,42.5841,42.5237,42.5582,34080.0
2020-01-09 13:00:00,49.32,49.34,49.3,49.33,50903.0,42.5668,42.5841,42.5496,42.5755,50903.0
2020-01-09 13:30:00,49.34,49.35,49.32,49.33,48491.0,42.5841,42.5927,42.5668,42.5755,48491.0
2020-01-09 14:00:00,49.33,49.35,49.32,49.34,122734.0,42.5755,42.5927,42.5668,42.5841,122734.0
2020-01-09 14:30:00,49.35,49.39,49.35,49.37,52565.0,42.5927,42.6272,42.5927,42.61,52565.0
2020-01-09 15:00:00,49.36,49.37,49.34,49.36,115857.0,42.6013,42.61,42.5841,42.6013,115857.0
2020-01-09 15:30:00,49.36,49.4,49.34,49.39,178661.0,42.6013,42.6359,42.5841,42.6272,178661.0
2020-01-10 09:30:00,49.44,49.46,49.37,49.45,46402.0,42.6704,42.6877,42.61,42.679,46402.0
2020-01-10 10:00:00,49.46,49.54,49.46,49.52,85577.0,42.6877,42.7567,42.6877,42.7394,85577.0
2020-01-10 10:30:00,49.52,49.53,49.48,49.51,52306.0,42.7394,42.7481,42.7049,42.7308,52306.0
2020-01-10 11:00:00,49.51,49.52,49.41,49.43,43942.0,42.7308,42.7394,42.6445,42.6618,43942.0
2020-01-10 11:30:00,49.42,49.42,49.36,49.4,610817.0,42.6531,42.6531,42.6013,42.6359,610817.0
2020-01-10 12:00:00,49.39,49.41,49.34,49.41,166024.0,42.6272,42.6445,42.5841,42.6445,166024.0
2020-01-10 12:30:00,49.41,49.44,49.4,49.43,33945.0,42.6445,42.6704,42.6359,42.6618,33945.0
2020-01-10 13:00:00,49.42,49.46,49.42,49.45,175465.0,42.6531,42.6877,42.6531,42.679,175465.0
2020-01-10 13:30:00,49.45,49.46,49.43,49.44,133912.0,42.679,42.6877,42.6618,42.6704,133912.0
2020-01-10 14:00:00,49.44,49.44,49.39,49.39,154629.0,42.6704,42.6704,42.6272,42.6272,154629.0
2020-01-10 14:30:00,49.4,49.4,49.36,49.37,90483.0,42.6359,42.6359,42.6013,42.61,90483.0
2020-01-10 15:00:00,49.37,49.38,49.31,49.32,292319.0,42.61,42.6186,42.5582,42.5668,292319.0
2020-01-10 15:30:00,49.32,49.32,49.26,49.32,311861.0,42.5668,42.5668,42.515,42.5668,311861.0
2020-01-13 09:30:00,49.44,49.45,49.35,49.45,42682.0,42.6704,42.679,42.5927,42.679,42682.0
2020-01-13 10:00:00,49.44,49.47,49.42,49.47,28487.0,42.6704,42.6963,42.6531,42.6963,28487.0
2020-01-13 10:30:00,49.46,49.52,49.44,49.52,44638.0,42.6877,42.7394,42.6704,42.7394,44638.0
2020-01-13 11:00:00,49.52,49.56,49.51,49.55,845484.0,42.7394,42.774,42.7308,42.7653,845484.0
2020-01-13 11:30:00,49.55,49.58,49.52,49.58,474489.0,42.7653,42.7912,42.7394,42.7912,474489.0
2020-01-13 12:00:00,49.59,49.64,49.59,49.63,46372.0,42.7999,42.843,42.7999,42.8344,46372.0
2020-01-13 12:30:00,49.63,49.66,49.63,49.66,68185.0,42.8344,42.8603,42.8344,42.8603,68185.0
2020-01-13 13:00:00,49.66,49.68,49.65,49.68,81145.0,42.8603,42.8775,42.8516,42.8775,81145.0
2020-01-13 13:30:00,49.67,49.68,49.64,49.65,98559.0,42.8689,42.8775,42.843,42.8516,98559.0
2020-01-13 14:00:00,49.65,49.69,49.64,49.68,84828.0,42.8516,42.8862,42.843,42.8775,84828.0
2020-01-13 14:30:00,49.68,49.69,49.66,49.68,74970.0,42.8775,42.8862,42.8603,42.8775,74970.0
2020-01-13 15:00:00,49.67,49.69,49.65,49.66,413740.0,42.8689,42.8862,42.8516,42.8603,413740.0
2020-01-13 15:30:00,49.66,49.72,49.65,49.71,329292.0,42.8603,42.9121,42.8516,42.9034,329292.0
2020-01-14 09:30:00,49.56,49.62,49.55,49.56,57599.0,42.774,42.8257,42.7653,42.774,57599.0
2020-01-14 10:00:00,49.56,49.61,49.56,49.6,118668.0,42.774,42.8171,42.774,42.8085,118668.0
2020-01-14 10:30:00,49.61,49.64,49.57,49.6,67733.0,42.8171,42.843,42.7826,42.8085,67733.0
2020-01-14 11:00:00,49.6,49.64,49.6,49.62,48495.0,42.8085,42.843,42.8085,42.8257,48495.0
2020-01-14 11:30:00,49.62,49.65,49.61,49.65,58942.0,42.8257,42.8516,42.8171,42.8516,58942.0
2020-01-14 12:00:00,49.65,49.67,49.64,49.67,36257.0,42.8516,42.8689,42.843,42.8689,36257.0
2020-01-14 12:30:00,49.67,49.71,49.67,49.7,57733.0,42.8689,42.9034,42.8689,42.8948,57733.0
2020-01-14 13:00:00,49.7,49.73,49.69,49.73,48950.0,42.8948,42.9207,42.8862,42.9207,48950.0
2020-01-14 13:30:00,49.72,49.73,49.62,49.63,174443.0,42.9121,42.9207,42.8257,42.8344,174443.0
2020-01-14 14:00:00,49.63,49.66,49.56,49.66,117618.0,42.8344,42.8603,42.774,42.8603,117618.0
2020-01-14 14:30:00,49.67,49.71,49.66,49.68,187555.0,42.8689,42.9034,42.8603,42.8775,187555.0
2020-01-14 15:00:00,49.68,49.69,49.65,49.66,150336.0,42.8775,42.8862,42.8516,42.8603,150336.0
2020-01-14 15:30:00,49.66,49.71,49.65,49.71,178409.0,42.8603,42.9034,42.8516,42.9034,178409.0
2020-01-15 09:30:00,49.61,49.67,49.6,49.67,125050.0,42.8171,42.8689,42.8085,42.8689,125050.0
2020-01-15 10:00:00,49.67,49.67,49.59,49.62,243292.0,42.8689,42.8689,42.7999,42.8257,243292.0
2020-01-15 10:30:00,49.62,49.64,49.6,49.64,114379.0,42.8257,42.843,42.8085,42.843,114379.0
2020-01-15 11:00:00,49.64,49.66,49.61,49.65,97769.0,42.843,42.8603,42.8171,42.8516,97769.0
2020-01-15 11:30:00,49.65,49.68,49.64,49.64,108259.0,42.8516,42.8775,42.843,42.843,108259.0
2020-01-15 12:00:00,49.65,49.68,49.64,49.67,14670.0,42.8516,42.8775,42.843,42.8689,14670.0
2020-01-15 12:30:00,49.67,49.68,49.6,49.61,47649.0,42.8689,42.8775,42.8085,42.8171,47649.0
2020-01-15 13:00:00,49.61,49.62,49.58,49.59,101283.0,42.8171,42.8257,42.7912,42.7999,101283.0
2020-01-15 13:30:00,49.59,49.6,49.56,49.58,78129.0,42.7999,42.8085,42.774,42.7912,78129.0
2020-01-15 14:00:00,49.58,49.65,49.57,49.64,45788.0,42.7912,42.8516,42.7826,42.843,45788.0
2020-01-15 14:30:00,49.64,49.66,49.62,49.63,14671.0,42.843,42.8603,42.8257,42.8344,14671.0
2020-01-15 15:00:00,49.62,49.62,49.55,49.56,46704.0,42.8257,42.8257,42.7653,42.774,46704.0
2020-01-15 15:30:00,49.56,49.59,49.53,49.59,94614.0,42.774,42.7999,42.7481,42.7999,94614.0
2020-01-16 09:30:00,49.72,49.76,49.71,49.73,124217.0,42.9121,42.9466,42.9034,42.9207,124217.0
2020-01-16 10:00:00,49.73,49.76,49.72,49.75,45770.0,42.9207,42.9466,42.9121,42.9379,45770.0
2020-01-16 10:30:00,49.75,49.76,49.72,49.75,38157.0,42.9379,42.9466,42.9121,42.9379,38157.0
2020-01-16 11:00:00,49.75,49.76,49.72,49.74,49305.0,42.9379,42.9466,42.9121,42.9293,49305.0
2020-01-16 11:30:00,49.74,49.78,49.73,49.77,45539.0,42.9293,42.9638,42.9207,42.9552,45539.0
2020-01-16 12:00:00,49.78,49.8,49.76,49.77,16897.0,42.9638,42.9811,42.9466,42.9552,16897.0
2020-01-16 12:30:00,49.77,49.78,49.76,49.77,24294.0,42.9552,42.9638,42.9466,42.9552,24294.0
2020-01-16 13:00:00,49.77,49.77,49.73,49.74,69566.0,42.9552,42.9552,42.9207,42.9293,69566.0
2020-01-16 13:30:00,49.74,49.76,49.73,49.75,18688.0,42.9293,42.9466,42.9207,42.9379,18688.0
2020-01-16 14:00:00,49.75,49.76,49.73,49.76,30895.0,42.9379,42.9466,42.9207,42.9466,30895.0
2020-01-16 14:30:00,49.76,49.78,49.75,49.78,32058.0,42.9466,42.9638,42.9379,42.9638,32058.0
2020-01-16 15:00:00,49.77,49.8,49.77,49.79,80827.0,42.9552,42.9811,42.9552,42.9725,80827.0
2020-01-16 15:30:00,49.78,49.84,49.78,49.84,82983.0,42.9638,43.0156,42.9638,43.0156,82983.0
2020-01-17 09:30:00,49.95,49.97,49.93,49.96,34081.0,43.1106,43.1278,43.0933,43.1192,34081.0
2020-01-17 10:00:00,49.97,49.98,49.93,49.97,43421.0,43.1278,43.1365,43.0933,43.1278,43421.0
2020-01-17 10:30:00,49.97,49.97,49.92,49.95,50245.0,43.1278,43.1278,43.0847,43.1106,50245.0
2020-01-17 11:00:00,49.95,49.95,49.87,49.9,38951.0,43.1106,43.1106,43.0415,43.0674,38951.0
2020-01-17 11:30:00,49.91,49.93,49.9,49.93,24307.0,43.076,43.0933,43.0674,43.0933,24307.0
2020-01-17 12:00:00,49.93,49.95,49.93,49.94,253084.0,43.0933,43.1106,43.0933,43.1019,253084.0
2020-01-17 12:30:00,49.94,49.94,49.91,49.93,41498.0,43.1019,43.1019,43.076,43.0933,41498.0
2020-01-17 13:00:00,49.93,49.95,49.92,49.95,22322.0,43.0933,43.1106,43.0847,43.1106,22322.0
2020-01-17 13:30:00,49.95,49.96,49.94,49.96,29881.0,43.1106,43.1192,43.1019,43.1192,29881.0
2020-01-17 14:00:00,49.95,49.97,49.95,49.97,25825.0,43.1106,43.1278,43.1106,43.1278,25825.0
2020-01-17 14:30:00,49.96,49.98,49.95,49.97,307901.0,43.1192,43.1365,43.1106,43.1278,307901.0
2020-01-17 15:00:00,49.98,49.98,49.95,49.98,93028.0,43.1365,43.1365,43.1106,43.1365,93028.0
2020-01-17 15:30:00,49.98,50.03,49.97,50.03,60004.0,43.1365,43.1796,43.1278,43.1796,60004.0
2020-01-21 09:30:00,49.58,49.62,49.5,49.55,78310.0,42.7912,42.8257,42.7222,42.7653,78310.0
2020-01-21 10:00:00,49.55,49.57,49.49,49.54,155739.0,42.7653,42.7826,42.7135,42.7567,155739.0
2020-01-21 10:30:00,49.54,49.55,49.51,49.52,41218.0,42.7567,42.7653,42.7308,42.7394,41218.0
2020-01-21 11:00:00,49.51,49.56,49.51,49.56,66548.0,42.7308,42.774,42.7308,42.774,66548.0
2020-01-21 11:30:00,49.57,49.59,49.56,49.58,128066.0,42.7826,42.7999,42.774,42.7912,128066.0
2020-01-21 12:00:00,49.58,49.58,49.56,49.58,23780.0,42.7912,42.7912,42.774,42.7912,23780.0
2020-01-21 12:30:00,49.58,49.6,49.56,49.58,51915.0,42.7912,42.8085,42.774,42.7912,51915.0
2020-01-21 13:00:00,49.58,49.59,49.5,49.51,84406.0,42.7912,42.7999,42.7222,42.7308,84406.0
2020-01-21 13:30:00,49.51,49.51,49.44,49.44,60942.0,42.7308,42.7308,42.6704,42.6704,60942.0
2020-01-21 14:00:00,49.44,49.49,49.42,49.46,119779.0,42.6704,42.7135,42.6531,42.6877,119779.0
2020-01-21 14:30:00,49.45,49.47,49.42,49.47,357444.0,42.679,42.6963,42.6531,42.6963,357444.0
2020-01-21 15:00:00,49.47,49.5,49.45,49.47,84549.0,42.6963,42.7222,42.679,42.6963,84549.0
2020-01-21 15:30:00,49.47,49.48,49.39,49.4,256545.0,42.6963,42.7049,42.6272,42.6359,256545.0
2020-01-22 09:30:00,49.67,49.7,49.64,49.68,92136.0,42.8689,42.8948,42.843,42.8775,92136.0
2020-01-22 10:00:00,49.68,49.68,49.6,49.65,80662.0,42.8775,42.8775,42.8085,42.8516,80662.0
2020-01-22 10:30:00,49.65,49.69,49.61,49.61,85891.0,42.8516,42.8862,42.8171,42.8171,85891.0
2020-01-22 11:00:00,49.61,49.61,49.56,49.57,78729.0,42.8171,42.8171,42.774,42.7826,78729.0
2020-01-22 11:30:00,49.58,49.6,49.53,49.55,80180.0,42.7912,42.8085,42.7481,42.7653,80180.0
2020-01-22 12:00:00,49.56,49.56,49.52,49.52,52860.0,42.774,42.774,42.7394,42.7394,52860.0
2020-01-22 12:30:00,49.53,49.56,49.52,49.56,11845.0,42.7481,42.774,42.7394,42.774,11845.0
2020-01-22 13:00:00,49.57,49.6,49.56,49.59,17717.0,42.7826,42.8085,42.774,42.7999,17717.0
2020-01-22 13:30:00,49.59,49.61,49.57,49.57,43238.0,42.7999,42.8171,42.7826,42.7826,43238.0
2020-01-22 14:00:00,49.57,49.59,49.56,49.57,50675.0,42.7826,42.7999,42.774,42.7826,50675.0
2020-01-22 14:30:00,49.58,49.58,49.56,49.58,69195.0,42.7912,42.7912,42.774,42.7912,69195.0
2020-01-22 15:00:00,49.57,49.58,49.49,49.51,93092.0,42.7826,42.7912,42.7135,42.7308,93092.0
2020-01-22 15:30:00,49.51,49.58,49.51,49.57,596829.0,42.7308,42.7912,42.7308,42.7826,596829.0
2020-01-23 09:30:00,49.24,49.24,49.04,49.13,200064.0,42.4978,42.4978,42.3252,42.4028,200064.0
2020-01-23 10:00:00,49.14,49.18,49.11,49.15,604417.0,42.4115,42.446,42.3856,42.4201,604417.0
2020-01-23 10:30:00,49.15,49.19,49.08,49.1,119805.0,42.4201,42.4546,42.3597,42.3769,119805.0
2020-01-23 11:00:00,49.11,49.11,49.0,49.01,71192.0,42.3856,42.3856,42.2906,42.2993,71192.0
2020-01-23 11:30:00,49.01,49.08,49.01,49.07,45727.0,42.2993,42.3597,42.2993,42.3511,45727.0
2020-01-23 12:00:00,49.07,49.15,49.05,49.15,61749.0,42.3511,42.4201,42.3338,42.4201,61749.0
2020-01-23 12:30:00,49.15,49.17,49.12,49.14,202009.0,42.4201,42.4374,42.3942,42.4115,202009.0
2020-01-23 13:00:00,49.14,49.22,49.12,49.18,118448.0,42.4115,42.4805,42.3942,42.446,118448.0
2020-01-23 13:30:00,49.18,49.26,49.18,49.26,127527.0,42.446,42.515,42.446,42.515,127527.0
2020-01-23 14:00:00,49.26,49.33,49.26,49.31,104720.0,42.515,42.5755,42.515,42.5582,104720.0
2020-01-23 14:30:00,49.31,49.36,49.3,49.35,38610.0,42.5582,42.6013,42.5496,42.5927,38610.0
2020-01-23 15:00:00,49.36,49.4,49.33,49.4,127231.0,42.6013,42.6359,42.5755,42.6359,127231.0
2020-01-23 15:30:00,49.4,49.43,49.36,49.37,189624.0,42.6359,42.6618,42.6013,42.61,189624.0
2020-01-24 09:30:00,49.52,49.52,49.44,49.46,51675.0,42.7394,42.7394,42.6704,42.6877,51675.0
2020-01-24 10:00:00,49.48,49.48,49.29,49.29,71189.0,42.7049,42.7049,42.5409,42.5409,71189.0
2020-01-24 10:30:00,49.3,49.34,49.28,49.34,44731.0,42.5496,42.5841,42.5323,42.5841,44731.0
2020-01-24 11:00:00,49.34,49.38,49.26,49.26,71101.0,42.5841,42.6186,42.515,42.515,71101.0
2020-01-24 11:30:00,49.28,49.3,49.23,49.25,74164.0,42.5323,42.5496,42.4891,42.5064,74164.0
2020-01-24 12:00:00,49.24,49.24,49.09,49.16,152886.0,42.4978,42.4978,42.3683,42.4287,152886.0
2020-01-24 12:30:00,49.17,49.22,49.16,49.2,21726.0,42.4374,42.4805,42.4287,42.4633,21726.0
2020-01-24 13:00:00,49.21,49.21,49.13,49.13,65365.0,42.4719,42.4719,42.4028,42.4028,65365.0
2020-01-24 13:30:00,49.13,49.13,49.06,49.08,19818.0,42.4028,42.4028,42.3424,42.3597,19818.0
2020-01-24 14:00:00,49.08,49.09,48.98,49.0,40957.0,42.3597,42.3683,42.2734,42.2906,40957.0
2020-01-24 14:30:00,49.02,49.07,48.99,49.06,23481.0,42.3079,42.3511,42.282,42.3424,23481.0
2020-01-24 15:00:00,49.08,49.17,49.08,49.14,49283.0,42.3597,42.4374,42.3597,42.4115,49283.0
2020-01-24 15:30:00,49.14,49.14,49.05,49.11,436067.0,42.4115,42.4115,42.3338,42.3856,436067.0
2020-01-27 09:30:00,48.06,48.18,47.82,48.12,152400.0,41.4793,41.5829,41.2722,41.5311,152400.0
2020-01-27 10:00:00,48.13,48.13,48.0,48.07,181766.0,41.5398,41.5398,41.4276,41.488,181766.0
2020-01-27 10:30:00,48.08,48.08,47.88,47.92,167696.0,41.4966,41.4966,41.324,41.3585,167696.0
2020-01-27 11:00:00,47.94,47.99,47.88,47.97,79638.0,41.3758,41.4189,41.324,41.4017,79638.0
2020-01-27 11:30:00,47.96,48.07,47.94,48.02,46606.0,41.393,41.488,41.3758,41.4448,46606.0
2020-01-27 12:00:00,48.01,48.13,48.0,48.09,172102.0,41.4362,41.5398,41.4276,41.5052,172102.0
2020-01-27 12:30:00,48.11,48.15,48.08,48.09,175590.0,41.5225,41.557,41.4966,41.5052,175590.0
2020-01-27 13:00:00,48.09,48.18,48.09,48.16,94495.0,41.5052,41.5829,41.5052,41.5657,94495.0
2020-01-27 13:30:00,48.15,48.18,48.12,48.12,42109.0,41.557,41.5829,41.5311,41.5311,42109.0
2020-01-27 14:00:00,48.12,48.16,48.08,48.16,94710.0,41.5311,41.5657,41.4966,41.5657,94710.0
2020-01-27 14:30:00,48.16,48.17,48.06,48.08,673521.0,41.5657,41.5743,41.4793,41.4966,673521.0
2020-01-27 15:00:00,48.09,48.13,48.06,48.1,219349.0,41.5052,41.5398,41.4793,41.5139,219349.0
2020-01-27 15:30:00,48.1,48.1,47.99,48.0,334233.0,41.5139,41.5139,41.4189,41.4276,334233.0
2020-01-28 09:30:00,48.19,48.21,48.06,48.16,385018.0,41.5915,41.6088,41.4793,41.5657,385018.0
2020-01-28 10:00:00,48.16,48.36,48.15,48.32,367015.0,41.5657,41.7383,41.557,41.7037,367015.0
2020-01-28 10:30:00,48.32,48.37,48.31,48.33,284199.0,41.7037,41.7469,41.6951,41.7124,284199.0
2020-01-28 11:00:00,48.34,48.35,48.29,48.34,524750.0,41.721,41.7296,41.6779,41.721,524750.0
2020-01-28 11:30:00,48.34,48.38,48.3,48.36,40304.0,41.721,41.7555,41.6865,41.7383,40304.0
2020-01-28 12:00:00,48.36,48.4,48.34,48.38,41301.0,41.7383,41.7728,41.721,41.7555,41301.0
2020-01-28 12:30:00,48.38,48.39,48.33,48.35,123115.0,41.7555,41.7642,41.7124,41.7296,123115.0
2020-01-28 13:00:00,48.34,48.35,48.31,48.34,67115.0,41.721,41.7296,41.6951,41.721,67115.0
2020-01-28 13:30:00,48.34,48.37,48.33,48.37,104285.0,41.721,41.7469,41.7124,41.7469,104285.0
2020-01-28 14:00:00,48.37,48.41,48.37,48.39,109267.0,41.7469,41.7814,41.7469,41.7642,109267.0
2020-01-28 14:30:00,48.38,48.43,48.38,48.41,155572.0,41.7555,41.7987,41.7555,41.7814,155572.0
2020-01-28 15:00:00,48.41,48.43,48.39,48.42,130845.0,41.7814,41.7987,41.7642,41.7901,130845.0
2020-01-28 15:30:00,48.42,48.43,48.39,48.41,218543.0,41.7901,41.7987,41.7642,41.7814,218543.0
2020-01-29 09:30:00,48.56,48.58,48.41,48.43,257864.0,41.9109,41.9281,41.7814,41.7987,257864.0
2020-01-29 10:00:00,48.42,48.49,48.36,48.48,66390.0,41.7901,41.8505,41.7383,41.8418,66390.0
2020-01-29 10:30:00,48.48,48.49,48.45,48.49,56813.0,41.8418,41.8505,41.8159,41.8505,56813.0
2020-01-29 11:00:00,48.5,48.51,48.48,48.51,19107.0,41.8591,41.8677,41.8418,41.8677,19107.0
2020-01-29 11:30:00,48.49,48.51,48.46,48.51,9404.0,41.8505,41.8677,41.8246,41.8677,9404.0
2020-01-29 12:00:00,48.5,48.52,48.49,48.51,15978.0,41.8591,41.8764,41.8505,41.8677,15978.0
2020-01-29 12:30:00,48.5,48.54,48.5,48.51,14675.0,41.8591,41.8936,41.8591,41.8677,14675.0
2020-01-29 13:00:00,48.52,48.54,48.5,48.53,17244.0,41.8764,41.8936,41.8591,41.885,17244.0
2020-01-29 13:30:00,48.54,48.56,48.52,48.54,49214.0,41.8936,41.9109,41.8764,41.8936,49214.0
2020-01-29 14:00:00,48.54,48.59,48.53,48.56,51148.0,41.8936,41.9368,41.885,41.9109,51148.0
2020-01-29 14:30:00,48.57,48.58,48.54,48.56,64567.0,41.9195,41.9281,41.8936,41.9109,64567.0
2020-01-29 15:00:00,48.56,48.56,48.44,48.5,130359.0,41.9109,41.9109,41.8073,41.8591,130359.0
2020-01-29 15:30:00,48.49,48.5,48.42,48.43,171468.0,41.8505,41.8591,41.7901,41.7987,171468.0
2020-01-30 09:30:00,47.89,48.03,47.86,47.97,119359.0,41.3326,41.4535,41.3067,41.4017,119359.0
2020-01-30 10:00:00,47.98,48.01,47.9,47.92,80581.0,41.4103,41.4362,41.3413,41.3585,80581.0
2020-01-30 10:30:00,47.89,47.91,47.73,47.75,129541.0,41.3326,41.3499,41.1945,41.2118,129541.0
2020-01-30 11:00:00,47.74,47.89,47.74,47.88,54264.0,41.2032,41.3326,41.2032,41.324,54264.0
2020-01-30 11:30:00,47.89,48.0,47.88,47.95,30870.0,41.3326,41.4276,41.324,41.3844,30870.0
2020-01-30 12:00:00,47.95,47.97,47.89,47.89,33853.0,41.3844,41.4017,41.3326,41.3326,33853.0
2020-01-30 12:30:00,47.89,47.91,47.81,47.87,93569.0,41.3326,41.3499,41.2636,41.3154,93569.0
2020-01-30 13:00:00,47.87,47.9,47.85,47.89,103667.0,41.3154,41.3413,41.2981,41.3326,103667.0
2020-01-30 13:30:00,47.88,47.91,47.86,47.87,49535.0,41.324,41.3499,41.3067,41.3154,49535.0
2020-01-30 14:00:00,47.88,47.97,47.88,47.96,25957.0,41.324,41.4017,41.324,41.393,25957.0
2020-01-30 14:30:00,47.95,48.07,47.89,48.01,344454.0,41.3844,41.488,41.3326,41.4362,344454.0
2020-01-30 15:00:00,48.03,48.14,48.02,48.12,241261.0,41.4535,41.5484,41.4448,41.5311,241261.0
2020-01-30 15:30:00,48.12,48.25,48.11,48.24,165082.0,41.5311,41.6433,41.5225,41.6347,165082.0
2020-01-31 09:30:00,47.69,47.73,47.55,47.62,223303.0,41.16,41.1945,41.0392,41.0996,223303.0
2020-01-31 10:00:00,47.61,47.61,47.47,47.48,179680.0,41.091,41.091,40.9701,40.9788,179680.0
2020-01-31 10:30:00,47.46,47.5,47.4,47.45,166929.0,40.9615,40.996,40.9097,40.9529,166929.0
2020-01-31 11:00:00,47.44,47.5,47.36,47.44,198970.0,40.9442,40.996,40.8752,40.9442,198970.0
2020-01-31 11:30:00,47.44,47.53,47.36,47.52,91701.0,40.9442,41.0219,40.8752,41.0133,91701.0
2020-01-31 12:00:00,47.52,47.54,47.42,47.45,37468.0,41.0133,41.0305,40.927,40.9529,37468.0
2020-01-31 12:30:00,47.44,47.44,47.3,47.36,89204.0,40.9442,40.9442,40.8234,40.8752,89204.0
2020-01-31 13:00:00,47.4,47.4,47.31,47.31,48976.0,40.9097,40.9097,40.832,40.832,48976.0
2020-01-31 13:30:00,47.32,47.32,47.26,47.32,54153.0,40.8407,40.8407,40.7889,40.8407,54153.0
2020-01-31 14:00:00,47.33,47.38,47.31,47.33,213011.0,40.8493,40.8925,40.832,40.8493,213011.0
2020-01-31 14:30:00,47.33,47.4,47.33,47.38,143905.0,40.8493,40.9097,40.8493,40.8925,143905.0
2020-01-31 15:00:00,47.38,47.39,47.27,47.27,223282.0,40.8925,40.9011,40.7975,40.7975,223282.0
2020-01-31 15:30:00,47.27,47.42,47.2,47.4,894031.0,40.7975,40.927,40.7371,40.9097,894031.0
2020-02-03 09:30:00,47.52,47.73,47.52,47.72,360232.0,41.0133,41.1945,41.0133,41.1859,360232.0
2020-02-03 10:00:00,47.73,47.81,47.71,47.81,258975.0,41.1945,41.2636,41.1773,41.2636,258975.0
2020-02-03 10:30:00,47.79,47.8,47.65,47.7,277285.0,41.2463,41.2549,41.1255,41.1686,277285.0
2020-02-03 11:00:00,47.71,47.74,47.66,47.66,31236.0,41.1773,41.2032,41.1341,41.1341,31236.0
2020-02-03 11:30:00,47.66,47.66,47.57,47.62,28171.0,41.1341,41.1341,41.0564,41.0996,28171.0
2020-02-03 12:00:00,47.61,47.68,47.59,47.66,36600.0,41.091,41.1514,41.0737,41.1341,36600.0
2020-02-03 12:30:00,47.66,47.7,47.63,47.7,24265.0,41.1341,41.1686,41.1082,41.1686,24265.0
2020-02-03 13:00:00,47.7,47.7,47.62,47.62,19813.0,41.1686,41.1686,41.0996,41.0996,19813.0
2020-02-03 13:30:00,47.62,47.66,47.62,47.65,67300.0,41.0996,41.1341,41.0996,41.1255,67300.0
2020-02-03 14:00:00,47.65,47.66,47.6,47.62,35148.0,41.1255,41.1341,41.0823,41.0996,35148.0
2020-02-03 14:30:00,47.63,47.66,47.59,47.64,63656.0,41.1082,41.1341,41.0737,41.1169,63656.0
2020-02-03 15:00:00,47.64,47.68,47.63,47.68,298666.0,41.1169,41.1514,41.1082,41.1514,298666.0
2020-02-03 15:30:00,47.67,47.68,47.56,47.59,173309.0,41.1427,41.1514,41.0478,41.0737,173309.0
2020-02-04 09:30:00,48.42,48.5,48.39,48.49,262484.0,41.7901,41.8591,41.7642,41.8505,262484.0
2020-02-04 10:00:00,48.48,48.51,48.43,48.51,438871.0,41.8418,41.8677,41.7987,41.8677,438871.0
2020-02-04 10:30:00,48.51,48.54,48.5,48.51,153011.0,41.8677,41.8936,41.8591,41.8677,153011.0
2020-02-04 11:00:00,48.51,48.58,48.5,48.56,178899.0,41.8677,41.9281,41.8591,41.9109,178899.0
2020-02-04 11:30:00,48.56,48.61,48.56,48.58,161390.0,41.9109,41.954,41.9109,41.9281,161390.0
2020-02-04 12:00:00,48.58,48.6,48.56,48.6,161686.0,41.9281,41.9454,41.9109,41.9454,161686.0
2020-02-04 12:30:00,48.61,48.61,48.56,48.57,136947.0,41.954,41.954,41.9109,41.9195,136947.0
2020-02-04 13:00:00,48.58,48.58,48.52,48.54,153276.0,41.9281,41.9281,41.8764,41.8936,153276.0
2020-02-04 13:30:00,48.54,48.57,48.53,48.56,195202.0,41.8936,41.9195,41.885,41.9109,195202.0
2020-02-04 14:00:00,48.56,48.58,48.53,48.54,206248.0,41.9109,41.9281,41.885,41.8936,206248.0
2020-02-04 14:30:00,48.54,48.58,48.53,48.56,400923.0,41.8936,41.9281,41.885,41.9109,400923.0
2020-02-04 15:00:00,48.55,48.58,48.54,48.58,176075.0,41.9023,41.9281,41.8936,41.9281,176075.0
2020-02-04 15:30:00,48.58,48.58,48.49,48.51,534944.0,41.9281,41.9281,41.8505,41.8677,534944.0
2020-02-05 09:30:00,49.06,49.06,48.87,48.92,207317.0,42.3424,42.3424,42.1784,42.2216,207317.0
2020-02-05 10:00:00,48.9,48.94,48.79,48.81,126330.0,42.2043,42.2389,42.1094,42.1267,126330.0
2020-02-05 10:30:00,48.8,48.88,48.79,48.88,64492.0,42.118,42.1871,42.1094,42.1871,64492.0
2020-02-05 11:00:00,48.88,48.9,48.84,48.9,30532.0,42.1871,42.2043,42.1525,42.2043,30532.0
2020-02-05 11:30:00,48.89,48.91,48.82,48.89,46156.0,42.1957,42.213,42.1353,42.1957,46156.0
2020-02-05 12:00:00,48.91,48.93,48.91,48.91,8065.0,42.213,42.2302,42.213,42.213,8065.0
2020-02-05 12:30:00,48.91,48.93,48.88,48.89,27401.0,42.213,42.2302,42.1871,42.1957,27401.0
2020-02-05 13:00:00,48.88,48.89,48.85,48.88,21286.0,42.1871,42.1957,42.1612,42.1871,21286.0
2020-02-05 13:30:00,48.88,48.91,48.87,48.91,38807.0,42.1871,42.213,42.1784,42.213,38807.0
2020-02-05 14:00:00,48.9,48.9,48.85,48.89,21825.0,42.2043,42.2043,42.1612,42.1957,21825.0
2020-02-05 14:30:00,48.88,48.93,48.88,48.92,29627.0,42.1871,42.2302,42.1871,42.2216,29627.0
2020-02-05 15:00:00,48.92,48.96,48.92,48.94,33678.0,42.2216,42.2561,42.2216,42.2389,33678.0
2020-02-05 15:30:00,48.94,48.94,48.89,48.9,132396.0,42.2389,42.2389,42.1957,42.2043,132396.0
2020-02-06 09:30:00,49.12,49.14,48.98,49.07,115405.0,42.3942,42.4115,42.2734,42.3511,115405.0
2020-02-06 10:00:00,49.06,49.08,48.99,48.99,121224.0,42.3424,42.3597,42.282,42.282,121224.0
2020-02-06 10:30:00,48.99,49.03,48.98,49.01,69990.0,42.282,42.3165,42.2734,42.2993,69990.0
2020-02-06 11:00:00,49.03,49.07,49.02,49.06,33271.0,42.3165,42.3511,42.3079,42.3424,33271.0
2020-02-06 11:30:00,49.07,49.08,49.02,49.04,36559.0,42.3511,42.3597,42.3079,42.3252,36559.0
2020-02-06 12:00:00,49.04,49.1,49.04,49.1,48541.0,42.3252,42.3769,42.3252,42.3769,48541.0
2020-02-06 12:30:00,49.1,49.1,49.07,49.09,24981.0,42.3769,42.3769,42.3511,42.3683,24981.0
2020-02-06 13:00:00,49.1,49.11,49.06,49.07,4469.0,42.3769,42.3856,42.3424,42.3511,4469.0
2020-02-06 13:30:00,49.06,49.07,49.03,49.06,27257.0,42.3424,42.3511,42.3165,42.3424,27257.0
2020-02-06 14:00:00,49.07,49.08,49.05,49.06,42677.0,42.3511,42.3597,42.3338,42.3424,42677.0
2020-02-06 14:30:00,49.06,49.07,49.02,49.02,22079.0,42.3424,42.3511,42.3079,42.3079,22079.0
2020-02-06 15:00:00,49.02,49.05,49.0,49.01,40442.0,42.3079,42.3338,42.2906,42.2993,40442.0
2020-02-06 15:30:00,49.02,49.04,48.98,49.0,1909421.0,42.3079,42.3252,42.2734,42.2906,1909421.0
2020-02-07 09:30:00,48.68,48.69,48.56,48.59,263169.0,42.0145,42.0231,41.9109,41.9368,263169.0
2020-02-07 10:00:00,48.6,48.63,48.56,48.62,90253.0,41.9454,41.9713,41.9109,41.9627,90253.0
2020-02-07 10:30:00,48.63,48.69,48.61,48.66,63976.0,41.9713,42.0231,41.954,41.9972,63976.0
2020-02-07 11:00:00,48.63,48.68,48.62,48.64,21725.0,41.9713,42.0145,41.9627,41.9799,21725.0
2020-02-07 11:30:00,48.66,48.69,48.6,48.62,50364.0,41.9972,42.0231,41.9454,41.9627,50364.0
2020-02-07 12:00:00,48.63,48.65,48.62,48.62,18320.0,41.9713,41.9886,41.9627,41.9627,18320.0
2020-02-07 12:30:00,48.63,48.63,48.6,48.61,14651.0,41.9713,41.9713,41.9454,41.954,14651.0
2020-02-07 13:00:00,48.6,48.61,48.58,48.61,29022.0,41.9454,41.954,41.9281,41.954,29022.0
2020-02-07 13:30:00,48.61,48.62,48.52,48.53,274013.0,41.954,41.9627,41.8764,41.885,274013.0
2020-02-07 14:00:00,48.53,48.53,48.47,48.5,24424.0,41.885,41.885,41.8332,41.8591,24424.0
2020-02-07 14:30:00,48.5,48.53,48.49,48.5,74217.0,41.8591,41.885,41.8505,41.8591,74217.0
2020-02-07 15:00:00,48.53,48.53,48.49,48.51,20352.0,41.885,41.885,41.8505,41.8677,20352.0
2020-02-07 15:30:00,48.51,48.55,48.47,48.51,149142.0,41.8677,41.9023,41.8332,41.8677,149142.0
2020-02-10 09:30:00,48.44,48.55,48.44,48.54,165842.0,41.8073,41.9023,41.8073,41.8936,165842.0
2020-02-10 10:00:00,48.55,48.61,48.54,48.59,116927.0,41.9023,41.954,41.8936,41.9368,116927.0
2020-02-10 10:30:00,48.59,48.61,48.55,48.55,22944.0,41.9368,41.954,41.9023,41.9023,22944.0
2020-02-10 11:00:00,48.56,48.57,48.53,48.57,60380.0,41.9109,41.9195,41.885,41.9195,60380.0
2020-02-10 11:30:00,48.56,48.61,48.55,48.57,21309.0,41.9109,41.954,41.9023,41.9195,21309.0
2020-02-10 12:00:00,48.57,48.57,48.53,48.55,10337.0,41.9195,41.9195,41.885,41.9023,10337.0
2020-02-10 12:30:00,48.54,48.54,48.51,48.52,21794.0,41.8936,41.8936,41.8677,41.8764,21794.0
2020-02-10 13:00:00,48.53,48.55,48.51,48.54,16648.0,41.885,41.9023,41.8677,41.8936,16648.0
2020-02-10 13:30:00,48.54,48.55,48.53,48.54,23860.0,41.8936,41.9023,41.885,41.8936,23860.0
2020-02-10 14:00:00,48.53,48.57,48.52,48.57,17976.0,41.885,41.9195,41.8764,41.9195,17976.0
2020-02-10 14:30:00,48.57,48.61,48.56,48.6,12452.0,41.9195,41.954,41.9109,41.9454,12452.0
2020-02-10 15:00:00,48.61,48.65,48.6,48.65,36393.0,41.954,41.9886,41.9454,41.9886,36393.0
2020-02-10 15:30:00,48.64,48.66,48.62,48.66,83375.0,41.9799,41.9972,41.9627,41.9972,83375.0
2020-02-11 09:30:00,49.05,49.11,49.0,49.1,169495.0,42.3338,42.3856,42.2906,42.3769,169495.0
2020-02-11 10:00:00,49.11,49.19,49.11,49.15,412645.0,42.3856,42.4546,42.3856,42.4201,412645.0
2020-02-11 10:30:00,49.16,49.17,49.12,49.13,154294.0,42.4287,42.4374,42.3942,42.4028,154294.0
2020-02-11 11:00:00,49.12,49.13,49.09,49.11,175853.0,42.3942,42.4028,42.3683,42.3856,175853.0
2020-02-11 11:30:00,49.1,49.1,49.03,49.05,303054.0,42.3769,42.3769,42.3165,42.3338,303054.0
2020-02-11 12:00:00,49.05,49.1,49.05,49.09,370836.0,42.3338,42.3769,42.3338,42.3683,370836.0
2020-02-11 12:30:00,49.09,49.11,49.08,49.1,130190.0,42.3683,42.3856,42.3597,42.3769,130190.0
2020-02-11 13:00:00,49.11,49.11,49.09,49.09,268745.0,42.3856,42.3856,42.3683,42.3683,268745.0
2020-02-11 13:30:00,49.1,49.1,49.04,49.06,39987.0,42.3769,42.3769,42.3252,42.3424,39987.0
2020-02-11 14:00:00,49.06,49.07,48.99,49.02,286048.0,42.3424,42.3511,42.282,42.3079,286048.0
2020-02-11 14:30:00,49.02,49.05,49.0,49.02,317979.0,42.3079,42.3338,42.2906,42.3079,317979.0
2020-02-11 15:00:00,49.01,49.02,48.93,48.97,366716.0,42.2993,42.3079,42.2302,42.2647,366716.0
2020-02-11 15:30:00,48.98,49.03,48.96,49.03,210446.0,42.2734,42.3165,42.2561,42.3165,210446.0
2020-02-12 09:30:00,49.3,49.31,49.22,49.26,264041.0,42.5496,42.5582,42.4805,42.515,264041.0
2020-02-12 10:00:00,49.27,49.27,49.22,49.24,39717.0,42.5237,42.5237,42.4805,42.4978,39717.0
2020-02-12 10:30:00,49.25,49.27,49.24,49.26,29090.0,42.5064,42.5237,42.4978,42.515,29090.0
2020-02-12 11:00:00,49.26,49.32,49.26,49.3,31037.0,42.515,42.5668,42.515,42.5496,31037.0
2020-02-12 11:30:00,49.31,49.32,49.29,49.32,46405.0,42.5582,42.5668,42.5409,42.5668,46405.0
2020-02-12 12:00:00,49.32,49.33,49.29,49.31,8289.0,42.5668,42.5755,42.5409,42.5582,8289.0
2020-02-12 12:30:00,49.32,49.33,49.3,49.31,12477.0,42.5668,42.5755,42.5496,42.5582,12477.0
2020-02-12 13:00:00,49.32,49.32,49.29,49.3,46015.0,42.5668,42.5668,42.5409,42.5496,46015.0
2020-02-12 13:30:00,49.3,49.34,49.3,49.34,26755.0,42.5496,42.5841,42.5496,42.5841,26755.0
2020-02-12 14:00:00,49.34,49.36,49.34,49.34,36106.0,42.5841,42.6013,42.5841,42.5841,36106.0
2020-02-12 14:30:00,49.33,49.36,49.32,49.33,65725.0,42.5755,42.6013,42.5668,42.5755,65725.0
2020-02-12 15:00:00,49.33,49.35,49.3,49.34,51155.0,42.5755,42.5927,42.5496,42.5841,51155.0
2020-02-12 15:30:00,49.34,49.37,49.33,49.34,228590.0,42.5841,42.61,42.5755,42.5841,228590.0
2020-02-13 09:30:00,48.9,48.99,48.88,48.91,233382.0,42.2043,42.282,42.1871,42.213,233382.0
2020-02-13 10:00:00,48.9,48.93,48.82,48.89,105370.0,42.2043,42.2302,42.1353,42.1957,105370.0
2020-02-13 10:30:00,48.91,48.97,48.87,48.97,34644.0,42.213,42.2647,42.1784,42.2647,34644.0
2020-02-13 11:00:00,48.97,49.02,48.95,49.02,11466.0,42.2647,42.3079,42.2475,42.3079,11466.0
2020-02-13 11:30:00,49.03,49.09,49.01,49.03,46243.0,42.3165,42.3683,42.2993,42.3165,46243.0
2020-02-13 12:00:00,49.05,49.08,49.04,49.04,23914.0,42.3338,42.3597,42.3252,42.3252,23914.0
2020-02-13 12:30:00,49.05,49.05,48.99,49.0,26173.0,42.3338,42.3338,42.282,42.2906,26173.0
2020-02-13 13:00:00,48.99,49.0,48.96,48.99,36069.0,42.282,42.2906,42.2561,42.282,36069.0
2020-02-13 13:30:00,48.99,49.06,48.99,49.05,29501.0,42.282,42.3424,42.282,42.3338,29501.0
2020-02-13 14:00:00,49.04,49.06,49.01,49.01,23791.0,42.3252,42.3424,42.2993,42.2993,23791.0
2020-02-13 14:30:00,49.01,49.05,49.01,49.04,27381.0,42.2993,42.3338,42.2993,42.3252,27381.0
2020-02-13 15:00:00,49.04,49.05,48.99,49.0,89619.0,42.3252,42.3338,42.282,42.2906,89619.0
2020-02-13 15:30:00,49.0,49.0,48.91,48.93,180567.0,42.2906,42.2906,42.213,42.2302,180567.0
2020-02-14 09:30:00,49.01,49.01,48.9,48.92,70866.0,42.2993,42.2993,42.2043,42.2216,70866.0
2020-02-14 10:00:00,48.94,48.94,48.88,48.92,28190.0,42.2389,42.2389,42.1871,42.2216,28190.0
2020-02-14 10:30:00,48.91,48.96,48.91,48.95,15183.0,42.213,42.2561,42.213,42.2475,15183.0
2020-02-14 11:00:00,48.94,48.95,48.89,48.91,56708.0,42.2389,42.2475,42.1957,42.213,56708.0
2020-02-14 11:30:00,48.91,48.92,48.88,48.89,31099.0,42.213,42.2216,42.1871,42.1957,31099.0
2020-02-14 12:00:00,48.89,48.89,48.84,48.86,59145.0,42.1957,42.1957,42.1525,42.1698,59145.0
2020-02-14 12:30:00,48.86,48.87,48.83,48.85,3992.0,42.1698,42.1784,42.1439,42.1612,3992.0
2020-02-14 13:00:00,48.85,48.88,48.81,48.82,103660.0,42.1612,42.1871,42.1267,42.1353,103660.0
2020-02-14 13:30:00,48.8,48.84,48.79,48.8,33859.0,42.118,42.1525,42.1094,42.118,33859.0
2020-02-14 14:00:00,48.8,48.83,48.77,48.82,91463.0,42.118,42.1439,42.0921,42.1353,91463.0
2020-02-14 14:30:00,48.82,48.84,48.8,48.8,53016.0,42.1353,42.1525,42.118,42.118,53016.0
2020-02-14 15:00:00,48.82,48.83,48.79,48.83,21471.0,42.1353,42.1439,42.1094,42.1439,21471.0
2020-02-14 15:30:00,48.83,48.9,48.82,48.88,107985.0,42.1439,42.2043,42.1353,42.1871,107985.0
2020-02-18 09:30:00,48.55,48.66,48.55,48.66,128414.0,41.9023,41.9972,41.9023,41.9972,128414.0
2020-02-18 10:00:00,48.67,48.68,48.58,48.59,154793.0,42.0058,42.0145,41.9281,41.9368,154793.0
2020-02-18 10:30:00,48.6,48.65,48.6,48.63,22761.0,41.9454,41.9886,41.9454,41.9713,22761.0
2020-02-18 11:00:00,48.62,48.63,48.52,48.53,15594.0,41.9627,41.9713,41.8764,41.885,15594.0
2020-02-18 11:30:00,48.53,48.56,48.5,48.51,123937.0,41.885,41.9109,41.8591,41.8677,123937.0
2020-02-18 12:00:00,48.5,48.56,48.5,48.55,16982.0,41.8591,41.9109,41.8591,41.9023,16982.0
2020-02-18 12:30:00,48.55,48.58,48.55,48.57,22644.0,41.9023,41.9281,41.9023,41.9195,22644.0
2020-02-18 13:00:00,48.57,48.59,48.57,48.58,15793.0,41.9195,41.9368,41.9195,41.9281,15793.0
2020-02-18 13:30:00,48.58,48.59,48.53,48.54,17176.0,41.9281,41.9368,41.885,41.8936,17176.0
2020-02-18 14:00:00,48.54,48.62,48.53,48.61,67908.0,41.8936,41.9627,41.885,41.954,67908.0
2020-02-18 14:30:00,48.61,48.62,48.59,48.6,38875.0,41.954,41.9627,41.9368,41.9454,38875.0
2020-02-18 15:00:00,48.6,48.62,48.58,48.58,50707.0,41.9454,41.9627,41.9281,41.9281,50707.0
2020-02-18 15:30:00,48.58,48.59,48.55,48.59,198320.0,41.9281,41.9368,41.9023,41.9368,198320.0
2020-02-19 09:30:00,48.8,48.87,48.78,48.84,17505.0,42.118,42.1784,42.1008,42.1525,17505.0
2020-02-19 10:00:00,48.84,48.84,48.8,48.84,8967.0,42.1525,42.1525,42.118,42.1525,8967.0
2020-02-19 10:30:00,48.84,48.86,48.82,48.86,12816.0,42.1525,42.1698,42.1353,42.1698,12816.0
2020-02-19 11:00:00,48.85,48.9,48.85,48.88,12803.0,42.1612,42.2043,42.1612,42.1871,12803.0
2020-02-19 11:30:00,48.87,48.87,48.84,48.86,16356.0,42.1784,42.1784,42.1525,42.1698,16356.0
2020-02-19 12:00:00,48.84,48.86,48.82,48.85,12716.0,42.1525,42.1698,42.1353,42.1612,12716.0
2020-02-19 12:30:00,48.84,48.87,48.83,48.84,36428.0,42.1525,42.1784,42.1439,42.1525,36428.0
2020-02-19 13:00:00,48.85,48.85,48.82,48.84,29248.0,42.1612,42.1612,42.1353,42.1525,29248.0
2020-02-19 13:30:00,48.84,48.85,48.82,48.83,188227.0,42.1525,42.1612,42.1353,42.1439,188227.0
2020-02-19 14:00:00,48.83,48.86,48.81,48.86,31491.0,42.1439,42.1698,42.1267,42.1698,31491.0
2020-02-19 14:30:00,48.85,48.89,48.84,48.85,51164.0,42.1612,42.1957,42.1525,42.1612,51164.0
2020-02-19 15:00:00,48.85,48.86,48.83,48.86,48693.0,42.1612,42.1698,42.1439,42.1698,48693.0
2020-02-19 15:30:00,48.85,48.86,48.82,48.84,156831.0,42.1612,42.1698,42.1353,42.1525,156831.0
2020-02-20 09:30:00,48.6,48.64,48.56,48.64,89238.0,41.9454,41.9799,41.9109,41.9799,89238.0
2020-02-20 10:00:00,48.62,48.67,48.61,48.63,5707.0,41.9627,42.0058,41.954,41.9713,5707.0
2020-02-20 10:30:00,48.62,48.63,48.58,48.58,38932.0,41.9627,41.9713,41.9281,41.9281,38932.0
2020-02-20 11:00:00,48.58,48.58,48.34,48.34,75651.0,41.9281,41.9281,41.721,41.721,75651.0
2020-02-20 11:30:00,48.34,48.34,48.18,48.3,269145.0,41.721,41.721,41.5829,41.6865,269145.0
2020-02-20 12:00:00,48.28,48.3,48.21,48.25,117366.0,41.6692,41.6865,41.6088,41.6433,117366.0
2020-02-20 12:30:00,48.25,48.31,48.22,48.3,31716.0,41.6433,41.6951,41.6174,41.6865,31716.0
2020-02-20 13:00:00,48.29,48.37,48.28,48.35,24270.0,41.6779,41.7469,41.6692,41.7296,24270.0
2020-02-20 13:30:00,48.36,48.36,48.3,48.32,78943.0,41.7383,41.7383,41.6865,41.7037,78943.0
2020-02-20 14:00:00,48.32,48.4,48.32,48.37,47816.0,41.7037,41.7728,41.7037,41.7469,47816.0
2020-02-20 14:30:00,48.37,48.42,48.36,48.38,212237.0,41.7469,41.7901,41.7383,41.7555,212237.0
2020-02-20 15:00:00,48.37,48.39,48.33,48.39,108642.0,41.7469,41.7642,41.7124,41.7642,108642.0
2020-02-20 15:30:00,48.39,48.43,48.36,48.41,157235.0,41.7642,41.7987,41.7383,41.7814,157235.0
2020-02-21 09:30:00,48.28,48.28,48.1,48.16,228638.0,41.6692,41.6692,41.5139,41.5657,228638.0
2020-02-21 10:00:00,48.16,48.27,48.13,48.21,62304.0,41.5657,41.6606,41.5398,41.6088,62304.0
2020-02-21 10:30:00,48.2,48.2,48.11,48.17,60310.0,41.6002,41.6002,41.5225,41.5743,60310.0
2020-02-21 11:00:00,48.18,48.28,48.16,48.27,30235.0,41.5829,41.6692,41.5657,41.6606,30235.0
2020-02-21 11:30:00,48.29,48.31,48.26,48.29,17500.0,41.6779,41.6951,41.652,41.6779,17500.0
2020-02-21 12:00:00,48.28,48.33,48.26,48.28,28404.0,41.6692,41.7124,41.652,41.6692,28404.0
2020-02-21 12:30:00,48.28,48.29,48.22,48.25,36974.0,41.6692,41.6779,41.6174,41.6433,36974.0
2020-02-21 13:00:00,48.25,48.27,48.2,48.2,28773.0,41.6433,41.6606,41.6002,41.6002,28773.0
2020-02-21 13:30:00,48.19,48.19,48.13,48.16,73996.0,41.5915,41.5915,41.5398,41.5657,73996.0
2020-02-21 14:00:00,48.17,48.19,48.14,48.17,52375.0,41.5743,41.5915,41.5484,41.5743,52375.0
2020-02-21 14:30:00,48.17,48.19,48.15,48.16,45530.0,41.5743,41.5915,41.557,41.5657,45530.0
2020-02-21 15:00:00,48.17,48.18,48.12,48.13,49542.0,41.5743,41.5829,41.5311,41.5398,49542.0
2020-02-21 15:30:00,48.13,48.2,48.1,48.19,72444.0,41.5398,41.6002,41.5139,41.5915,72444.0
2020-02-24 09:30:00,46.29,46.61,46.24,46.61,476536.0,39.9517,40.2279,39.9086,40.2279,476536.0
2020-02-24 10:00:00,46.6,46.68,46.53,46.54,575663.0,40.2193,40.2883,40.1588,40.1675,575663.0
2020-02-24 10:30:00,46.54,46.64,46.49,46.62,558557.0,40.1675,40.2538,40.1243,40.2365,558557.0
2020-02-24 11:00:00,46.62,46.65,46.53,46.61,496371.0,40.2365,40.2624,40.1588,40.2279,496371.0
2020-02-24 11:30:00,46.62,46.67,46.52,46.56,197015.0,40.2365,40.2797,40.1502,40.1847,197015.0
2020-02-24 12:00:00,46.56,46.56,46.46,46.48,157175.0,40.1847,40.1847,40.0984,40.1157,157175.0
2020-02-24 12:30:00,46.48,46.57,46.43,46.49,429977.0,40.1157,40.1934,40.0725,40.1243,429977.0
2020-02-24 13:00:00,46.49,46.49,46.41,46.48,245552.0,40.1243,40.1243,40.0553,40.1157,245552.0
2020-02-24 13:30:00,46.48,46.54,46.47,46.53,257939.0,40.1157,40.1675,40.1071,40.1588,257939.0
2020-02-24 14:00:00,46.52,46.56,46.43,46.56,157743.0,40.1502,40.1847,40.0725,40.1847,157743.0
2020-02-24 14:30:00,46.56,46.68,46.53,46.66,119784.0,40.1847,40.2883,40.1588,40.271,119784.0
2020-02-24 15:00:00,46.66,46.69,46.57,46.57,201917.0,40.271,40.2969,40.1934,40.1934,201917.0
2020-02-24 15:30:00,46.58,46.6,46.42,46.43,376303.0,40.202,40.2193,40.0639,40.0725,376303.0
2020-02-25 09:30:00,46.72,46.78,46.51,46.6,115541.0,40.3228,40.3746,40.1416,40.2193,115541.0
2020-02-25 10:00:00,46.59,46.64,46.34,46.35,244464.0,40.2106,40.2538,39.9949,40.0035,244464.0
2020-02-25 10:30:00,46.35,46.45,46.24,46.32,470597.0,40.0035,40.0898,39.9086,39.9776,470597.0
2020-02-25 11:00:00,46.32,46.37,46.2,46.27,270978.0,39.9776,40.0208,39.874,39.9344,270978.0
2020-02-25 11:30:00,46.27,46.32,46.19,46.27,75430.0,39.9344,39.9776,39.8654,39.9344,75430.0
2020-02-25 12:00:00,46.28,46.32,46.19,46.22,76845.0,39.9431,39.9776,39.8654,39.8913,76845.0
2020-02-25 12:30:00,46.23,46.28,46.14,46.14,242384.0,39.8999,39.9431,39.8222,39.8222,242384.0
2020-02-25 13:00:00,46.14,46.2,46.09,46.11,161701.0,39.8222,39.874,39.7791,39.7964,161701.0
2020-02-25 13:30:00,46.09,46.11,45.98,45.98,140166.0,39.7791,39.7964,39.6842,39.6842,140166.0
2020-02-25 14:00:00,45.99,46.0,45.78,45.78,657442.0,39.6928,39.7014,39.5115,39.5115,657442.0
2020-02-25 14:30:00,45.78,45.94,45.73,45.9,533662.0,39.5115,39.6496,39.4684,39.6151,533662.0
2020-02-25 15:00:00,45.92,46.03,45.79,45.86,271726.0,39.6324,39.7273,39.5202,39.5806,271726.0
2020-02-25 15:30:00,45.83,45.9,45.71,45.77,684013.0,39.5547,39.6151,39.4511,39.5029,684013.0
2020-02-26 09:30:00,46.18,46.47,46.13,46.26,530448.0,39.8568,40.1071,39.8136,39.9258,530448.0
2020-02-26 10:00:00,46.24,46.37,46.15,46.32,107509.0,39.9086,40.0208,39.8309,39.9776,107509.0
2020-02-26 10:30:00,46.31,46.45,46.29,46.32,185296.0,39.969,40.0898,39.9517,39.9776,185296.0
2020-02-26 11:00:00,46.32,46.44,46.24,46.42,78329.0,39.9776,40.0812,39.9086,40.0639,78329.0
2020-02-26 11:30:00,46.4,46.45,46.21,46.22,102327.0,40.0466,40.0898,39.8827,39.8913,102327.0
2020-02-26 12:00:00,46.22,46.23,45.99,46.07,277985.0,39.8913,39.8999,39.6928,39.7618,277985.0
2020-02-26 12:30:00,46.1,46.2,46.09,46.15,72935.0,39.7877,39.874,39.7791,39.8309,72935.0
2020-02-26 13:00:00,46.14,46.15,46.03,46.11,34844.0,39.8222,39.8309,39.7273,39.7964,34844.0
2020-02-26 13:30:00,46.11,46.11,45.83,45.84,254313.0,39.7964,39.7964,39.5547,39.5633,254313.0
2020-02-26 14:00:00,45.86,46.02,45.85,45.95,51170.0,39.5806,39.7187,39.572,39.6583,51170.0
2020-02-26 14:30:00,45.94,46.04,45.87,45.87,97094.0,39.6496,39.7359,39.5892,39.5892,97094.0
2020-02-26 15:00:00,45.9,46.06,45.88,45.92,336565.0,39.6151,39.7532,39.5978,39.6324,336565.0
2020-02-26 15:30:00,45.92,45.98,45.85,45.85,342550.0,39.6324,39.6842,39.572,39.572,342550.0
2020-02-27 09:30:00,45.17,45.3,45.01,45.11,254689.0,38.9851,39.0973,38.847,38.9333,254689.0
2020-02-27 10:00:00,45.11,45.16,44.84,44.87,149629.0,38.9333,38.9764,38.7002,38.7261,149629.0
2020-02-27 10:30:00,44.87,45.16,44.7,45.16,591699.0,38.7261,38.9764,38.5794,38.9764,591699.0
2020-02-27 11:00:00,45.16,45.34,45.12,45.12,152847.0,38.9764,39.1318,38.9419,38.9419,152847.0
2020-02-27 11:30:00,45.12,45.3,45.01,45.28,256219.0,38.9419,39.0973,38.847,39.08,256219.0
2020-02-27 12:00:00,45.27,45.46,45.24,45.44,103096.0,39.0714,39.2354,39.0455,39.2181,103096.0
2020-02-27 12:30:00,45.42,45.6,45.42,45.46,98849.0,39.2008,39.3562,39.2008,39.2354,98849.0
2020-02-27 13:00:00,45.45,45.55,45.37,45.37,220030.0,39.2267,39.313,39.1577,39.1577,220030.0
2020-02-27 13:30:00,45.37,45.41,45.09,45.15,243361.0,39.1577,39.1922,38.916,38.9678,243361.0
2020-02-27 14:00:00,45.14,45.26,45.06,45.23,126986.0,38.9592,39.0627,38.8901,39.0368,126986.0
2020-02-27 14:30:00,45.23,45.23,45.06,45.08,390615.0,39.0368,39.0368,38.8901,38.9074,390615.0
2020-02-27 15:00:00,45.08,45.17,44.96,44.97,400617.0,38.9074,38.9851,38.8038,38.8124,400617.0
2020-02-27 15:30:00,44.96,44.98,44.55,44.55,702353.0,38.8038,38.8211,38.45,38.45,702353.0
2020-02-28 09:30:00,43.48,43.76,43.22,43.3,241709.0,37.5265,37.7681,37.3021,37.3711,241709.0
2020-02-28 10:00:00,43.25,43.42,43.14,43.14,88819.0,37.328,37.4747,37.233,37.233,88819.0
2020-02-28 10:30:00,43.17,43.52,43.15,43.51,127309.0,37.2589,37.561,37.2417,37.5524,127309.0
2020-02-28 11:00:00,43.45,43.61,43.27,43.61,67758.0,37.5006,37.6387,37.3452,37.6387,67758.0
2020-02-28 11:30:00,43.7,44.14,43.67,43.75,102095.0,37.7163,38.0961,37.6905,37.7595,102095.0
2020-02-28 12:00:00,43.7,43.9,43.6,43.9,32542.0,37.7163,37.889,37.63,37.889,32542.0
2020-02-28 12:30:00,43.9,43.97,43.74,43.92,256107.0,37.889,37.9494,37.7509,37.9062,256107.0
2020-02-28 13:00:00,43.91,43.98,43.76,43.76,29237.0,37.8976,37.958,37.7681,37.7681,29237.0
2020-02-28 13:30:00,43.74,43.74,43.44,43.54,101597.0,37.7509,37.7509,37.4919,37.5783,101597.0
2020-02-28 14:00:00,43.5,43.7,43.44,43.68,46875.0,37.5437,37.7163,37.4919,37.6991,46875.0
2020-02-28 14:30:00,43.69,44.08,43.68,43.9,63446.0,37.7077,38.0443,37.6991,37.889,63446.0
2020-02-28 15:00:00,43.93,44.05,43.7,43.78,303875.0,37.9149,38.0184,37.7163,37.7854,303875.0
2020-02-28 15:30:00,43.79,44.28,43.71,44.28,223728.0,37.794,38.2169,37.725,38.2169,223728.0
2020-03-02 09:30:00,44.37,44.37,44.07,44.15,222415.0,38.2946,38.2946,38.0357,38.1047,222415.0
2020-03-02 10:00:00,44.21,44.21,43.97,44.09,57168.0,38.1565,38.1565,37.9494,38.0529,57168.0
2020-03-02 10:30:00,44.14,44.38,43.98,44.27,93371.0,38.0961,38.3032,37.958,38.2083,93371.0
2020-03-02 11:00:00,44.26,44.57,44.24,44.49,80482.0,38.1997,38.4672,38.1824,38.3982,80482.0
2020-03-02 11:30:00,44.5,44.71,44.45,44.69,140591.0,38.4068,38.588,38.3636,38.5708,140591.0
2020-03-02 12:00:00,44.7,44.75,44.52,44.58,269616.0,38.5794,38.6226,38.4241,38.4758,269616.0
2020-03-02 12:30:00,44.59,44.75,44.59,44.74,147037.0,38.4845,38.6226,38.4845,38.6139,147037.0
2020-03-02 13:00:00,44.73,44.76,44.51,44.55,90583.0,38.6053,38.6312,38.4154,38.45,90583.0
2020-03-02 13:30:00,44.55,44.66,44.5,44.63,78423.0,38.45,38.5449,38.4068,38.519,78423.0
2020-03-02 14:00:00,44.67,44.71,44.58,44.58,84094.0,38.5535,38.588,38.4758,38.4758,84094.0
2020-03-02 14:30:00,44.58,44.59,44.29,44.34,176059.0,38.4758,38.4845,38.2256,38.2687,176059.0
2020-03-02 15:00:00,44.34,44.65,44.33,44.63,209903.0,38.2687,38.5363,38.2601,38.519,209903.0
2020-03-02 15:30:00,44.63,45.03,44.61,44.99,486487.0,38.519,38.8642,38.5017,38.8297,486487.0
2020-03-03 09:30:00,45.21,45.24,44.87,44.93,391579.0,39.0196,39.0455,38.7261,38.7779,391579.0
2020-03-03 10:00:00,44.92,45.76,44.92,45.39,226849.0,38.7693,39.4943,38.7693,39.1749,226849.0
2020-03-03 10:30:00,45.42,45.6,45.32,45.58,161003.0,39.2008,39.3562,39.1145,39.3389,161003.0
2020-03-03 11:00:00,45.57,45.61,44.82,44.87,220593.0,39.3303,39.3648,38.683,38.7261,220593.0
2020-03-03 11:30:00,44.83,45.26,44.82,45.25,142299.0,38.6916,39.0627,38.683,39.0541,142299.0
2020-03-03 12:00:00,45.23,45.31,45.09,45.1,112035.0,39.0368,39.1059,38.916,38.9246,112035.0
2020-03-03 12:30:00,45.13,45.17,45.01,45.09,139208.0,38.9505,38.9851,38.847,38.916,139208.0
2020-03-03 13:00:00,45.02,45.02,44.71,44.71,74284.0,38.8556,38.8556,38.588,38.588,74284.0
2020-03-03 13:30:00,44.78,44.88,44.56,44.57,151840.0,38.6485,38.7348,38.4586,38.4672,151840.0
2020-03-03 14:00:00,44.57,44.62,44.31,44.56,118748.0,38.4672,38.5104,38.2428,38.4586,118748.0
2020-03-03 14:30:00,44.5,44.68,44.4,44.63,200273.0,38.4068,38.5622,38.3205,38.519,200273.0
2020-03-03 15:00:00,44.63,44.88,44.6,44.88,239461.0,38.519,38.7348,38.4931,38.7348,239461.0
2020-03-03 15:30:00,44.86,44.87,44.51,44.63,119176.0,38.7175,38.7261,38.4154,38.519,119176.0
2020-03-04 09:30:00,45.38,45.44,45.07,45.12,67890.0,39.1663,39.2181,38.8988,38.9419,67890.0
2020-03-04 10:00:00,45.16,45.37,45.06,45.32,59464.0,38.9764,39.1577,38.8901,39.1145,59464.0
2020-03-04 10:30:00,45.24,45.26,45.15,45.21,34637.0,39.0455,39.0627,38.9678,39.0196,34637.0
2020-03-04 11:00:00,45.24,45.28,45.15,45.27,16264.0,39.0455,39.08,38.9678,39.0714,16264.0
2020-03-04 11:30:00,45.29,45.32,45.17,45.28,47518.0,39.0886,39.1145,38.9851,39.08,47518.0
2020-03-04 12:00:00,45.26,45.37,45.26,45.37,87225.0,39.0627,39.1577,39.0627,39.1577,87225.0
2020-03-04 12:30:00,45.37,45.47,45.32,45.47,16691.0,39.1577,39.244,39.1145,39.244,16691.0
2020-03-04 13:00:00,45.51,45.6,45.48,45.57,19383.0,39.2785,39.3562,39.2526,39.3303,19383.0
2020-03-04 13:30:00,45.58,45.61,45.54,45.56,16666.0,39.3389,39.3648,39.3044,39.3217,16666.0
2020-03-04 14:00:00,45.57,45.61,45.5,45.59,53289.0,39.3303,39.3648,39.2699,39.3476,53289.0
2020-03-04 14:30:00,45.59,45.61,45.52,45.57,115464.0,39.3476,39.3648,39.2871,39.3303,115464.0
2020-03-04 15:00:00,45.55,45.7,45.55,45.7,87935.0,39.313,39.4425,39.313,39.4425,87935.0
2020-03-04 15:30:00,45.71,45.8,45.65,45.75,164525.0,39.4511,39.5288,39.3993,39.4856,164525.0
2020-03-05 09:30:00,44.92,45.09,44.9,44.95,138245.0,38.7693,38.916,38.752,38.7952,138245.0
2020-03-05 10:00:00,44.95,45.11,44.92,45.01,19628.0,38.7952,38.9333,38.7693,38.847,19628.0
2020-03-05 10:30:00,45.0,45.08,44.93,45.01,83880.0,38.8383,38.9074,38.7779,38.847,83880.0
2020-03-05 11:00:00,45.01,45.2,45.01,45.15,76409.0,38.847,39.011,38.847,38.9678,76409.0
2020-03-05 11:30:00,45.18,45.2,44.98,45.0,64908.0,38.9937,39.011,38.8211,38.8383,64908.0
2020-03-05 12:00:00,45.03,45.03,44.81,44.86,100896.0,38.8642,38.8642,38.6744,38.7175,100896.0
2020-03-05 12:30:00,44.86,44.89,44.67,44.68,93041.0,38.7175,38.7434,38.5535,38.5622,93041.0
2020-03-05 13:00:00,44.69,44.73,44.63,44.71,59381.0,38.5708,38.6053,38.519,38.588,59381.0
2020-03-05 13:30:00,44.74,44.82,44.7,44.76,15475.0,38.6139,38.683,38.5794,38.6312,15475.0
2020-03-05 14:00:00,44.74,44.77,44.6,44.64,78685.0,38.6139,38.6398,38.4931,38.5276,78685.0
2020-03-05 14:30:00,44.65,44.72,44.59,44.64,104628.0,38.5363,38.5967,38.4845,38.5276,104628.0
2020-03-05 15:00:00,44.63,44.63,44.5,44.57,148383.0,38.519,38.519,38.4068,38.4672,148383.0
2020-03-05 15:30:00,44.55,44.76,44.55,44.7,172114.0,38.45,38.6312,38.45,38.5794,172114.0
2020-03-06 09:30:00,43.84,43.97,43.74,43.85,100666.0,37.8372,37.9494,37.7509,37.8458,100666.0
2020-03-06 10:00:00,43.92,44.03,43.83,43.98,132822.0,37.9062,38.0012,37.8285,37.958,132822.0
2020-03-06 10:30:00,44.07,44.17,43.95,44.1,59254.0,38.0357,38.122,37.9321,38.0616,59254.0
2020-03-06 11:00:00,44.1,44.11,43.87,43.91,43290.0,38.0616,38.0702,37.8631,37.8976,43290.0
2020-03-06 11:30:00,43.95,44.0,43.82,43.87,25187.0,37.9321,37.9753,37.8199,37.8631,25187.0
2020-03-06 12:00:00,43.88,43.88,43.74,43.76,46353.0,37.8717,37.8717,37.7509,37.7681,46353.0
2020-03-06 12:30:00,43.79,43.95,43.79,43.84,61840.0,37.794,37.9321,37.794,37.8372,61840.0
2020-03-06 13:00:00,43.84,43.97,43.82,43.9,39162.0,37.8372,37.9494,37.8199,37.889,39162.0
2020-03-06 13:30:00,43.93,43.97,43.79,43.79,295631.0,37.9149,37.9494,37.794,37.794,295631.0
2020-03-06 14:00:00,43.79,43.82,43.73,43.78,62436.0,37.794,37.8199,37.7422,37.7854,62436.0
2020-03-06 14:30:00,43.76,43.79,43.59,43.64,85704.0,37.7681,37.794,37.6214,37.6646,85704.0
2020-03-06 15:00:00,43.64,43.78,43.55,43.69,121671.0,37.6646,37.7854,37.5869,37.7077,121671.0
2020-03-06 15:30:00,43.67,44.03,43.65,43.98,335565.0,37.6905,38.0012,37.6732,37.958,335565.0
2020-03-09 09:30:00,41.09,41.32,40.68,41.16,63444.0,35.4637,35.6622,35.1099,35.5241,63444.0
2020-03-09 10:00:00,41.16,41.65,41.13,41.51,123905.0,35.5241,35.947,35.4982,35.8262,123905.0
2020-03-09 10:30:00,41.52,41.54,41.18,41.18,115885.0,35.8348,35.8521,35.5414,35.5414,115885.0
2020-03-09 11:00:00,41.21,41.41,41.15,41.33,310499.0,35.5673,35.7399,35.5155,35.6709,310499.0
2020-03-09 11:30:00,41.31,41.63,41.23,41.52,50775.0,35.6536,35.9298,35.5846,35.8348,50775.0
2020-03-09 12:00:00,41.52,41.66,41.28,41.3,72232.0,35.8348,35.9557,35.6277,35.645,72232.0
2020-03-09 12:30:00,41.28,41.33,40.97,41.04,97062.0,35.6277,35.6709,35.3602,35.4206,97062.0
2020-03-09 13:00:00,41.08,41.18,40.9,40.93,90479.0,35.4551,35.5414,35.2997,35.3256,90479.0
2020-03-09 13:30:00,40.92,40.93,40.58,40.62,56396.0,35.317,35.3256,35.0236,35.0581,56396.0
2020-03-09 14:00:00,40.63,40.76,40.46,40.54,68812.0,35.0667,35.1789,34.92,34.989,68812.0
2020-03-09 14:30:00,40.53,40.82,40.48,40.74,60373.0,34.9804,35.2307,34.9372,35.1616,60373.0
2020-03-09 15:00:00,40.77,41.0,40.71,40.92,195866.0,35.1875,35.386,35.1358,35.317,195866.0
2020-03-09 15:30:00,40.87,40.97,40.5,40.55,149621.0,35.2738,35.3602,34.9545,34.9977,149621.0
2020-03-10 09:30:00,42.06,42.19,41.81,41.83,1271044.0,36.3009,36.4131,36.0851,36.1024,1271044.0
2020-03-10 10:00:00,41.83,42.03,41.78,41.79,102007.0,36.1024,36.275,36.0592,36.0679,102007.0
2020-03-10 10:30:00,41.8,41.8,41.31,41.34,405438.0,36.0765,36.0765,35.6536,35.6795,405438.0
2020-03-10 11:00:00,41.3,41.46,41.0,41.01,249804.0,35.645,35.7831,35.386,35.3947,249804.0
2020-03-10 11:30:00,41.02,41.26,40.85,41.04,192280.0,35.4033,35.6104,35.2566,35.4206,192280.0
2020-03-10 12:00:00,41.04,41.35,41.04,41.06,152542.0,35.4206,35.6881,35.4206,35.4378,152542.0
2020-03-10 12:30:00,41.02,41.21,40.87,41.13,123441.0,35.4033,35.5673,35.2738,35.4982,123441.0
2020-03-10 13:00:00,41.13,41.38,41.0,41.24,168023.0,35.4982,35.714,35.386,35.5932,168023.0
2020-03-10 13:30:00,41.23,41.32,40.99,41.05,454451.0,35.5846,35.6622,35.3774,35.4292,454451.0
2020-03-10 14:00:00,41.04,41.32,40.98,41.3,201194.0,35.4206,35.6622,35.3688,35.645,201194.0
2020-03-10 14:30:00,41.3,41.77,41.3,41.64,238370.0,35.645,36.0506,35.645,35.9384,238370.0
2020-03-10 15:00:00,41.67,42.07,41.62,41.9,185234.0,35.9643,36.3095,35.9211,36.1628,185234.0
2020-03-10 15:30:00,41.89,42.15,41.78,42.11,342040.0,36.1542,36.3786,36.0592,36.3441,342040.0
2020-03-11 09:30:00,41.06,41.12,40.89,40.97,117874.0,35.4378,35.4896,35.2911,35.3602,117874.0
2020-03-11 10:00:00,40.96,41.07,40.89,40.91,411842.0,35.3515,35.4465,35.2911,35.3084,411842.0
2020-03-11 10:30:00,40.88,40.93,40.63,40.72,104344.0,35.2825,35.3256,35.0667,35.1444,104344.0
2020-03-11 11:00:00,40.71,40.84,40.5,40.51,95634.0,35.1358,35.248,34.9545,34.9631,95634.0
2020-03-11 11:30:00,40.51,40.63,40.48,40.56,58367.0,34.9631,35.0667,34.9372,35.0063,58367.0
2020-03-11 12:00:00,40.53,40.76,40.47,40.51,111158.0,34.9804,35.1789,34.9286,34.9631,111158.0
2020-03-11 12:30:00,40.51,40.56,40.35,40.41,84512.0,34.9631,35.0063,34.825,34.8768,84512.0
2020-03-11 13:00:00,40.37,40.45,40.25,40.44,78259.0,34.8423,34.9114,34.7387,34.9027,78259.0
2020-03-11 13:30:00,40.44,40.48,40.28,40.36,111343.0,34.9027,34.9372,34.7646,34.8337,111343.0
2020-03-11 14:00:00,40.39,40.39,40.07,40.07,163987.0,34.8596,34.8596,34.5834,34.5834,163987.0
2020-03-11 14:30:00,40.08,40.23,40.04,40.05,219208.0,34.592,34.7215,34.5575,34.5661,219208.0
2020-03-11 15:00:00,40.05,40.1,39.8,39.95,201416.0,34.5661,34.6093,34.3504,34.4798,201416.0
2020-03-11 15:30:00,39.93,40.28,39.93,40.09,619307.0,34.4626,34.7646,34.4626,34.6006,619307.0
2020-03-12 09:30:00,37.01,37.25,36.17,36.74,212901.0,31.9424,32.1495,31.2174,31.7093,212901.0
2020-03-12 10:00:00,36.71,36.71,36.3,36.39,139081.0,31.6835,31.6835,31.3296,31.4073,139081.0
2020-03-12 10:30:00,36.35,36.45,36.25,36.38,117333.0,31.3727,31.4591,31.2864,31.3986,117333.0
2020-03-12 11:00:00,36.35,36.36,35.93,36.2,197969.0,31.3727,31.3814,31.0103,31.2433,197969.0
2020-03-12 11:30:00,36.14,36.16,35.39,35.57,146982.0,31.1915,31.2088,30.5442,30.6996,146982.0
2020-03-12 12:00:00,35.6,35.66,35.33,35.63,162145.0,30.7254,30.7772,30.4924,30.7513,162145.0
2020-03-12 12:30:00,35.61,36.3,35.23,36.21,120287.0,30.7341,31.3296,30.4061,31.2519,120287.0
2020-03-12 13:00:00,36.25,36.89,36.13,36.42,182612.0,31.2864,31.8388,31.1829,31.4332,182612.0
2020-03-12 13:30:00,36.29,36.4,35.79,36.09,273897.0,31.321,31.4159,30.8894,31.1483,273897.0
2020-03-12 14:00:00,36.28,36.28,35.74,35.89,546335.0,31.3123,31.3123,30.8463,30.9757,546335.0
2020-03-12 14:30:00,35.97,36.2,35.76,35.95,455776.0,31.0448,31.2433,30.8635,31.0275,455776.0
2020-03-12 15:00:00,35.91,36.12,35.77,35.77,445855.0,30.993,31.1742,30.8722,30.8722,445855.0
2020-03-12 15:30:00,35.8,36.21,35.57,35.77,317896.0,30.8981,31.2519,30.6996,30.8722,317896.0
2020-03-13 09:30:00,38.03,38.3,37.13,37.13,305264.0,32.8227,33.0557,32.0459,32.0459,305264.0
2020-03-13 10:00:00,37.18,37.64,37.18,37.4,144369.0,32.0891,32.4861,32.0891,32.279,144369.0
2020-03-13 10:30:00,37.38,37.49,36.63,36.64,83308.0,32.2617,32.3567,31.6144,31.623,83308.0
2020-03-13 11:00:00,36.75,36.92,36.34,36.37,33545.0,31.718,31.8647,31.3641,31.39,33545.0
2020-03-13 11:30:00,36.35,36.4,35.9,36.3,79376.0,31.3727,31.4159,30.9844,31.3296,79376.0
2020-03-13 12:00:00,36.16,36.35,36.0,36.31,117275.0,31.2088,31.3727,31.0707,31.3382,117275.0
2020-03-13 12:30:00,36.32,36.82,36.3,36.57,149725.0,31.3469,31.7784,31.3296,31.5626,149725.0
2020-03-13 13:00:00,36.62,36.97,36.44,36.91,41902.0,31.6058,31.9079,31.4504,31.8561,41902.0
2020-03-13 13:30:00,36.9,37.19,36.84,37.16,125379.0,31.8474,32.0977,31.7957,32.0718,125379.0
2020-03-13 14:00:00,37.05,37.1,36.69,36.77,154336.0,31.9769,32.0201,31.6662,31.7352,154336.0
2020-03-13 14:30:00,36.8,37.01,36.55,36.94,122025.0,31.7611,31.9424,31.5454,31.882,122025.0
2020-03-13 15:00:00,37.07,37.31,36.96,37.26,245431.0,31.9942,32.2013,31.8992,32.1581,245431.0
2020-03-13 15:30:00,37.23,38.14,36.87,38.13,262794.0,32.1323,32.9177,31.8215,32.909,262794.0
2020-03-16 09:30:00,33.63,34.23,32.95,34.14,96453.0,29.0252,29.543,28.4383,29.4654,96453.0
2020-03-16 10:00:00,34.15,34.24,33.82,34.12,219065.0,29.474,29.5517,29.1892,29.4481,219065.0
2020-03-16 10:30:00,34.13,34.79,34.13,34.45,221352.0,29.4567,30.0264,29.4567,29.7329,221352.0
2020-03-16 11:00:00,34.54,35.28,34.33,35.18,50695.0,29.8106,30.4493,29.6293,30.363,50695.0
2020-03-16 11:30:00,35.28,35.3,34.76,34.93,88618.0,30.4493,30.4665,30.0005,30.1472,88618.0
2020-03-16 12:00:00,35.05,35.19,34.7,34.86,98410.0,30.2508,30.3716,29.9487,30.0868,98410.0
2020-03-16 12:30:00,34.85,35.03,34.53,34.59,299576.0,30.0781,30.2335,29.802,29.8537,299576.0
2020-03-16 13:00:00,34.59,34.79,34.48,34.54,172614.0,29.8537,30.0264,29.7588,29.8106,172614.0
2020-03-16 13:30:00,34.48,34.48,34.22,34.23,163637.0,29.7588,29.7588,29.5344,29.543,163637.0
2020-03-16 14:00:00,34.22,34.27,33.91,34.06,170189.0,29.5344,29.5776,29.2668,29.3963,170189.0
2020-03-16 14:30:00,34.24,34.57,33.63,34.36,205947.0,29.5517,29.8365,29.0252,29.6552,205947.0
2020-03-16 15:00:00,34.37,34.52,34.15,34.15,326417.0,29.6639,29.7933,29.474,29.474,326417.0
2020-03-16 15:30:00,34.13,34.23,33.76,33.79,261413.0,29.4567,29.543,29.1374,29.1633,261413.0
2020-03-17 09:30:00,34.49,34.76,34.0,34.04,214106.0,29.7674,30.0005,29.3445,29.379,214106.0
2020-03-17 10:00:00,34.06,34.65,33.96,34.64,188408.0,29.3963,29.9055,29.31,29.8969,188408.0
2020-03-17 10:30:00,34.64,34.87,34.43,34.84,87483.0,29.8969,30.0954,29.7156,30.0695,87483.0
2020-03-17 11:00:00,34.81,35.31,34.76,35.22,255420.0,30.0436,30.4752,30.0005,30.3975,255420.0
2020-03-17 11:30:00,35.23,35.3,34.94,35.25,467133.0,30.4061,30.4665,30.1558,30.4234,467133.0
2020-03-17 12:00:00,35.27,35.7,35.27,35.33,128036.0,30.4406,30.8118,30.4406,30.4924,128036.0
2020-03-17 12:30:00,35.34,35.37,35.0,35.13,150288.0,30.501,30.5269,30.2076,30.3198,150288.0
2020-03-17 13:00:00,35.18,35.26,34.86,35.1,164515.0,30.363,30.432,30.0868,30.2939,164515.0
2020-03-17 13:30:00,35.11,35.4,35.05,35.29,101462.0,30.3025,30.5528,30.2508,30.4579,101462.0
2020-03-17 14:00:00,35.3,35.66,35.21,35.55,134780.0,30.4665,30.7772,30.3888,30.6823,134780.0
2020-03-17 14:30:00,35.58,35.74,35.27,35.45,264469.0,30.7082,30.8463,30.4406,30.596,264469.0
2020-03-17 15:00:00,35.45,35.45,35.07,35.26,273327.0,30.596,30.596,30.268,30.432,273327.0
2020-03-17 15:30:00,35.25,35.63,35.24,35.62,1406253.0,30.4234,30.7513,30.4147,30.7427,1406253.0
2020-03-18 09:30:00,33.19,33.98,33.14,33.86,218001.0,28.6454,29.3273,28.6023,29.2237,218001.0
2020-03-18 10:00:00,33.86,34.2,33.84,33.98,108590.0,29.2237,29.5171,29.2064,29.3273,108590.0
2020-03-18 10:30:00,33.99,34.07,33.65,33.66,180775.0,29.3359,29.4049,29.0424,29.0511,180775.0
2020-03-18 11:00:00,33.63,33.74,33.34,33.44,123910.0,29.0252,29.1201,28.7749,28.8612,123910.0
2020-03-18 11:30:00,33.46,33.62,33.37,33.54,50987.0,28.8785,29.0166,28.8008,28.9475,50987.0
2020-03-18 12:00:00,33.54,33.56,33.21,33.41,173213.0,28.9475,28.9648,28.6627,28.8353,173213.0
2020-03-18 12:30:00,33.45,33.45,33.04,33.06,56269.0,28.8698,28.8698,28.516,28.5332,56269.0
2020-03-18 13:00:00,32.7,32.95,32.63,32.63,91452.0,28.2225,28.4383,28.1621,28.1621,91452.0
2020-03-18 13:30:00,32.59,32.92,32.43,32.72,321500.0,28.1276,28.4124,27.9895,28.2398,321500.0
2020-03-18 14:00:00,32.72,32.73,32.4,32.52,231144.0,28.2398,28.2484,27.9636,28.0672,231144.0
2020-03-18 14:30:00,32.51,32.96,32.43,32.82,179339.0,28.0585,28.4469,27.9895,28.3261,179339.0
2020-03-18 15:00:00,32.85,33.03,32.64,32.71,175127.0,28.352,28.5073,28.1707,28.2312,175127.0
2020-03-18 15:30:00,32.69,33.34,32.61,33.18,307383.0,28.2139,28.7749,28.1449,28.6368,307383.0
2020-03-19 09:30:00,33.1,33.3,32.75,33.1,501911.0,28.5678,28.7404,28.2657,28.5678,501911.0
2020-03-19 10:00:00,33.11,33.61,33.11,33.58,117018.0,28.5764,29.0079,28.5764,28.982,117018.0
2020-03-19 10:30:00,33.56,33.74,33.32,33.4,423084.0,28.9648,29.1201,28.7576,28.8267,423084.0
2020-03-19 11:00:00,33.43,33.88,33.36,33.87,331330.0,28.8526,29.241,28.7922,29.2323,331330.0
2020-03-19 11:30:00,33.85,34.01,33.69,33.73,212983.0,29.2151,29.3532,29.077,29.1115,212983.0
2020-03-19 12:00:00,33.7,33.77,33.54,33.76,119333.0,29.0856,29.146,28.9475,29.1374,119333.0
2020-03-19 12:30:00,33.8,33.92,33.52,33.82,323481.0,29.1719,29.2755,28.9302,29.1892,323481.0
2020-03-19 13:00:00,33.84,33.92,33.7,33.76,154985.0,29.2064,29.2755,29.0856,29.1374,154985.0
2020-03-19 13:30:00,33.78,34.05,33.73,33.92,163794.0,29.1546,29.3877,29.1115,29.2755,163794.0
2020-03-19 14:00:00,33.93,34.09,33.78,33.92,578564.0,29.2841,29.4222,29.1546,29.2755,578564.0
2020-03-19 14:30:00,33.95,34.35,33.94,34.11,431287.0,29.3014,29.6466,29.2927,29.4395,431287.0
2020-03-19 15:00:00,34.09,34.09,33.81,33.99,761884.0,29.4222,29.4222,29.1805,29.3359,761884.0
2020-03-19 15:30:00,34.0,34.05,33.67,33.75,846231.0,29.3445,29.3877,29.0597,29.1288,846231.0
2020-03-20 09:30:00,34.68,34.98,34.44,34.51,119899.0,29.9314,30.1903,29.7243,29.7847,119899.0
2020-03-20 10:00:00,34.56,34.94,34.56,34.88,136604.0,29.8278,30.1558,29.8278,30.104,136604.0
2020-03-20 10:30:00,34.91,35.12,34.84,35.09,59887.0,30.1299,30.3112,30.0695,30.2853,59887.0
2020-03-20 11:00:00,35.1,35.1,34.5,34.6,113531.0,30.2939,30.2939,29.7761,29.8624,113531.0
2020-03-20 11:30:00,34.56,34.75,34.51,34.61,41868.0,29.8278,29.9918,29.7847,29.871,41868.0
2020-03-20 12:00:00,34.62,34.65,34.21,34.21,120246.0,29.8796,29.9055,29.5258,29.5258,120246.0
2020-03-20 12:30:00,34.24,34.68,34.21,34.51,121879.0,29.5517,29.9314,29.5258,29.7847,121879.0
2020-03-20 13:00:00,34.47,34.64,34.37,34.43,213442.0,29.7502,29.8969,29.6639,29.7156,213442.0
2020-03-20 13:30:00,34.48,34.52,34.27,34.32,329970.0,29.7588,29.7933,29.5776,29.6207,329970.0
2020-03-20 14:00:00,34.33,34.45,33.96,34.01,341025.0,29.6293,29.7329,29.31,29.3532,341025.0
2020-03-20 14:30:00,34.0,34.06,33.65,33.76,255374.0,29.3445,29.3963,29.0424,29.1374,255374.0
2020-03-20 15:00:00,33.74,33.86,33.61,33.86,235088.0,29.1201,29.2237,29.0079,29.2237,235088.0
2020-03-20 15:30:00,33.86,33.94,33.43,33.54,867776.0,29.2237,29.2927,28.8526,28.9475,867776.0
2020-03-23 09:30:00,33.41,33.64,33.06,33.6,369004.0,28.8353,29.0338,28.5332,28.9993,369004.0
2020-03-23 10:00:00,33.63,33.67,33.31,33.48,312972.0,29.0252,29.0597,28.749,28.8957,312972.0
2020-03-23 10:30:00,33.42,33.55,33.15,33.2,137674.0,28.8439,28.9561,28.6109,28.6541,137674.0
2020-03-23 11:00:00,33.17,33.27,32.79,32.8,784746.0,28.6282,28.7145,28.3002,28.3088,784746.0
2020-03-23 11:30:00,32.77,32.9,32.59,32.84,416575.0,28.2829,28.3951,28.1276,28.3434,416575.0
2020-03-23 12:00:00,32.84,33.06,32.72,32.81,330998.0,28.3434,28.5332,28.2398,28.3175,330998.0
2020-03-23 12:30:00,32.78,33.38,32.73,33.29,278673.0,28.2916,28.8094,28.2484,28.7317,278673.0
2020-03-23 13:00:00,33.25,33.51,33.16,33.33,115292.0,28.6972,28.9216,28.6195,28.7663,115292.0
2020-03-23 13:30:00,33.2,33.5,33.03,33.16,284645.0,28.6541,28.913,28.5073,28.6195,284645.0
2020-03-23 14:00:00,33.16,33.23,32.95,33.23,279577.0,28.6195,28.68,28.4383,28.68,279577.0
2020-03-23 14:30:00,33.23,33.25,32.99,33.02,430456.0,28.68,28.6972,28.4728,28.4987,430456.0
2020-03-23 15:00:00,33.0,33.06,32.78,32.83,654056.0,28.4814,28.5332,28.2916,28.3347,654056.0
2020-03-23 15:30:00,32.84,33.06,32.75,32.86,644262.0,28.3434,28.5332,28.2657,28.3606,644262.0
2020-03-24 09:30:00,35.14,35.35,34.97,34.99,170936.0,30.3284,30.5097,30.1817,30.199,170936.0
2020-03-24 10:00:00,35.01,35.13,34.93,35.08,117964.0,30.2162,30.3198,30.1472,30.2766,117964.0
2020-03-24 10:30:00,35.07,35.15,34.98,35.0,284422.0,30.268,30.3371,30.1903,30.2076,284422.0
2020-03-24 11:00:00,35.03,35.32,34.97,35.27,80503.0,30.2335,30.4838,30.1817,30.4406,80503.0
2020-03-24 11:30:00,35.29,35.4,35.18,35.4,258909.0,30.4579,30.5528,30.363,30.5528,258909.0
2020-03-24 12:00:00,35.42,35.6,35.36,35.59,214196.0,30.5701,30.7254,30.5183,30.7168,214196.0
2020-03-24 12:30:00,35.58,35.77,35.5,35.52,288112.0,30.7082,30.8722,30.6391,30.6564,288112.0
2020-03-24 13:00:00,35.51,35.59,35.31,35.4,321356.0,30.6478,30.7168,30.4752,30.5528,321356.0
2020-03-24 13:30:00,35.39,35.51,35.22,35.25,166571.0,30.5442,30.6478,30.3975,30.4234,166571.0
2020-03-24 14:00:00,35.24,35.32,35.08,35.29,117989.0,30.4147,30.4838,30.2766,30.4579,117989.0
2020-03-24 14:30:00,35.26,35.39,35.13,35.39,249468.0,30.432,30.5442,30.3198,30.5442,249468.0
2020-03-24 15:00:00,35.36,35.46,35.29,35.37,765969.0,30.5183,30.6046,30.4579,30.5269,765969.0
2020-03-24 15:30:00,35.38,35.67,35.34,35.65,371563.0,30.5356,30.7859,30.501,30.7686,371563.0
2020-03-25 09:30:00,36.13,36.31,35.83,35.86,71838.0,31.1829,31.3382,30.924,30.9498,71838.0
2020-03-25 10:00:00,35.82,35.97,35.65,35.89,172267.0,30.9153,31.0448,30.7686,30.9757,172267.0
2020-03-25 10:30:00,35.92,36.21,35.9,36.17,151424.0,31.0016,31.2519,30.9844,31.2174,151424.0
2020-03-25 11:00:00,36.21,36.32,36.12,36.19,77417.0,31.2519,31.3469,31.1742,31.2347,77417.0
2020-03-25 11:30:00,36.18,36.28,36.09,36.26,96928.0,31.226,31.3123,31.1483,31.2951,96928.0
2020-03-25 12:00:00,36.31,36.72,36.29,36.68,90548.0,31.3382,31.6921,31.321,31.6576,90548.0
2020-03-25 12:30:00,36.68,36.97,36.61,36.83,45383.0,31.6576,31.9079,31.5971,31.787,45383.0
2020-03-25 13:00:00,36.88,37.21,36.85,37.18,67740.0,31.8302,32.115,31.8043,32.0891,67740.0
2020-03-25 13:30:00,37.21,37.45,37.16,37.22,156690.0,32.115,32.3221,32.0718,32.1236,156690.0
2020-03-25 14:00:00,37.22,37.3,37.01,37.21,330713.0,32.1236,32.1927,31.9424,32.115,330713.0
2020-03-25 14:30:00,37.2,37.41,37.04,37.37,770402.0,32.1064,32.2876,31.9683,32.2531,770402.0
2020-03-25 15:00:00,37.33,37.44,37.23,37.27,181538.0,32.2186,32.3135,32.1323,32.1668,181538.0
2020-03-25 15:30:00,37.29,37.45,36.8,36.94,2443084.0,32.184,32.3221,31.7611,31.882,2443084.0
2020-03-26 09:30:00,37.11,37.58,37.11,37.58,136386.0,32.0287,32.4343,32.0287,32.4343,136386.0
2020-03-26 10:00:00,37.54,37.8,37.47,37.64,90226.0,32.3998,32.6242,32.3394,32.4861,90226.0
2020-03-26 10:30:00,37.67,37.81,37.45,37.63,210905.0,32.512,32.6328,32.3221,32.4775,210905.0
2020-03-26 11:00:00,37.62,37.94,37.54,37.93,135102.0,32.4689,32.745,32.3998,32.7364,135102.0
2020-03-26 11:30:00,37.91,38.06,37.91,38.0,122607.0,32.7191,32.8486,32.7191,32.7968,122607.0
2020-03-26 12:00:00,38.01,38.14,37.87,38.11,534090.0,32.8055,32.9177,32.6846,32.8918,534090.0
2020-03-26 12:30:00,38.1,38.31,38.09,38.31,151273.0,32.8831,33.0644,32.8745,33.0644,151273.0
2020-03-26 13:00:00,38.3,38.34,37.93,37.98,582995.0,33.0557,33.0903,32.7364,32.7796,582995.0
2020-03-26 13:30:00,37.98,38.08,37.84,37.95,877974.0,32.7796,32.8659,32.6587,32.7537,877974.0
2020-03-26 14:00:00,37.98,38.07,37.83,38.05,159164.0,32.7796,32.8572,32.6501,32.84,159164.0
2020-03-26 14:30:00,38.07,38.26,38.06,38.23,303390.0,32.8572,33.0212,32.8486,32.9953,303390.0
2020-03-26 15:00:00,38.22,38.23,38.08,38.2,313726.0,32.9867,32.9953,32.8659,32.9694,313726.0
2020-03-26 15:30:00,38.2,38.48,37.99,38.42,949914.0,32.9694,33.2111,32.7882,33.1593,949914.0
2020-03-27 09:30:00,36.9,36.95,36.64,36.84,396135.0,31.8474,31.8906,31.623,31.7957,396135.0
2020-03-27 10:00:00,36.78,36.92,36.69,36.74,1383610.0,31.7439,31.8647,31.6662,31.7093,1383610.0
2020-03-27 10:30:00,36.69,36.71,36.56,36.69,35386.0,31.6662,31.6835,31.554,31.6662,35386.0
2020-03-27 11:00:00,36.71,37.11,36.69,36.97,103462.0,31.6835,32.0287,31.6662,31.9079,103462.0
2020-03-27 11:30:00,36.98,37.08,36.88,36.96,106001.0,31.9165,32.0028,31.8302,31.8992,106001.0
2020-03-27 12:00:00,36.94,37.09,36.89,36.97,208631.0,31.882,32.0114,31.8388,31.9079,208631.0
2020-03-27 12:30:00,36.94,37.2,36.94,37.08,53368.0,31.882,32.1064,31.882,32.0028,53368.0
2020-03-27 13:00:00,37.1,37.15,36.9,36.95,53877.0,32.0201,32.0632,31.8474,31.8906,53877.0
2020-03-27 13:30:00,36.93,37.26,36.93,37.18,332191.0,31.8733,32.1581,31.8733,32.0891,332191.0
2020-03-27 14:00:00,37.17,37.25,37.08,37.22,142979.0,32.0805,32.1495,32.0028,32.1236,142979.0
2020-03-27 14:30:00,37.22,37.36,37.15,37.36,128536.0,32.1236,32.2445,32.0632,32.2445,128536.0
2020-03-27 15:00:00,37.35,37.64,37.31,37.55,333569.0,32.2358,32.4861,32.2013,32.4084,333569.0
2020-03-27 15:30:00,37.56,37.57,36.92,36.98,414825.0,32.4171,32.4257,31.8647,31.9165,414825.0
2020-03-30 09:30:00,37.08,37.14,36.83,36.96,425076.0,32.0028,32.0546,31.787,31.8992,425076.0
2020-03-30 10:00:00,36.97,37.13,36.89,37.09,95851.0,31.9079,32.0459,31.8388,32.0114,95851.0
2020-03-30 10:30:00,37.1,37.25,37.08,37.13,111402.0,32.0201,32.1495,32.0028,32.0459,111402.0
2020-03-30 11:00:00,37.11,37.45,37.1,37.41,67268.0,32.0287,32.3221,32.0201,32.2876,67268.0
2020-03-30 11:30:00,37.45,37.5,37.32,37.37,130541.0,32.3221,32.3653,32.2099,32.2531,130541.0
2020-03-30 12:00:00,37.37,37.47,37.27,37.47,292822.0,32.2531,32.3394,32.1668,32.3394,292822.0
2020-03-30 12:30:00,37.47,37.47,37.32,37.41,1500273.0,32.3394,32.3394,32.2099,32.2876,1500273.0
2020-03-30 13:00:00,37.41,37.42,37.3,37.34,476591.0,32.2876,32.2962,32.1927,32.2272,476591.0
2020-03-30 13:30:00,37.35,37.36,37.18,37.22,302741.0,32.2358,32.2445,32.0891,32.1236,302741.0
2020-03-30 14:00:00,37.21,37.27,37.11,37.27,822368.0,32.115,32.1668,32.0287,32.1668,822368.0
2020-03-30 14:30:00,37.26,37.36,37.24,37.29,871387.0,32.1581,32.2445,32.1409,32.184,871387.0
2020-03-30 15:00:00,37.29,37.49,37.28,37.36,1502759.0,32.184,32.3567,32.1754,32.2445,1502759.0
2020-03-30 15:30:00,37.37,37.65,37.35,37.65,626859.0,32.2531,32.4947,32.2358,32.4947,626859.0
2020-03-31 09:30:00,37.3,37.44,37.23,37.3,184630.0,32.1927,32.3135,32.1323,32.1927,184630.0
2020-03-31 10:00:00,37.31,37.63,37.3,37.59,277388.0,32.2013,32.4775,32.1927,32.443,277388.0
2020-03-31 10:30:00,37.6,37.8,37.58,37.59,119827.0,32.4516,32.6242,32.4343,32.443,119827.0
2020-03-31 11:00:00,37.58,37.92,37.52,37.92,88402.0,32.4343,32.7278,32.3825,32.7278,88402.0
2020-03-31 11:30:00,37.9,37.92,37.75,37.81,144366.0,32.7105,32.7278,32.5811,32.6328,144366.0
2020-03-31 12:00:00,37.81,37.82,37.51,37.55,103381.0,32.6328,32.6415,32.3739,32.4084,103381.0
2020-03-31 12:30:00,37.56,37.56,37.37,37.38,828298.0,32.4171,32.4171,32.2531,32.2617,828298.0
2020-03-31 13:00:00,37.38,37.45,37.21,37.25,168943.0,32.2617,32.3221,32.115,32.1495,168943.0
2020-03-31 13:30:00,37.25,37.43,37.2,37.43,137598.0,32.1495,32.3049,32.1064,32.3049,137598.0
2020-03-31 14:00:00,37.43,37.46,37.35,37.43,265565.0,32.3049,32.3308,32.2358,32.3049,265565.0
2020-03-31 14:30:00,37.43,37.5,37.36,37.48,771635.0,32.3049,32.3653,32.2445,32.348,771635.0
2020-03-31 15:00:00,37.48,37.54,37.16,37.21,597796.0,32.348,32.3998,32.0718,32.115,597796.0
2020-03-31 15:30:00,37.24,37.64,37.24,37.57,731654.0,32.1409,32.4861,32.1409,32.4257,731654.0
2020-04-01 09:30:00,36.43,36.53,36.28,36.49,92622.0,31.4418,31.5281,31.3123,31.4936,92622.0
2020-04-01 10:00:00,36.46,36.59,36.35,36.52,107323.0,31.4677,31.5799,31.3727,31.5195,107323.0
2020-04-01 10:30:00,36.57,36.68,36.52,36.55,30043.0,31.5626,31.6576,31.5195,31.5454,30043.0
2020-04-01 11:00:00,36.55,36.7,36.37,36.39,154626.0,31.5454,31.6748,31.39,31.4073,154626.0
2020-04-01 11:30:00,36.39,36.49,36.28,36.34,125468.0,31.4073,31.4936,31.3123,31.3641,125468.0
2020-04-01 12:00:00,36.29,36.29,36.13,36.13,165950.0,31.321,31.321,31.1829,31.1829,165950.0
2020-04-01 12:30:00,36.15,36.19,36.03,36.08,112344.0,31.2001,31.2347,31.0966,31.1397,112344.0
2020-04-01 13:00:00,36.07,36.21,36.05,36.19,221808.0,31.1311,31.2519,31.1138,31.2347,221808.0
2020-04-01 13:30:00,36.18,36.29,36.1,36.29,127515.0,31.226,31.321,31.157,31.321,127515.0
2020-04-01 14:00:00,36.3,36.37,36.25,36.26,162237.0,31.3296,31.39,31.2864,31.2951,162237.0
2020-04-01 14:30:00,36.25,36.29,36.11,36.12,200378.0,31.2864,31.321,31.1656,31.1742,200378.0
2020-04-01 15:00:00,36.13,36.18,36.02,36.03,225338.0,31.1829,31.226,31.0879,31.0966,225338.0
2020-04-01 15:30:00,36.03,36.08,35.87,35.92,2272079.0,31.0966,31.1397,30.9585,31.0016,2272079.0
2020-04-02 09:30:00,36.08,36.32,36.04,36.2,284698.0,31.1397,31.3469,31.1052,31.2433,284698.0
2020-04-02 10:00:00,36.21,36.47,36.15,36.47,102868.0,31.2519,31.4763,31.2001,31.4763,102868.0
2020-04-02 10:30:00,36.45,36.9,36.45,36.75,1388917.0,31.4591,31.8474,31.4591,31.718,1388917.0
2020-04-02 11:00:00,36.75,36.76,36.5,36.55,290086.0,31.718,31.7266,31.5022,31.5454,290086.0
2020-04-02 11:30:00,36.54,36.72,36.5,36.68,87299.0,31.5367,31.6921,31.5022,31.6576,87299.0
2020-04-02 12:00:00,36.69,36.79,36.63,36.63,40935.0,31.6662,31.7525,31.6144,31.6144,40935.0
2020-04-02 12:30:00,36.62,36.73,36.59,36.66,106134.0,31.6058,31.7007,31.5799,31.6403,106134.0
2020-04-02 13:00:00,36.66,36.71,36.33,36.34,50958.0,31.6403,31.6835,31.3555,31.3641,50958.0
2020-04-02 13:30:00,36.29,36.44,36.28,36.34,38438.0,31.321,31.4504,31.3123,31.3641,38438.0
2020-04-02 14:00:00,36.33,36.34,36.14,36.32,230811.0,31.3555,31.3641,31.1915,31.3469,230811.0
2020-04-02 14:30:00,36.31,36.5,36.24,36.5,70456.0,31.3382,31.5022,31.2778,31.5022,70456.0
2020-04-02 15:00:00,36.5,36.55,36.43,36.52,97033.0,31.5022,31.5454,31.4418,31.5195,97033.0
2020-04-02 15:30:00,36.55,36.78,36.42,36.7,117707.0,31.5454,31.7439,31.4332,31.6748,117707.0
2020-04-03 09:30:00,36.37,36.47,36.24,36.32,147828.0,31.39,31.4763,31.2778,31.3469,147828.0
2020-04-03 10:00:00,36.38,36.38,36.16,36.19,133121.0,31.3986,31.3986,31.2088,31.2347,133121.0
2020-04-03 10:30:00,36.22,36.22,36.08,36.21,37292.0,31.2605,31.2605,31.1397,31.2519,37292.0
2020-04-03 11:00:00,36.21,36.22,35.99,36.05,711549.0,31.2519,31.2605,31.062,31.1138,711549.0
2020-04-03 11:30:00,36.02,36.06,35.86,35.94,343006.0,31.0879,31.1225,30.9498,31.0189,343006.0
2020-04-03 12:00:00,35.95,35.97,35.78,35.84,286409.0,31.0275,31.0448,30.8808,30.9326,286409.0
2020-04-03 12:30:00,35.88,35.96,35.83,35.89,54428.0,30.9671,31.0361,30.924,30.9757,54428.0
2020-04-03 13:00:00,35.9,35.96,35.83,35.85,111980.0,30.9844,31.0361,30.924,30.9412,111980.0
2020-04-03 13:30:00,35.83,35.88,35.79,35.82,81977.0,30.924,30.9671,30.8894,30.9153,81977.0
2020-04-03 14:00:00,35.84,35.9,35.78,35.9,262173.0,30.9326,30.9844,30.8808,30.9844,262173.0
2020-04-03 14:30:00,35.89,36.0,35.82,35.98,133767.0,30.9757,31.0707,30.9153,31.0534,133767.0
2020-04-03 15:00:00,35.98,36.03,35.9,35.96,93854.0,31.0534,31.0966,30.9844,31.0361,93854.0
2020-04-03 15:30:00,35.96,36.09,35.82,35.98,479753.0,31.0361,31.1483,30.9153,31.0534,479753.0
2020-04-06 09:30:00,37.23,37.51,37.18,37.51,92213.0,32.1323,32.3739,32.0891,32.3739,92213.0
2020-04-06 10:00:00,37.52,37.6,37.46,37.52,216155.0,32.3825,32.4516,32.3308,32.3825,216155.0
2020-04-06 10:30:00,37.53,37.55,37.4,37.46,84137.0,32.3912,32.4084,32.279,32.3308,84137.0
2020-04-06 11:00:00,37.48,37.59,37.45,37.58,180170.0,32.348,32.443,32.3221,32.4343,180170.0
2020-04-06 11:30:00,37.58,37.65,37.54,37.61,79810.0,32.4343,32.4947,32.3998,32.4602,79810.0
2020-04-06 12:00:00,37.61,37.73,37.59,37.7,48165.0,32.4602,32.5638,32.443,32.5379,48165.0
2020-04-06 12:30:00,37.69,37.71,37.63,37.69,50685.0,32.5293,32.5465,32.4775,32.5293,50685.0
2020-04-06 13:00:00,37.71,37.71,37.65,37.65,172487.0,32.5465,32.5465,32.4947,32.4947,172487.0
2020-04-06 13:30:00,37.65,37.78,37.6,37.75,220776.0,32.4947,32.6069,32.4516,32.5811,220776.0
2020-04-06 14:00:00,37.75,37.75,37.61,37.65,92743.0,32.5811,32.5811,32.4602,32.4947,92743.0
2020-04-06 14:30:00,37.65,37.71,37.61,37.67,244864.0,32.4947,32.5465,32.4602,32.512,244864.0
2020-04-06 15:00:00,37.66,37.74,37.57,37.7,143805.0,32.5034,32.5724,32.4257,32.5379,143805.0
2020-04-06 15:30:00,37.69,37.97,37.66,37.87,1175918.0,32.5293,32.7709,32.5034,32.6846,1175918.0
2020-04-07 09:30:00,39.11,39.18,38.96,39.06,219427.0,33.7548,33.8152,33.6254,33.7117,219427.0
2020-04-07 10:00:00,39.07,39.08,38.55,38.6,99757.0,33.7203,33.7289,33.2715,33.3147,99757.0
2020-04-07 10:30:00,38.55,38.67,38.31,38.4,101082.0,33.2715,33.3751,33.0644,33.1421,101082.0
2020-04-07 11:00:00,38.39,38.62,38.36,38.61,80608.0,33.1334,33.3319,33.1075,33.3233,80608.0
2020-04-07 11:30:00,38.6,38.77,38.58,38.61,1274620.0,33.3147,33.4614,33.2974,33.3233,1274620.0
2020-04-07 12:00:00,38.63,38.85,38.63,38.77,102141.0,33.3406,33.5304,33.3406,33.4614,102141.0
2020-04-07 12:30:00,38.78,38.8,38.67,38.69,105133.0,33.47,33.4873,33.3751,33.3923,105133.0
2020-04-07 13:00:00,38.69,38.75,38.56,38.63,100264.0,33.3923,33.4441,33.2801,33.3406,100264.0
2020-04-07 13:30:00,38.6,38.62,38.47,38.51,157276.0,33.3147,33.3319,33.2025,33.237,157276.0
2020-04-07 14:00:00,38.52,38.52,38.34,38.43,151814.0,33.2456,33.2456,33.0903,33.1679,151814.0
2020-04-07 14:30:00,38.43,38.47,38.16,38.2,225753.0,33.1679,33.2025,32.9349,32.9694,225753.0
2020-04-07 15:00:00,38.22,38.4,38.06,38.07,204836.0,32.9867,33.1421,32.8486,32.8572,204836.0
2020-04-07 15:30:00,38.08,38.41,38.03,38.14,4288369.0,32.8659,33.1507,32.8227,32.9177,4288369.0
2020-04-08 09:30:00,38.26,38.31,37.98,37.99,890075.0,33.0212,33.0644,32.7796,32.7882,890075.0
2020-04-08 10:00:00,38.0,38.12,37.92,38.11,88289.0,32.7968,32.9004,32.7278,32.8918,88289.0
2020-04-08 10:30:00,38.13,38.16,38.02,38.16,92547.0,32.909,32.9349,32.8141,32.9349,92547.0
2020-04-08 11:00:00,38.16,38.37,38.07,38.36,149454.0,32.9349,33.1162,32.8572,33.1075,149454.0
2020-04-08 11:30:00,38.37,38.49,38.33,38.38,114831.0,33.1162,33.2197,33.0816,33.1248,114831.0
2020-04-08 12:00:00,38.38,38.42,38.32,38.36,58892.0,33.1248,33.1593,33.073,33.1075,58892.0
2020-04-08 12:30:00,38.37,38.46,38.32,38.43,31337.0,33.1162,33.1938,33.073,33.1679,31337.0
2020-04-08 13:00:00,38.4,38.47,38.38,38.42,66574.0,33.1421,33.2025,33.1248,33.1593,66574.0
2020-04-08 13:30:00,38.42,38.43,38.28,38.28,68017.0,33.1593,33.1679,33.0385,33.0385,68017.0
2020-04-08 14:00:00,38.3,38.5,38.3,38.49,77454.0,33.0557,33.2284,33.0557,33.2197,77454.0
2020-04-08 14:30:00,38.48,38.57,38.48,38.53,189746.0,33.2111,33.2888,33.2111,33.2543,189746.0
2020-04-08 15:00:00,38.52,38.59,38.45,38.49,181651.0,33.2456,33.306,33.1852,33.2197,181651.0
2020-04-08 15:30:00,38.51,38.57,38.36,38.46,164175.0,33.237,33.2888,33.1075,33.1938,164175.0
2020-04-09 09:30:00,39.05,39.32,38.94,39.3,78180.0,33.703,33.9361,33.6081,33.9188,78180.0
2020-04-09 10:00:00,39.32,39.32,38.89,39.08,73838.0,33.9361,33.9361,33.565,33.7289,73838.0
2020-04-09 10:30:00,39.09,39.23,39.05,39.19,169255.0,33.7376,33.8584,33.703,33.8239,169255.0
2020-04-09 11:00:00,39.19,39.19,38.98,39.15,213694.0,33.8239,33.8239,33.6426,33.7894,213694.0
2020-04-09 11:30:00,39.15,39.27,39.1,39.23,137044.0,33.7894,33.8929,33.7462,33.8584,137044.0
2020-04-09 12:00:00,39.24,39.31,39.2,39.21,82032.0,33.867,33.9274,33.8325,33.8411,82032.0
2020-04-09 12:30:00,39.22,39.3,39.19,39.28,77681.0,33.8498,33.9188,33.8239,33.9016,77681.0
2020-04-09 13:00:00,39.28,39.32,39.23,39.31,167677.0,33.9016,33.9361,33.8584,33.9274,167677.0
2020-04-09 13:30:00,39.32,39.37,39.12,39.21,67542.0,33.9361,33.9792,33.7635,33.8411,67542.0
2020-04-09 14:00:00,39.2,39.21,38.99,39.05,202654.0,33.8325,33.8411,33.6513,33.703,202654.0
2020-04-09 14:30:00,39.04,39.1,38.77,38.87,280692.0,33.6944,33.7462,33.4614,33.5477,280692.0
2020-04-09 15:00:00,38.87,39.08,38.82,39.08,252745.0,33.5477,33.7289,33.5045,33.7289,252745.0
2020-04-09 15:30:00,39.09,39.17,38.99,39.06,535037.0,33.7376,33.8066,33.6513,33.7117,535037.0
2020-04-13 09:30:00,39.02,39.04,38.72,38.76,208745.0,33.6772,33.6944,33.4182,33.4528,208745.0
2020-04-13 10:00:00,38.79,38.83,38.58,38.65,125103.0,33.4786,33.5132,33.2974,33.3578,125103.0
2020-04-13 10:30:00,38.65,38.67,38.53,38.59,343796.0,33.3578,33.3751,33.2543,33.306,343796.0
2020-04-13 11:00:00,38.59,38.69,38.48,38.69,197261.0,33.306,33.3923,33.2111,33.3923,197261.0
2020-04-13 11:30:00,38.69,38.72,38.6,38.67,123428.0,33.3923,33.4182,33.3147,33.3751,123428.0
2020-04-13 12:00:00,38.68,38.81,38.67,38.73,142957.0,33.3837,33.4959,33.3751,33.4269,142957.0
2020-04-13 12:30:00,38.73,38.75,38.64,38.66,239756.0,33.4269,33.4441,33.3492,33.3665,239756.0
2020-04-13 13:00:00,38.67,38.7,38.62,38.66,136716.0,33.3751,33.401,33.3319,33.3665,136716.0
2020-04-13 13:30:00,38.66,38.83,38.65,38.76,292527.0,33.3665,33.5132,33.3578,33.4528,292527.0
2020-04-13 14:00:00,38.77,38.84,38.69,38.74,118876.0,33.4614,33.5218,33.3923,33.4355,118876.0
2020-04-13 14:30:00,38.75,38.8,38.69,38.8,274697.0,33.4441,33.4873,33.3923,33.4873,274697.0
2020-04-13 15:00:00,38.79,38.83,38.68,38.8,134120.0,33.4786,33.5132,33.3837,33.4873,134120.0
2020-04-13 15:30:00,38.81,38.89,38.76,38.84,217691.0,33.4959,33.565,33.4528,33.5218,217691.0
2020-04-14 09:30:00,39.54,39.76,39.47,39.74,151264.0,34.126,34.3158,34.0655,34.2986,151264.0
2020-04-14 10:00:00,39.76,39.84,39.68,39.75,141164.0,34.3158,34.3849,34.2468,34.3072,141164.0
2020-04-14 10:30:00,39.75,39.75,39.59,39.59,112821.0,34.3072,34.3072,34.1691,34.1691,112821.0
2020-04-14 11:00:00,39.59,39.64,39.43,39.46,140674.0,34.1691,34.2123,34.031,34.0569,140674.0
2020-04-14 11:30:00,39.47,39.54,39.44,39.46,128740.0,34.0655,34.126,34.0396,34.0569,128740.0
2020-04-14 12:00:00,39.49,39.68,39.49,39.65,108282.0,34.0828,34.2468,34.0828,34.2209,108282.0
2020-04-14 12:30:00,39.65,39.66,39.58,39.6,132317.0,34.2209,34.2295,34.1605,34.1777,132317.0
2020-04-14 13:00:00,39.59,39.6,39.54,39.57,134169.0,34.1691,34.1777,34.126,34.1518,134169.0
2020-04-14 13:30:00,39.57,39.63,39.55,39.61,116187.0,34.1518,34.2036,34.1346,34.1864,116187.0
2020-04-14 14:00:00,39.61,39.63,39.55,39.58,88767.0,34.1864,34.2036,34.1346,34.1605,88767.0
2020-04-14 14:30:00,39.58,39.59,39.52,39.57,95053.0,34.1605,34.1691,34.1087,34.1518,95053.0
2020-04-14 15:00:00,39.56,39.57,39.45,39.55,135554.0,34.1432,34.1518,34.0483,34.1346,135554.0
2020-04-14 15:30:00,39.55,39.64,39.53,39.57,682747.0,34.1346,34.2123,34.1173,34.1518,682747.0
2020-04-15 09:30:00,38.45,38.58,38.35,38.41,108575.0,33.1852,33.2974,33.0989,33.1507,108575.0
2020-04-15 10:00:00,38.4,38.45,38.29,38.41,144073.0,33.1421,33.1852,33.0471,33.1507,144073.0
2020-04-15 10:30:00,38.37,38.51,38.32,38.48,36265.0,33.1162,33.237,33.073,33.2111,36265.0
2020-04-15 11:00:00,38.48,38.48,38.26,38.38,96507.0,33.2111,33.2111,33.0212,33.1248,96507.0
2020-04-15 11:30:00,38.38,38.46,38.32,38.34,255382.0,33.1248,33.1938,33.073,33.0903,255382.0
2020-04-15 12:00:00,38.34,38.39,38.31,38.39,51668.0,33.0903,33.1334,33.0644,33.1334,51668.0
2020-04-15 12:30:00,38.38,38.53,38.38,38.5,44964.0,33.1248,33.2543,33.1248,33.2284,44964.0
2020-04-15 13:00:00,38.48,38.65,38.48,38.53,88674.0,33.2111,33.3578,33.2111,33.2543,88674.0
2020-04-15 13:30:00,38.53,38.56,38.47,38.48,89578.0,33.2543,33.2801,33.2025,33.2111,89578.0
2020-04-15 14:00:00,38.51,38.65,38.5,38.63,129516.0,33.237,33.3578,33.2284,33.3406,129516.0
2020-04-15 14:30:00,38.64,38.67,38.56,38.63,106943.0,33.3492,33.3751,33.2801,33.3406,106943.0
2020-04-15 15:00:00,38.62,38.65,38.47,38.5,205683.0,33.3319,33.3578,33.2025,33.2284,205683.0
2020-04-15 15:30:00,38.5,38.52,38.39,38.43,437105.0,33.2284,33.2456,33.1334,33.1679,437105.0
2020-04-16 09:30:00,38.59,38.73,38.36,38.37,229653.0,33.306,33.4269,33.1075,33.1162,229653.0
2020-04-16 10:00:00,38.38,38.48,38.31,38.48,231840.0,33.1248,33.2111,33.0644,33.2111,231840.0
2020-04-16 10:30:00,38.47,38.52,38.37,38.47,252716.0,33.2025,33.2456,33.1162,33.2025,252716.0
2020-04-16 11:00:00,38.48,38.58,38.42,38.47,277307.0,33.2111,33.2974,33.1593,33.2025,277307.0
2020-04-16 11:30:00,38.46,38.58,38.37,38.56,140217.0,33.1938,33.2974,33.1162,33.2801,140217.0
2020-04-16 12:00:00,38.55,38.59,38.29,38.33,134313.0,33.2715,33.306,33.0471,33.0816,134313.0
2020-04-16 12:30:00,38.32,38.33,38.17,38.31,99540.0,33.073,33.0816,32.9435,33.0644,99540.0
2020-04-16 13:00:00,38.31,38.36,38.28,38.36,261531.0,33.0644,33.1075,33.0385,33.1075,261531.0
2020-04-16 13:30:00,38.35,38.4,38.3,38.33,68496.0,33.0989,33.1421,33.0557,33.0816,68496.0
2020-04-16 14:00:00,38.3,38.41,38.26,38.34,119837.0,33.0557,33.1507,33.0212,33.0903,119837.0
2020-04-16 14:30:00,38.34,38.43,38.31,38.35,101895.0,33.0903,33.1679,33.0644,33.0989,101895.0
2020-04-16 15:00:00,38.34,38.39,38.26,38.38,1254671.0,33.0903,33.1334,33.0212,33.1248,1254671.0
2020-04-16 15:30:00,38.4,38.53,38.39,38.44,466364.0,33.1421,33.2543,33.1334,33.1766,466364.0
2020-04-17 09:30:00,39.47,39.47,39.23,39.34,393001.0,34.0655,34.0655,33.8584,33.9533,393001.0
2020-04-17 10:00:00,39.35,39.36,39.12,39.16,123522.0,33.962,33.9706,33.7635,33.798,123522.0
2020-04-17 10:30:00,39.16,39.2,39.05,39.17,75488.0,33.798,33.8325,33.703,33.8066,75488.0
2020-04-17 11:00:00,39.15,39.22,39.08,39.12,282657.0,33.7894,33.8498,33.7289,33.7635,282657.0
2020-04-17 11:30:00,39.13,39.24,39.09,39.21,181036.0,33.7721,33.867,33.7376,33.8411,181036.0
2020-04-17 12:00:00,39.21,39.23,39.17,39.18,58545.0,33.8411,33.8584,33.8066,33.8152,58545.0
2020-04-17 12:30:00,39.18,39.29,39.17,39.25,88229.0,33.8152,33.9102,33.8066,33.8757,88229.0
2020-04-17 13:00:00,39.24,39.27,39.22,39.24,89726.0,33.867,33.8929,33.8498,33.867,89726.0
2020-04-17 13:30:00,39.25,39.29,39.2,39.23,67822.0,33.8757,33.9102,33.8325,33.8584,67822.0
2020-04-17 14:00:00,39.22,39.23,39.14,39.17,130763.0,33.8498,33.8584,33.7807,33.8066,130763.0
2020-04-17 14:30:00,39.17,39.22,39.11,39.22,86666.0,33.8066,33.8498,33.7548,33.8498,86666.0
2020-04-17 15:00:00,39.21,39.3,39.18,39.29,213497.0,33.8411,33.9188,33.8152,33.9102,213497.0
2020-04-17 15:30:00,39.3,39.48,39.3,39.44,736417.0,33.9188,34.0742,33.9188,34.0396,736417.0
2020-04-20 09:30:00,38.92,39.13,38.92,39.11,118326.0,33.5908,33.7721,33.5908,33.7548,118326.0
2020-04-20 10:00:00,39.12,39.21,39.09,39.18,382987.0,33.7635,33.8411,33.7376,33.8152,382987.0
2020-04-20 10:30:00,39.18,39.37,39.16,39.33,82462.0,33.8152,33.9792,33.798,33.9447,82462.0
2020-04-20 11:00:00,39.33,39.37,39.26,39.35,118725.0,33.9447,33.9792,33.8843,33.962,118725.0
2020-04-20 11:30:00,39.34,39.46,39.32,39.44,134681.0,33.9533,34.0569,33.9361,34.0396,134681.0
2020-04-20 12:00:00,39.45,39.46,39.4,39.41,88624.0,34.0483,34.0569,34.0051,34.0138,88624.0
2020-04-20 12:30:00,39.42,39.46,39.39,39.4,59670.0,34.0224,34.0569,33.9965,34.0051,59670.0
2020-04-20 13:00:00,39.38,39.38,39.26,39.29,385983.0,33.9879,33.9879,33.8843,33.9102,385983.0
2020-04-20 13:30:00,39.28,39.31,39.23,39.29,227187.0,33.9016,33.9274,33.8584,33.9102,227187.0
2020-04-20 14:00:00,39.28,39.31,39.03,39.03,216032.0,33.9016,33.9274,33.6858,33.6858,216032.0
2020-04-20 14:30:00,39.02,39.12,38.91,38.91,189731.0,33.6772,33.7635,33.5822,33.5822,189731.0
2020-04-20 15:00:00,38.92,39.01,38.9,39.0,1112200.0,33.5908,33.6685,33.5736,33.6599,1112200.0
2020-04-20 15:30:00,38.99,39.03,38.9,38.92,379334.0,33.6513,33.6858,33.5736,33.5908,379334.0
2020-04-21 09:30:00,38.27,38.52,38.13,38.44,119031.0,33.0299,33.2456,32.909,33.1766,119031.0
2020-04-21 10:00:00,38.48,38.48,38.29,38.4,76247.0,33.2111,33.2111,33.0471,33.1421,76247.0
2020-04-21 10:30:00,38.44,38.44,38.16,38.17,88360.0,33.1766,33.1766,32.9349,32.9435,88360.0
2020-04-21 11:00:00,38.15,38.17,37.98,38.0,481501.0,32.9263,32.9435,32.7796,32.7968,481501.0
2020-04-21 11:30:00,38.0,38.09,37.94,38.04,130492.0,32.7968,32.8745,32.745,32.8313,130492.0
2020-04-21 12:00:00,38.05,38.08,37.99,38.0,129236.0,32.84,32.8659,32.7882,32.7968,129236.0
2020-04-21 12:30:00,38.0,38.04,37.92,38.04,88968.0,32.7968,32.8313,32.7278,32.8313,88968.0
2020-04-21 13:00:00,38.04,38.11,38.03,38.08,325199.0,32.8313,32.8918,32.8227,32.8659,325199.0
2020-04-21 13:30:00,38.07,38.13,37.99,38.02,189464.0,32.8572,32.909,32.7882,32.8141,189464.0
2020-04-21 14:00:00,38.01,38.18,37.98,38.13,263136.0,32.8055,32.9522,32.7796,32.909,263136.0
2020-04-21 14:30:00,38.13,38.14,37.96,37.98,187395.0,32.909,32.9177,32.7623,32.7796,187395.0
2020-04-21 15:00:00,37.99,38.13,37.95,38.12,312046.0,32.7882,32.909,32.7537,32.9004,312046.0
2020-04-21 15:30:00,38.12,38.23,38.0,38.03,404070.0,32.9004,32.9953,32.7968,32.8227,404070.0
2020-04-22 09:30:00,38.79,38.85,38.66,38.69,221266.0,33.4786,33.5304,33.3665,33.3923,221266.0
2020-04-22 10:00:00,38.69,38.74,38.65,38.69,189267.0,33.3923,33.4355,33.3578,33.3923,189267.0
2020-04-22 10:30:00,38.68,38.79,38.68,38.71,101577.0,33.3837,33.4786,33.3837,33.4096,101577.0
2020-04-22 11:00:00,38.7,38.81,38.67,38.77,75614.0,33.401,33.4959,33.3751,33.4614,75614.0
2020-04-22 11:30:00,38.76,38.82,38.75,38.79,132663.0,33.4528,33.5045,33.4441,33.4786,132663.0
2020-04-22 12:00:00,38.81,38.81,38.73,38.76,203763.0,33.4959,33.4959,33.4269,33.4528,203763.0
2020-04-22 12:30:00,38.75,38.79,38.7,38.73,84783.0,33.4441,33.4786,33.401,33.4269,84783.0
2020-04-22 13:00:00,38.73,38.76,38.69,38.75,62722.0,33.4269,33.4528,33.3923,33.4441,62722.0
2020-04-22 13:30:00,38.76,38.77,38.71,38.74,77090.0,33.4528,33.4614,33.4096,33.4355,77090.0
2020-04-22 14:00:00,38.74,38.76,38.72,38.75,78420.0,33.4355,33.4528,33.4182,33.4441,78420.0
2020-04-22 14:30:00,38.75,38.84,38.75,38.81,76905.0,33.4441,33.5218,33.4441,33.4959,76905.0
2020-04-22 15:00:00,38.82,38.84,38.78,38.81,76861.0,33.5045,33.5218,33.47,33.4959,76861.0
2020-04-22 15:30:00,38.8,38.88,38.79,38.79,190451.0,33.4873,33.5563,33.4786,33.4786,190451.0
2020-04-23 09:30:00,38.93,39.14,38.93,39.03,155657.0,33.5995,33.7807,33.5995,33.6858,155657.0
2020-04-23 10:00:00,39.03,39.29,39.0,39.25,85618.0,33.6858,33.9102,33.6599,33.8757,85618.0
2020-04-23 10:30:00,39.27,39.4,39.26,39.29,215193.0,33.8929,34.0051,33.8843,33.9102,215193.0
2020-04-23 11:00:00,39.29,39.29,39.18,39.23,589192.0,33.9102,33.9102,33.8152,33.8584,589192.0
2020-04-23 11:30:00,39.23,39.24,39.01,39.05,211367.0,33.8584,33.867,33.6685,33.703,211367.0
2020-04-23 12:00:00,39.05,39.14,39.03,39.13,154108.0,33.703,33.7807,33.6858,33.7721,154108.0
2020-04-23 12:30:00,39.12,39.13,38.71,38.88,460703.0,33.7635,33.7721,33.4096,33.5563,460703.0
2020-04-23 13:00:00,38.88,38.96,38.73,38.79,240362.0,33.5563,33.6254,33.4269,33.4786,240362.0
2020-04-23 13:30:00,38.77,38.86,38.64,38.7,95667.0,33.4614,33.5391,33.3492,33.401,95667.0
2020-04-23 14:00:00,38.69,38.79,38.63,38.78,256847.0,33.3923,33.4786,33.3406,33.47,256847.0
2020-04-23 14:30:00,38.78,38.86,38.76,38.84,153639.0,33.47,33.5391,33.4528,33.5218,153639.0
2020-04-23 15:00:00,38.83,38.84,38.68,38.73,330110.0,33.5132,33.5218,33.3837,33.4269,330110.0
2020-04-23 15:30:00,38.73,38.78,38.65,38.69,448128.0,33.4269,33.47,33.3578,33.3923,448128.0
2020-04-24 09:30:00,38.97,38.97,38.7,38.71,215288.0,33.634,33.634,33.401,33.4096,215288.0
2020-04-24 10:00:00,38.72,38.78,38.67,38.72,79593.0,33.4182,33.47,33.3751,33.4182,79593.0
2020-04-24 10:30:00,38.7,38.8,38.69,38.73,111277.0,33.401,33.4873,33.3923,33.4269,111277.0
2020-04-24 11:00:00,38.73,38.73,38.58,38.6,111539.0,33.4269,33.4269,33.2974,33.3147,111539.0
2020-04-24 11:30:00,38.61,38.69,38.58,38.68,147132.0,33.3233,33.3923,33.2974,33.3837,147132.0
2020-04-24 12:00:00,38.68,38.74,38.65,38.7,112950.0,33.3837,33.4355,33.3578,33.401,112950.0
2020-04-24 12:30:00,38.69,38.76,38.67,38.72,214078.0,33.3923,33.4528,33.3751,33.4182,214078.0
2020-04-24 13:00:00,38.72,38.73,38.68,38.73,70169.0,33.4182,33.4269,33.3837,33.4269,70169.0
2020-04-24 13:30:00,38.74,38.86,38.71,38.86,294121.0,33.4355,33.5391,33.4096,33.5391,294121.0
2020-04-24 14:00:00,38.86,38.89,38.81,38.84,157719.0,33.5391,33.565,33.4959,33.5218,157719.0
2020-04-24 14:30:00,38.84,38.91,38.83,38.89,304136.0,33.5218,33.5822,33.5132,33.565,304136.0
2020-04-24 15:00:00,38.88,38.94,38.85,38.94,548428.0,33.5563,33.6081,33.5304,33.6081,548428.0
2020-04-24 15:30:00,38.94,39.02,38.92,39.01,1296347.0,33.6081,33.6772,33.5908,33.6685,1296347.0
2020-04-27 09:30:00,39.36,39.37,39.25,39.33,196127.0,33.9706,33.9792,33.8757,33.9447,196127.0
2020-04-27 10:00:00,39.33,39.4,39.27,39.36,81011.0,33.9447,34.0051,33.8929,33.9706,81011.0
2020-04-27 10:30:00,39.36,39.42,39.34,39.36,167700.0,33.9706,34.0224,33.9533,33.9706,167700.0
2020-04-27 11:00:00,39.37,39.45,39.35,39.45,41668.0,33.9792,34.0483,33.962,34.0483,41668.0
2020-04-27 11:30:00,39.47,39.52,39.46,39.48,154196.0,34.0655,34.1087,34.0569,34.0742,154196.0
2020-04-27 12:00:00,39.49,39.49,39.42,39.44,91236.0,34.0828,34.0828,34.0224,34.0396,91236.0
2020-04-27 12:30:00,39.45,39.47,39.42,39.45,159318.0,34.0483,34.0655,34.0224,34.0483,159318.0
2020-04-27 13:00:00,39.45,39.46,39.39,39.43,121284.0,34.0483,34.0569,33.9965,34.031,121284.0
2020-04-27 13:30:00,39.43,39.47,39.42,39.46,189715.0,34.031,34.0655,34.0224,34.0569,189715.0
2020-04-27 14:00:00,39.46,39.51,39.46,39.5,106962.0,34.0569,34.1001,34.0569,34.0914,106962.0
2020-04-27 14:30:00,39.49,39.6,39.49,39.59,112116.0,34.0828,34.1777,34.0828,34.1691,112116.0
2020-04-27 15:00:00,39.59,39.61,39.55,39.56,79636.0,34.1691,34.1864,34.1346,34.1432,79636.0
2020-04-27 15:30:00,39.57,39.66,39.57,39.6,294498.0,34.1518,34.2295,34.1518,34.1777,294498.0
2020-04-28 09:30:00,40.27,40.29,40.13,40.13,154609.0,34.756,34.7733,34.6352,34.6352,154609.0
2020-04-28 10:00:00,40.12,40.24,40.08,40.11,144700.0,34.6265,34.7301,34.592,34.6179,144700.0
2020-04-28 10:30:00,40.12,40.13,39.83,39.84,82348.0,34.6265,34.6352,34.3762,34.3849,82348.0
2020-04-28 11:00:00,39.84,40.04,39.83,40.03,114817.0,34.3849,34.5575,34.3762,34.5489,114817.0
2020-04-28 11:30:00,40.02,40.09,39.98,40.0,155051.0,34.5402,34.6006,34.5057,34.523,155051.0
2020-04-28 12:00:00,40.01,40.04,39.89,39.93,85340.0,34.5316,34.5575,34.428,34.4626,85340.0
2020-04-28 12:30:00,39.93,39.99,39.9,39.98,933025.0,34.4626,34.5143,34.4367,34.5057,933025.0
2020-04-28 13:00:00,39.98,40.04,39.97,40.01,220747.0,34.5057,34.5575,34.4971,34.5316,220747.0
2020-04-28 13:30:00,40.0,40.05,39.98,40.01,154738.0,34.523,34.5661,34.5057,34.5316,154738.0
2020-04-28 14:00:00,40.02,40.1,40.02,40.08,431762.0,34.5402,34.6093,34.5402,34.592,431762.0
2020-04-28 14:30:00,40.08,40.09,39.97,40.0,281869.0,34.592,34.6006,34.4971,34.523,281869.0
2020-04-28 15:00:00,40.0,40.06,39.96,40.01,73638.0,34.523,34.5748,34.4884,34.5316,73638.0
2020-04-28 15:30:00,40.02,40.02,39.82,39.84,105149.0,34.5402,34.5402,34.3676,34.3849,105149.0
2020-04-29 09:30:00,40.67,40.74,40.56,40.74,79037.0,35.1012,35.1616,35.0063,35.1616,79037.0
2020-04-29 10:00:00,40.74,40.75,40.6,40.74,116144.0,35.1616,35.1703,35.0408,35.1616,116144.0
2020-04-29 10:30:00,40.76,40.79,40.68,40.77,52617.0,35.1789,35.2048,35.1099,35.1875,52617.0
2020-04-29 11:00:00,40.76,40.89,40.71,40.87,91836.0,35.1789,35.2911,35.1358,35.2738,91836.0
2020-04-29 11:30:00,40.87,40.89,40.77,40.85,175321.0,35.2738,35.2911,35.1875,35.2566,175321.0
2020-04-29 12:00:00,40.85,40.9,40.83,40.9,82387.0,35.2566,35.2997,35.2393,35.2997,82387.0
2020-04-29 12:30:00,40.89,40.93,40.88,40.88,73780.0,35.2911,35.3256,35.2825,35.2825,73780.0
2020-04-29 13:00:00,40.89,40.95,40.89,40.9,88908.0,35.2911,35.3429,35.2911,35.2997,88908.0
2020-04-29 13:30:00,40.91,40.91,40.86,40.87,54074.0,35.3084,35.3084,35.2652,35.2738,54074.0
2020-04-29 14:00:00,40.89,40.94,40.82,40.89,550094.0,35.2911,35.3343,35.2307,35.2911,550094.0
2020-04-29 14:30:00,40.89,40.96,40.85,40.92,296711.0,35.2911,35.3515,35.2566,35.317,296711.0
2020-04-29 15:00:00,40.92,40.99,40.91,40.97,116380.0,35.317,35.3774,35.3084,35.3602,116380.0
2020-04-29 15:30:00,40.97,41.04,40.9,40.91,227038.0,35.3602,35.4206,35.2997,35.3084,227038.0
2020-04-30 09:30:00,40.46,40.47,40.28,40.43,195836.0,34.92,34.9286,34.7646,34.8941,195836.0
2020-04-30 10:00:00,40.43,40.47,40.33,40.47,196394.0,34.8941,34.9286,34.8078,34.9286,196394.0
2020-04-30 10:30:00,40.47,40.5,40.35,40.42,106367.0,34.9286,34.9545,34.825,34.8855,106367.0
2020-04-30 11:00:00,40.43,40.53,40.3,40.3,242271.0,34.8941,34.9804,34.7819,34.7819,242271.0
2020-04-30 11:30:00,40.3,40.38,40.15,40.16,320323.0,34.7819,34.8509,34.6524,34.6611,320323.0
2020-04-30 12:00:00,40.14,40.14,39.94,39.96,575887.0,34.6438,34.6438,34.4712,34.4884,575887.0
2020-04-30 12:30:00,39.96,40.02,39.86,39.98,122480.0,34.4884,34.5402,34.4021,34.5057,122480.0
2020-04-30 13:00:00,39.99,40.03,39.94,39.97,108474.0,34.5143,34.5489,34.4712,34.4971,108474.0
2020-04-30 13:30:00,39.97,39.98,39.88,39.9,595306.0,34.4971,34.5057,34.4194,34.4367,595306.0
2020-04-30 14:00:00,39.91,40.04,39.87,40.03,179306.0,34.4453,34.5575,34.4108,34.5489,179306.0
2020-04-30 14:30:00,40.03,40.08,39.96,40.0,379351.0,34.5489,34.592,34.4884,34.523,379351.0
2020-04-30 15:00:00,40.0,40.13,40.0,40.06,328484.0,34.523,34.6352,34.523,34.5748,328484.0
2020-04-30 15:30:00,40.05,40.09,39.93,40.03,1020445.0,34.5661,34.6006,34.4626,34.5489,1020445.0
2020-05-01 09:30:00,39.35,39.43,39.21,39.27,250348.0,33.962,34.031,33.8411,33.8929,250348.0
2020-05-01 10:00:00,39.29,39.36,39.16,39.24,224748.0,33.9102,33.9706,33.798,33.867,224748.0
2020-05-01 10:30:00,39.25,39.34,39.21,39.28,80855.0,33.8757,33.9533,33.8411,33.9016,80855.0
2020-05-01 11:00:00,39.27,39.27,39.13,39.15,354328.0,33.8929,33.8929,33.7721,33.7894,354328.0
2020-05-01 11:30:00,39.14,39.17,38.97,38.99,172053.0,33.7807,33.8066,33.634,33.6513,172053.0
2020-05-01 12:00:00,38.95,39.04,38.91,38.96,262668.0,33.6167,33.6944,33.5822,33.6254,262668.0
2020-05-01 12:30:00,38.95,38.99,38.9,38.96,142932.0,33.6167,33.6513,33.5736,33.6254,142932.0
2020-05-01 13:00:00,38.96,39.0,38.89,38.93,137646.0,33.6254,33.6599,33.565,33.5995,137646.0
2020-05-01 13:30:00,38.93,38.96,38.87,38.9,199652.0,33.5995,33.6254,33.5477,33.5736,199652.0
2020-05-01 14:00:00,38.91,38.99,38.87,38.98,395972.0,33.5822,33.6513,33.5477,33.6426,395972.0
2020-05-01 14:30:00,38.99,38.99,38.91,38.98,406712.0,33.6513,33.6513,33.5822,33.6426,406712.0
2020-05-01 15:00:00,38.96,39.05,38.95,39.0,367019.0,33.6254,33.703,33.6167,33.6599,367019.0
2020-05-01 15:30:00,39.0,39.06,38.96,39.03,653498.0,33.6599,33.7117,33.6254,33.6858,653498.0
2020-05-04 09:30:00,38.87,38.94,38.73,38.91,372770.0,33.5477,33.6081,33.4269,33.5822,372770.0
2020-05-04 10:00:00,38.94,39.03,38.85,38.89,552515.0,33.6081,33.6858,33.5304,33.565,552515.0
2020-05-04 10:30:00,38.88,38.94,38.84,38.85,222066.0,33.5563,33.6081,33.5218,33.5304,222066.0
2020-05-04 11:00:00,38.85,38.9,38.79,38.79,257673.0,33.5304,33.5736,33.4786,33.4786,257673.0
2020-05-04 11:30:00,38.8,38.89,38.76,38.83,215726.0,33.4873,33.565,33.4528,33.5132,215726.0
2020-05-04 12:00:00,38.84,38.9,38.82,38.89,98509.0,33.5218,33.5736,33.5045,33.565,98509.0
2020-05-04 12:30:00,38.89,38.9,38.77,38.77,520036.0,33.565,33.5736,33.4614,33.4614,520036.0
2020-05-04 13:00:00,38.76,38.79,38.7,38.77,189045.0,33.4528,33.4786,33.401,33.4614,189045.0
2020-05-04 13:30:00,38.77,38.83,38.77,38.83,75898.0,33.4614,33.5132,33.4614,33.5132,75898.0
2020-05-04 14:00:00,38.83,38.88,38.81,38.84,93873.0,33.5132,33.5563,33.4959,33.5218,93873.0
2020-05-04 14:30:00,38.85,38.94,38.79,38.94,80812.0,33.5304,33.6081,33.4786,33.6081,80812.0
2020-05-04 15:00:00,38.93,39.04,38.92,39.04,206664.0,33.5995,33.6944,33.5908,33.6944,206664.0
2020-05-04 15:30:00,39.03,39.16,39.02,39.16,619200.0,33.6858,33.798,33.6772,33.798,619200.0
2020-05-05 09:30:00,39.49,39.61,39.43,39.6,217209.0,34.0828,34.1864,34.031,34.1777,217209.0
2020-05-05 10:00:00,39.58,39.63,39.44,39.44,94685.0,34.1605,34.2036,34.0396,34.0396,94685.0
2020-05-05 10:30:00,39.45,39.49,39.39,39.43,216990.0,34.0483,34.0828,33.9965,34.031,216990.0
2020-05-05 11:00:00,39.44,39.55,39.43,39.54,124733.0,34.0396,34.1346,34.031,34.126,124733.0
2020-05-05 11:30:00,39.53,39.55,39.5,39.53,138616.0,34.1173,34.1346,34.0914,34.1173,138616.0
2020-05-05 12:00:00,39.53,39.56,39.51,39.51,137400.0,34.1173,34.1432,34.1001,34.1001,137400.0
2020-05-05 12:30:00,39.51,39.52,39.42,39.42,76662.0,34.1001,34.1087,34.0224,34.0224,76662.0
2020-05-05 13:00:00,39.43,39.44,39.39,39.43,34431.0,34.031,34.0396,33.9965,34.031,34431.0
2020-05-05 13:30:00,39.44,39.49,39.44,39.47,141319.0,34.0396,34.0828,34.0396,34.0655,141319.0
2020-05-05 14:00:00,39.47,39.52,39.45,39.5,281075.0,34.0655,34.1087,34.0483,34.0914,281075.0
2020-05-05 14:30:00,39.5,39.54,39.46,39.54,147690.0,34.0914,34.126,34.0569,34.126,147690.0
2020-05-05 15:00:00,39.53,39.54,39.33,39.33,145023.0,34.1173,34.126,33.9447,33.9447,145023.0
2020-05-05 15:30:00,39.34,39.37,39.21,39.27,765051.0,33.9533,33.9792,33.8411,33.8929,765051.0
2020-05-06 09:30:00,39.53,39.57,39.31,39.34,239530.0,34.1173,34.1518,33.9274,33.9533,239530.0
2020-05-06 10:00:00,39.34,39.37,39.17,39.3,721556.0,33.9533,33.9792,33.8066,33.9188,721556.0
2020-05-06 10:30:00,39.29,39.41,39.25,39.33,132577.0,33.9102,34.0138,33.8757,33.9447,132577.0
2020-05-06 11:00:00,39.33,39.36,39.18,39.23,116124.0,33.9447,33.9706,33.8152,33.8584,116124.0
2020-05-06 11:30:00,39.23,39.27,39.13,39.19,60020.0,33.8584,33.8929,33.7721,33.8239,60020.0
2020-05-06 12:00:00,39.2,39.25,39.16,39.25,37423.0,33.8325,33.8757,33.798,33.8757,37423.0
2020-05-06 12:30:00,39.25,39.29,39.23,39.24,35833.0,33.8757,33.9102,33.8584,33.867,35833.0
2020-05-06 13:00:00,39.25,39.29,39.2,39.28,64342.0,33.8757,33.9102,33.8325,33.9016,64342.0
2020-05-06 13:30:00,39.28,39.32,39.26,39.3,93986.0,33.9016,33.9361,33.8843,33.9188,93986.0
2020-05-06 14:00:00,39.28,39.28,39.2,39.23,60226.0,33.9016,33.9016,33.8325,33.8584,60226.0
2020-05-06 14:30:00,39.22,39.29,39.2,39.24,81499.0,33.8498,33.9102,33.8325,33.867,81499.0
2020-05-06 15:00:00,39.24,39.28,39.22,39.24,115722.0,33.867,33.9016,33.8498,33.867,115722.0
2020-05-06 15:30:00,39.23,39.23,39.05,39.05,430413.0,33.8584,33.8584,33.703,33.703,430413.0
2020-05-07 09:30:00,39.56,39.66,39.55,39.59,299676.0,34.1432,34.2295,34.1346,34.1691,299676.0
2020-05-07 10:00:00,39.59,39.59,39.44,39.48,106279.0,34.1691,34.1691,34.0396,34.0742,106279.0
2020-05-07 10:30:00,39.47,39.52,39.38,39.41,124737.0,34.0655,34.1087,33.9879,34.0138,124737.0
2020-05-07 11:00:00,39.42,39.57,39.42,39.57,128291.0,34.0224,34.1518,34.0224,34.1518,128291.0
2020-05-07 11:30:00,39.57,39.74,39.55,39.72,95605.0,34.1518,34.2986,34.1346,34.2813,95605.0
2020-05-07 12:00:00,39.73,39.74,39.67,39.69,54204.0,34.2899,34.2986,34.2382,34.2554,54204.0
2020-05-07 12:30:00,39.69,39.7,39.61,39.68,193924.0,34.2554,34.264,34.1864,34.2468,193924.0
2020-05-07 13:00:00,39.67,39.69,39.63,39.64,79721.0,34.2382,34.2554,34.2036,34.2123,79721.0
2020-05-07 13:30:00,39.64,39.69,39.62,39.66,110655.0,34.2123,34.2554,34.195,34.2295,110655.0
2020-05-07 14:00:00,39.66,39.67,39.56,39.59,91668.0,34.2295,34.2382,34.1432,34.1691,91668.0
2020-05-07 14:30:00,39.6,39.62,39.52,39.58,118621.0,34.1777,34.195,34.1087,34.1605,118621.0
2020-05-07 15:00:00,39.56,39.6,39.51,39.58,89747.0,34.1432,34.1777,34.1001,34.1605,89747.0
2020-05-07 15:30:00,39.58,39.59,39.51,39.56,249561.0,34.1605,34.1691,34.1001,34.1432,249561.0
2020-05-08 09:30:00,40.0,40.11,39.98,40.08,867652.0,34.523,34.6179,34.5057,34.592,867652.0
2020-05-08 10:00:00,40.09,40.23,40.09,40.18,98140.0,34.6006,34.7215,34.6006,34.6783,98140.0
2020-05-08 10:30:00,40.16,40.23,40.16,40.21,88229.0,34.6611,34.7215,34.6611,34.7042,88229.0
2020-05-08 11:00:00,40.19,40.27,40.16,40.27,45430.0,34.687,34.756,34.6611,34.756,45430.0
2020-05-08 11:30:00,40.26,40.29,40.23,40.25,48513.0,34.7474,34.7733,34.7215,34.7387,48513.0
2020-05-08 12:00:00,40.25,40.25,40.18,40.2,98338.0,34.7387,34.7387,34.6783,34.6956,98338.0
2020-05-08 12:30:00,40.2,40.24,40.2,40.23,38944.0,34.6956,34.7301,34.6956,34.7215,38944.0
2020-05-08 13:00:00,40.23,40.23,40.17,40.17,116804.0,34.7215,34.7215,34.6697,34.6697,116804.0
2020-05-08 13:30:00,40.18,40.19,40.12,40.14,78039.0,34.6783,34.687,34.6265,34.6438,78039.0
2020-05-08 14:00:00,40.14,40.18,40.12,40.17,75776.0,34.6438,34.6783,34.6265,34.6697,75776.0
2020-05-08 14:30:00,40.17,40.18,40.13,40.16,93980.0,34.6697,34.6783,34.6352,34.6611,93980.0
2020-05-08 15:00:00,40.17,40.19,40.12,40.16,132792.0,34.6697,34.687,34.6265,34.6611,132792.0
2020-05-08 15:30:00,40.17,40.26,40.16,40.25,216177.0,34.6697,34.7474,34.6611,34.7387,216177.0
2020-05-11 09:30:00,39.98,40.1,39.96,40.02,137394.0,34.5057,34.6093,34.4884,34.5402,137394.0
2020-05-11 10:00:00,40.03,40.12,40.02,40.06,74691.0,34.5489,34.6265,34.5402,34.5748,74691.0
2020-05-11 10:30:00,40.05,40.09,40.01,40.03,95805.0,34.5661,34.6006,34.5316,34.5489,95805.0
2020-05-11 11:00:00,40.03,40.07,39.96,40.07,111021.0,34.5489,34.5834,34.4884,34.5834,111021.0
2020-05-11 11:30:00,40.07,40.14,40.06,40.14,262447.0,34.5834,34.6438,34.5748,34.6438,262447.0
2020-05-11 12:00:00,40.13,40.2,40.08,40.2,82260.0,34.6352,34.6956,34.592,34.6956,82260.0
2020-05-11 12:30:00,40.2,40.25,40.2,40.23,222763.0,34.6956,34.7387,34.6956,34.7215,222763.0
2020-05-11 13:00:00,40.23,40.28,40.21,40.27,136868.0,34.7215,34.7646,34.7042,34.756,136868.0
2020-05-11 13:30:00,40.28,40.3,40.22,40.22,87313.0,34.7646,34.7819,34.7128,34.7128,87313.0
2020-05-11 14:00:00,40.22,40.22,40.12,40.13,91470.0,34.7128,34.7128,34.6265,34.6352,91470.0
2020-05-11 14:30:00,40.14,40.22,40.13,40.2,98605.0,34.6438,34.7128,34.6352,34.6956,98605.0
2020-05-11 15:00:00,40.21,40.25,40.19,40.22,104016.0,34.7042,34.7387,34.687,34.7128,104016.0
2020-05-11 15:30:00,40.21,40.24,40.18,40.18,234508.0,34.7042,34.7301,34.6783,34.6783,234508.0
2020-05-12 09:30:00,40.32,40.41,40.2,40.33,288676.0,34.7992,34.8768,34.6956,34.8078,288676.0
2020-05-12 10:00:00,40.34,40.38,40.29,40.32,142994.0,34.8164,34.8509,34.7733,34.7992,142994.0
2020-05-12 10:30:00,40.33,40.44,40.28,40.42,111482.0,34.8078,34.9027,34.7646,34.8855,111482.0
2020-05-12 11:00:00,40.42,40.45,40.36,40.4,113279.0,34.8855,34.9114,34.8337,34.8682,113279.0
2020-05-12 11:30:00,40.41,40.44,40.34,40.39,115674.0,34.8768,34.9027,34.8164,34.8596,115674.0
2020-05-12 12:00:00,40.39,40.41,40.32,40.37,119658.0,34.8596,34.8768,34.7992,34.8423,119658.0
2020-05-12 12:30:00,40.36,40.38,40.32,40.37,113447.0,34.8337,34.8509,34.7992,34.8423,113447.0
2020-05-12 13:00:00,40.37,40.38,40.14,40.16,167894.0,34.8423,34.8509,34.6438,34.6611,167894.0
2020-05-12 13:30:00,40.16,40.23,40.16,40.21,138223.0,34.6611,34.7215,34.6611,34.7042,138223.0
2020-05-12 14:00:00,40.21,40.23,40.1,40.14,169440.0,34.7042,34.7215,34.6093,34.6438,169440.0
2020-05-12 14:30:00,40.13,40.18,40.09,40.13,132563.0,34.6352,34.6783,34.6006,34.6352,132563.0
2020-05-12 15:00:00,40.12,40.15,40.0,40.0,356559.0,34.6265,34.6524,34.523,34.523,356559.0
2020-05-12 15:30:00,40.01,40.03,39.76,39.76,270879.0,34.5316,34.5489,34.3158,34.3158,270879.0
2020-05-13 09:30:00,40.01,40.02,39.8,39.92,133672.0,34.5316,34.5402,34.3504,34.4539,133672.0
2020-05-13 10:00:00,39.91,39.98,39.84,39.94,998246.0,34.4453,34.5057,34.3849,34.4712,998246.0
2020-05-13 10:30:00,39.95,40.02,39.81,39.81,97994.0,34.4798,34.5402,34.359,34.359,97994.0
2020-05-13 11:00:00,39.82,39.88,39.62,39.69,212635.0,34.3676,34.4194,34.195,34.2554,212635.0
2020-05-13 11:30:00,39.69,39.73,39.45,39.5,362663.0,34.2554,34.2899,34.0483,34.0914,362663.0
2020-05-13 12:00:00,39.5,39.53,39.27,39.39,220744.0,34.0914,34.1173,33.8929,33.9965,220744.0
2020-05-13 12:30:00,39.39,39.46,39.37,39.43,217761.0,33.9965,34.0569,33.9792,34.031,217761.0
2020-05-13 13:00:00,39.43,39.48,39.32,39.44,91554.0,34.031,34.0742,33.9361,34.0396,91554.0
2020-05-13 13:30:00,39.44,39.46,39.36,39.38,167779.0,34.0396,34.0569,33.9706,33.9879,167779.0
2020-05-13 14:00:00,39.37,39.44,39.31,39.37,202201.0,33.9792,34.0396,33.9274,33.9792,202201.0
2020-05-13 14:30:00,39.37,39.4,39.29,39.29,210676.0,33.9792,34.0051,33.9102,33.9102,210676.0
2020-05-13 15:00:00,39.29,39.41,39.24,39.31,194185.0,33.9102,34.0138,33.867,33.9274,194185.0
2020-05-13 15:30:00,39.3,39.49,39.28,39.45,480310.0,33.9188,34.0828,33.9016,34.0483,480310.0
2020-05-14 09:30:00,38.6,38.71,38.41,38.43,1278779.0,33.3147,33.4096,33.1507,33.1679,1278779.0
2020-05-14 10:00:00,38.43,38.62,38.39,38.51,410717.0,33.1679,33.3319,33.1334,33.237,410717.0
2020-05-14 10:30:00,38.52,38.86,38.52,38.79,353684.0,33.2456,33.5391,33.2456,33.4786,353684.0
2020-05-14 11:00:00,38.8,39.03,38.8,38.86,163222.0,33.4873,33.6858,33.4873,33.5391,163222.0
2020-05-14 11:30:00,38.87,38.94,38.77,38.83,326451.0,33.5477,33.6081,33.4614,33.5132,326451.0
2020-05-14 12:00:00,38.83,38.92,38.77,38.87,158410.0,33.5132,33.5908,33.4614,33.5477,158410.0
2020-05-14 12:30:00,38.88,39.04,38.85,39.02,135841.0,33.5563,33.6944,33.5304,33.6772,135841.0
2020-05-14 13:00:00,39.02,39.12,38.98,39.12,167580.0,33.6772,33.7635,33.6426,33.7635,167580.0
2020-05-14 13:30:00,39.12,39.16,38.97,38.97,104304.0,33.7635,33.798,33.634,33.634,104304.0
2020-05-14 14:00:00,38.98,39.04,38.91,39.03,99888.0,33.6426,33.6944,33.5822,33.6858,99888.0
2020-05-14 14:30:00,39.04,39.04,38.92,39.02,145891.0,33.6944,33.6944,33.5908,33.6772,145891.0
2020-05-14 15:00:00,39.02,39.23,39.0,39.21,192139.0,33.6772,33.8584,33.6599,33.8411,192139.0
2020-05-14 15:30:00,39.21,39.31,39.13,39.27,528279.0,33.8411,33.9274,33.7721,33.8929,528279.0
2020-05-15 09:30:00,39.04,39.25,38.99,39.22,138740.0,33.6944,33.8757,33.6513,33.8498,138740.0
2020-05-15 10:00:00,39.24,39.3,39.14,39.21,86182.0,33.867,33.9188,33.7807,33.8411,86182.0
2020-05-15 10:30:00,39.2,39.22,39.02,39.04,65359.0,33.8325,33.8498,33.6772,33.6944,65359.0
2020-05-15 11:00:00,39.04,39.04,38.95,39.0,52978.0,33.6944,33.6944,33.6167,33.6599,52978.0
2020-05-15 11:30:00,38.98,39.05,38.91,39.0,37556.0,33.6426,33.703,33.5822,33.6599,37556.0
2020-05-15 12:00:00,38.99,39.11,38.98,39.09,86551.0,33.6513,33.7548,33.6426,33.7376,86551.0
2020-05-15 12:30:00,39.09,39.1,39.0,39.02,199316.0,33.7376,33.7462,33.6599,33.6772,199316.0
2020-05-15 13:00:00,39.04,39.11,39.04,39.1,24807.0,33.6944,33.7548,33.6944,33.7462,24807.0
2020-05-15 13:30:00,39.08,39.1,39.02,39.08,148360.0,33.7289,33.7462,33.6772,33.7289,148360.0
2020-05-15 14:00:00,39.08,39.17,39.08,39.16,241951.0,33.7289,33.8066,33.7289,33.798,241951.0
2020-05-15 14:30:00,39.16,39.16,39.05,39.05,67840.0,33.798,33.798,33.703,33.703,67840.0
2020-05-15 15:00:00,39.06,39.12,39.05,39.1,74468.0,33.7117,33.7635,33.703,33.7462,74468.0
2020-05-15 15:30:00,39.1,39.18,39.05,39.16,179766.0,33.7462,33.8152,33.703,33.798,179766.0
2020-05-18 09:30:00,40.09,40.3,40.09,40.19,151705.0,34.6006,34.7819,34.6006,34.687,151705.0
2020-05-18 10:00:00,40.19,40.2,40.13,40.15,100209.0,34.687,34.6956,34.6352,34.6524,100209.0
2020-05-18 10:30:00,40.15,40.35,40.15,40.34,177165.0,34.6524,34.825,34.6524,34.8164,177165.0
2020-05-18 11:00:00,40.34,40.63,40.33,40.57,182428.0,34.8164,35.0667,34.8078,35.0149,182428.0
2020-05-18 11:30:00,40.57,40.58,40.51,40.57,127784.0,35.0149,35.0236,34.9631,35.0149,127784.0
2020-05-18 12:00:00,40.57,40.63,40.55,40.58,139682.0,35.0149,35.0667,34.9977,35.0236,139682.0
2020-05-18 12:30:00,40.58,40.59,40.51,40.55,89564.0,35.0236,35.0322,34.9631,34.9977,89564.0
2020-05-18 13:00:00,40.55,40.69,40.55,40.69,2882918.0,34.9977,35.1185,34.9977,35.1185,2882918.0
2020-05-18 13:30:00,40.68,40.69,40.62,40.65,69526.0,35.1099,35.1185,35.0581,35.084,69526.0
2020-05-18 14:00:00,40.66,40.68,40.62,40.65,128597.0,35.0926,35.1099,35.0581,35.084,128597.0
2020-05-18 14:30:00,40.64,40.7,40.64,40.66,70425.0,35.0753,35.1271,35.0753,35.0926,70425.0
2020-05-18 15:00:00,40.66,40.72,40.66,40.72,87314.0,35.0926,35.1444,35.0926,35.1444,87314.0
2020-05-18 15:30:00,40.73,40.79,40.68,40.68,390553.0,35.153,35.2048,35.1099,35.1099,390553.0
2020-05-19 09:30:00,40.48,40.49,40.34,40.48,224787.0,34.9372,34.9459,34.8164,34.9372,224787.0
2020-05-19 10:00:00,40.5,40.59,40.43,40.48,71612.0,34.9545,35.0322,34.8941,34.9372,71612.0
2020-05-19 10:30:00,40.48,40.57,40.37,40.56,106488.0,34.9372,35.0149,34.8423,35.0063,106488.0
2020-05-19 11:00:00,40.56,40.61,40.51,40.61,134101.0,35.0063,35.0494,34.9631,35.0494,134101.0
2020-05-19 11:30:00,40.61,40.63,40.53,40.55,56055.0,35.0494,35.0667,34.9804,34.9977,56055.0
2020-05-19 12:00:00,40.55,40.58,40.52,40.53,91357.0,34.9977,35.0236,34.9718,34.9804,91357.0
2020-05-19 12:30:00,40.52,40.54,40.49,40.52,34045.0,34.9718,34.989,34.9459,34.9718,34045.0
2020-05-19 13:00:00,40.52,40.56,40.51,40.54,66067.0,34.9718,35.0063,34.9631,34.989,66067.0
2020-05-19 13:30:00,40.53,40.57,40.52,40.56,82321.0,34.9804,35.0149,34.9718,35.0063,82321.0
2020-05-19 14:00:00,40.55,40.62,40.51,40.6,91432.0,34.9977,35.0581,34.9631,35.0408,91432.0
2020-05-19 14:30:00,40.6,40.64,40.4,40.41,133774.0,35.0408,35.0753,34.8682,34.8768,133774.0
2020-05-19 15:00:00,40.4,40.58,40.4,40.48,159606.0,34.8682,35.0236,34.8682,34.9372,159606.0
2020-05-19 15:30:00,40.48,40.48,40.2,40.21,220601.0,34.9372,34.9372,34.6956,34.7042,220601.0
2020-05-20 09:30:00,40.98,40.98,40.84,40.91,199060.0,35.3688,35.3688,35.248,35.3084,199060.0
2020-05-20 10:00:00,40.91,41.02,40.9,41.0,27171.0,35.3084,35.4033,35.2997,35.386,27171.0
2020-05-20 10:30:00,41.0,41.05,40.96,41.03,48068.0,35.386,35.4292,35.3515,35.4119,48068.0
2020-05-20 11:00:00,41.03,41.16,41.01,41.16,100228.0,35.4119,35.5241,35.3947,35.5241,100228.0
2020-05-20 11:30:00,41.15,41.16,41.0,41.01,111875.0,35.5155,35.5241,35.386,35.3947,111875.0
2020-05-20 12:00:00,41.01,41.02,40.83,40.91,41274.0,35.3947,35.4033,35.2393,35.3084,41274.0
2020-05-20 12:30:00,40.91,40.94,40.79,40.88,257912.0,35.3084,35.3343,35.2048,35.2825,257912.0
2020-05-20 13:00:00,40.88,40.88,40.79,40.8,118340.0,35.2825,35.2825,35.2048,35.2134,118340.0
2020-05-20 13:30:00,40.8,40.88,40.79,40.83,87026.0,35.2134,35.2825,35.2048,35.2393,87026.0
2020-05-20 14:00:00,40.83,40.91,40.81,40.86,63748.0,35.2393,35.3084,35.2221,35.2652,63748.0
2020-05-20 14:30:00,40.85,40.95,40.84,40.95,235075.0,35.2566,35.3429,35.248,35.3429,235075.0
2020-05-20 15:00:00,40.94,40.95,40.86,40.93,153498.0,35.3343,35.3429,35.2652,35.3256,153498.0
2020-05-20 15:30:00,40.92,40.94,40.86,40.93,128002.0,35.317,35.3343,35.2652,35.3256,128002.0
2020-05-21 09:30:00,40.74,40.88,40.69,40.8,187622.0,35.1616,35.2825,35.1185,35.2134,187622.0
2020-05-21 10:00:00,40.81,40.86,40.74,40.77,132957.0,35.2221,35.2652,35.1616,35.1875,132957.0
2020-05-21 10:30:00,40.77,40.77,40.53,40.57,223306.0,35.1875,35.1875,34.9804,35.0149,223306.0
2020-05-21 11:00:00,40.54,40.54,40.32,40.41,306596.0,34.989,34.989,34.7992,34.8768,306596.0
2020-05-21 11:30:00,40.41,40.5,40.4,40.47,111516.0,34.8768,34.9545,34.8682,34.9286,111516.0
2020-05-21 12:00:00,40.47,40.58,40.47,40.53,95927.0,34.9286,35.0236,34.9286,34.9804,95927.0
2020-05-21 12:30:00,40.52,40.52,40.44,40.46,99878.0,34.9718,34.9718,34.9027,34.92,99878.0
2020-05-21 13:00:00,40.47,40.58,40.45,40.5,57028.0,34.9286,35.0236,34.9114,34.9545,57028.0
2020-05-21 13:30:00,40.52,40.53,40.47,40.52,45729.0,34.9718,34.9804,34.9286,34.9718,45729.0
2020-05-21 14:00:00,40.51,40.57,40.51,40.55,105076.0,34.9631,35.0149,34.9631,34.9977,105076.0
2020-05-21 14:30:00,40.56,40.56,40.43,40.49,112823.0,35.0063,35.0063,34.8941,34.9459,112823.0
2020-05-21 15:00:00,40.48,40.57,40.48,40.54,105198.0,34.9372,35.0149,34.9372,34.989,105198.0
2020-05-21 15:30:00,40.54,40.56,40.47,40.49,486637.0,34.989,35.0063,34.9286,34.9459,486637.0
2020-05-22 09:30:00,40.11,40.15,39.94,40.09,162736.0,34.6179,34.6524,34.4712,34.6006,162736.0
2020-05-22 10:00:00,40.08,40.08,39.94,40.07,115085.0,34.592,34.592,34.4712,34.5834,115085.0
2020-05-22 10:30:00,40.07,40.15,40.03,40.03,65989.0,34.5834,34.6524,34.5489,34.5489,65989.0
2020-05-22 11:00:00,40.03,40.12,40.02,40.08,137638.0,34.5489,34.6265,34.5402,34.592,137638.0
2020-05-22 11:30:00,40.08,40.12,40.07,40.09,125479.0,34.592,34.6265,34.5834,34.6006,125479.0
2020-05-22 12:00:00,40.09,40.12,40.04,40.07,87179.0,34.6006,34.6265,34.5575,34.5834,87179.0
2020-05-22 12:30:00,40.07,40.13,40.06,40.09,162980.0,34.5834,34.6352,34.5748,34.6006,162980.0
2020-05-22 13:00:00,40.09,40.14,40.07,40.13,86986.0,34.6006,34.6438,34.5834,34.6352,86986.0
2020-05-22 13:30:00,40.13,40.13,40.07,40.12,91589.0,34.6352,34.6352,34.5834,34.6265,91589.0
2020-05-22 14:00:00,40.11,40.17,40.11,40.14,163286.0,34.6179,34.6697,34.6179,34.6438,163286.0
2020-05-22 14:30:00,40.14,40.17,40.11,40.13,147584.0,34.6438,34.6697,34.6179,34.6352,147584.0
2020-05-22 15:00:00,40.13,40.17,40.06,40.09,42471.0,34.6352,34.6697,34.5748,34.6006,42471.0
2020-05-22 15:30:00,40.09,40.18,40.09,40.17,194412.0,34.6006,34.6783,34.6006,34.6697,194412.0
2020-05-26 09:30:00,41.37,41.45,41.36,41.37,134893.0,35.7054,35.7744,35.6968,35.7054,134893.0
2020-05-26 10:00:00,41.37,41.43,41.3,41.43,183479.0,35.7054,35.7572,35.645,35.7572,183479.0
2020-05-26 10:30:00,41.43,41.49,41.4,41.48,337434.0,35.7572,35.809,35.7313,35.8003,337434.0
2020-05-26 11:00:00,41.47,41.5,41.33,41.41,272936.0,35.7917,35.8176,35.6709,35.7399,272936.0
2020-05-26 11:30:00,41.41,41.42,41.32,41.34,120576.0,35.7399,35.7485,35.6622,35.6795,120576.0
2020-05-26 12:00:00,41.33,41.36,41.3,41.33,110865.0,35.6709,35.6968,35.645,35.6709,110865.0
2020-05-26 12:30:00,41.33,41.42,41.33,41.42,31118.0,35.6709,35.7485,35.6709,35.7485,31118.0
2020-05-26 13:00:00,41.43,41.48,41.4,41.48,60998.0,35.7572,35.8003,35.7313,35.8003,60998.0
2020-05-26 13:30:00,41.47,41.47,41.42,41.43,73004.0,35.7917,35.7917,35.7485,35.7572,73004.0
2020-05-26 14:00:00,41.43,41.47,41.42,41.45,183483.0,35.7572,35.7917,35.7485,35.7744,183483.0
2020-05-26 14:30:00,41.45,41.46,41.4,41.46,131152.0,35.7744,35.7831,35.7313,35.7831,131152.0
2020-05-26 15:00:00,41.45,41.46,41.41,41.45,112111.0,35.7744,35.7831,35.7399,35.7744,112111.0
2020-05-26 15:30:00,41.45,41.47,41.21,41.25,416574.0,35.7744,35.7917,35.5673,35.6018,416574.0
2020-05-27 09:30:00,41.63,41.63,41.32,41.36,77517.0,35.9298,35.9298,35.6622,35.6968,77517.0
2020-05-27 10:00:00,41.36,41.54,41.32,41.43,94000.0,35.6968,35.8521,35.6622,35.7572,94000.0
2020-05-27 10:30:00,41.41,41.41,41.14,41.21,86570.0,35.7399,35.7399,35.5069,35.5673,86570.0
2020-05-27 11:00:00,41.2,41.36,41.18,41.35,96830.0,35.5587,35.6968,35.5414,35.6881,96830.0
2020-05-27 11:30:00,41.36,41.42,41.23,41.37,157453.0,35.6968,35.7485,35.5846,35.7054,157453.0
2020-05-27 12:00:00,41.38,41.48,41.36,41.41,92910.0,35.714,35.8003,35.6968,35.7399,92910.0
2020-05-27 12:30:00,41.42,41.47,41.4,41.42,74730.0,35.7485,35.7917,35.7313,35.7485,74730.0
2020-05-27 13:00:00,41.42,41.44,41.33,41.4,138656.0,35.7485,35.7658,35.6709,35.7313,138656.0
2020-05-27 13:30:00,41.42,41.5,41.36,41.49,100828.0,35.7485,35.8176,35.6968,35.809,100828.0
2020-05-27 14:00:00,41.5,41.58,41.49,41.54,34574.0,35.8176,35.8866,35.809,35.8521,34574.0
2020-05-27 14:30:00,41.54,41.6,41.52,41.6,25849.0,35.8521,35.9039,35.8348,35.9039,25849.0
2020-05-27 15:00:00,41.59,41.61,41.56,41.6,64756.0,35.8953,35.9125,35.8694,35.9039,64756.0
2020-05-27 15:30:00,41.59,41.65,41.54,41.62,132391.0,35.8953,35.947,35.8521,35.9211,132391.0
2020-05-28 09:30:00,42.01,42.02,41.89,41.97,163747.0,36.2577,36.2664,36.1542,36.2232,163747.0
2020-05-28 10:00:00,41.97,42.07,41.91,42.05,140301.0,36.2232,36.3095,36.1714,36.2923,140301.0
2020-05-28 10:30:00,42.05,42.15,42.01,42.1,95825.0,36.2923,36.3786,36.2577,36.3354,95825.0
2020-05-28 11:00:00,42.09,42.17,42.07,42.16,122478.0,36.3268,36.3958,36.3095,36.3872,122478.0
2020-05-28 11:30:00,42.16,42.16,42.03,42.14,282339.0,36.3872,36.3872,36.275,36.3699,282339.0
2020-05-28 12:00:00,42.15,42.18,42.1,42.16,161394.0,36.3786,36.4045,36.3354,36.3872,161394.0
2020-05-28 12:30:00,42.16,42.27,42.14,42.25,144329.0,36.3872,36.4821,36.3699,36.4649,144329.0
2020-05-28 13:00:00,42.26,42.29,42.25,42.27,32877.0,36.4735,36.4994,36.4649,36.4821,32877.0
2020-05-28 13:30:00,42.27,42.28,42.21,42.23,200472.0,36.4821,36.4908,36.4304,36.4476,200472.0
2020-05-28 14:00:00,42.23,42.26,42.18,42.19,159143.0,36.4476,36.4735,36.4045,36.4131,159143.0
2020-05-28 14:30:00,42.2,42.22,42.15,42.21,56345.0,36.4217,36.439,36.3786,36.4304,56345.0
2020-05-28 15:00:00,42.21,42.25,42.03,42.05,231423.0,36.4304,36.4649,36.275,36.2923,231423.0
2020-05-28 15:30:00,42.01,42.04,41.84,41.85,4376039.0,36.2577,36.2836,36.111,36.1197,4376039.0
2020-05-29 09:30:00,41.84,41.95,41.74,41.77,254285.0,36.111,36.206,36.0247,36.0506,254285.0
2020-05-29 10:00:00,41.76,41.82,41.66,41.69,187306.0,36.042,36.0938,35.9557,35.9816,187306.0
2020-05-29 10:30:00,41.7,41.75,41.62,41.67,138761.0,35.9902,36.0333,35.9211,35.9643,138761.0
2020-05-29 11:00:00,41.67,41.7,41.55,41.61,349731.0,35.9643,35.9902,35.8607,35.9125,349731.0
2020-05-29 11:30:00,41.6,41.68,41.57,41.61,140797.0,35.9039,35.9729,35.878,35.9125,140797.0
2020-05-29 12:00:00,41.62,41.64,41.49,41.55,89654.0,35.9211,35.9384,35.809,35.8607,89654.0
2020-05-29 12:30:00,41.55,41.7,41.38,41.64,92133.0,35.8607,35.9902,35.714,35.9384,92133.0
2020-05-29 13:00:00,41.63,41.64,41.52,41.53,29701.0,35.9298,35.9384,35.8348,35.8435,29701.0
2020-05-29 13:30:00,41.53,41.55,41.46,41.5,56329.0,35.8435,35.8607,35.7831,35.8176,56329.0
2020-05-29 14:00:00,41.5,41.72,41.48,41.7,298532.0,35.8176,36.0075,35.8003,35.9902,298532.0
2020-05-29 14:30:00,41.71,41.78,41.38,41.78,115952.0,35.9988,36.0592,35.714,36.0592,115952.0
2020-05-29 15:00:00,41.82,41.96,41.82,41.84,165921.0,36.0938,36.2146,36.0938,36.111,165921.0
2020-05-29 15:30:00,41.84,41.96,41.84,41.9,327316.0,36.111,36.2146,36.111,36.1628,327316.0
2020-06-01 09:30:00,42.29,42.39,42.2,42.32,153923.0,36.4994,36.5857,36.4217,36.5253,153923.0
2020-06-01 10:00:00,42.31,42.5,42.27,42.49,89829.0,36.5167,36.6807,36.4821,36.672,89829.0
2020-06-01 10:30:00,42.49,42.55,42.45,42.55,50231.0,36.672,36.7238,36.6375,36.7238,50231.0
2020-06-01 11:00:00,42.55,42.57,42.45,42.49,118293.0,36.7238,36.7411,36.6375,36.672,118293.0
2020-06-01 11:30:00,42.49,42.57,42.48,42.55,150476.0,36.672,36.7411,36.6634,36.7238,150476.0
2020-06-01 12:00:00,42.56,42.6,42.52,42.57,384557.0,36.7324,36.767,36.6979,36.7411,384557.0
2020-06-01 12:30:00,42.57,42.6,42.56,42.58,113927.0,36.7411,36.767,36.7324,36.7497,113927.0
2020-06-01 13:00:00,42.58,42.66,42.58,42.63,196772.0,36.7497,36.8187,36.7497,36.7929,196772.0
2020-06-01 13:30:00,42.62,42.68,42.62,42.66,132140.0,36.7842,36.836,36.7842,36.8187,132140.0
2020-06-01 14:00:00,42.67,42.7,42.64,42.64,48693.0,36.8274,36.8533,36.8015,36.8015,48693.0
2020-06-01 14:30:00,42.63,42.74,42.63,42.74,57341.0,36.7929,36.8878,36.7929,36.8878,57341.0
2020-06-01 15:00:00,42.74,42.77,42.67,42.76,242154.0,36.8878,36.9137,36.8274,36.9051,242154.0
2020-06-01 15:30:00,42.76,42.82,42.72,42.81,715255.0,36.9051,36.9568,36.8705,36.9482,715255.0
2020-06-02 09:30:00,43.15,43.29,43.09,43.29,202600.0,37.2417,37.3625,37.1899,37.3625,202600.0
2020-06-02 10:00:00,43.31,43.43,43.3,43.43,352315.0,37.3797,37.4833,37.3711,37.4833,352315.0
2020-06-02 10:30:00,43.46,43.46,43.28,43.37,135206.0,37.5092,37.5092,37.3539,37.4315,135206.0
2020-06-02 11:00:00,43.37,43.39,43.23,43.23,41776.0,37.4315,37.4488,37.3107,37.3107,41776.0
2020-06-02 11:30:00,43.22,43.28,43.17,43.19,96910.0,37.3021,37.3539,37.2589,37.2762,96910.0
2020-06-02 12:00:00,43.2,43.27,43.18,43.27,70022.0,37.2848,37.3452,37.2675,37.3452,70022.0
2020-06-02 12:30:00,43.27,43.31,43.26,43.27,103294.0,37.3452,37.3797,37.3366,37.3452,103294.0
2020-06-02 13:00:00,43.27,43.35,43.27,43.32,134916.0,37.3452,37.4143,37.3452,37.3884,134916.0
2020-06-02 13:30:00,43.32,43.33,43.29,43.31,96468.0,37.3884,37.397,37.3625,37.3797,96468.0
2020-06-02 14:00:00,43.31,43.34,43.27,43.29,59732.0,37.3797,37.4056,37.3452,37.3625,59732.0
2020-06-02 14:30:00,43.29,43.34,43.24,43.32,69767.0,37.3625,37.4056,37.3193,37.3884,69767.0
2020-06-02 15:00:00,43.32,43.33,43.23,43.27,108684.0,37.3884,37.397,37.3107,37.3452,108684.0
2020-06-02 15:30:00,43.27,43.43,43.26,43.41,402365.0,37.3452,37.4833,37.3366,37.4661,402365.0
2020-06-03 09:30:00,43.94,44.07,43.92,44.06,506115.0,37.9235,38.0357,37.9062,38.0271,506115.0
2020-06-03 10:00:00,44.05,44.23,44.04,44.23,200218.0,38.0184,38.1738,38.0098,38.1738,200218.0
2020-06-03 10:30:00,44.23,44.28,44.2,44.21,102910.0,38.1738,38.2169,38.1479,38.1565,102910.0
2020-06-03 11:00:00,44.2,44.38,44.2,44.32,127583.0,38.1479,38.3032,38.1479,38.2515,127583.0
2020-06-03 11:30:00,44.34,44.39,44.3,44.35,86888.0,38.2687,38.3119,38.2342,38.2773,86888.0
2020-06-03 12:00:00,44.34,44.35,44.28,44.3,53632.0,38.2687,38.2773,38.2169,38.2342,53632.0
2020-06-03 12:30:00,44.32,44.34,44.26,44.26,189520.0,38.2515,38.2687,38.1997,38.1997,189520.0
2020-06-03 13:00:00,44.26,44.33,44.25,44.33,138056.0,38.1997,38.2601,38.191,38.2601,138056.0
2020-06-03 13:30:00,44.31,44.33,44.26,44.31,1817392.0,38.2428,38.2601,38.1997,38.2428,1817392.0
2020-06-03 14:00:00,44.32,44.41,44.31,44.4,562821.0,38.2515,38.3291,38.2428,38.3205,562821.0
2020-06-03 14:30:00,44.4,44.44,44.38,44.4,284135.0,38.3205,38.355,38.3032,38.3205,284135.0
2020-06-03 15:00:00,44.4,44.43,44.36,44.43,193502.0,38.3205,38.3464,38.286,38.3464,193502.0
2020-06-03 15:30:00,44.42,44.49,44.36,44.36,277198.0,38.3378,38.3982,38.286,38.286,277198.0
2020-06-04 09:30:00,44.08,44.19,43.97,44.16,302318.0,38.0443,38.1393,37.9494,38.1134,302318.0
2020-06-04 10:00:00,44.15,44.21,44.09,44.19,145719.0,38.1047,38.1565,38.0529,38.1393,145719.0
2020-06-04 10:30:00,44.2,44.35,44.2,44.32,124371.0,38.1479,38.2773,38.1479,38.2515,124371.0
2020-06-04 11:00:00,44.32,44.34,44.04,44.09,133301.0,38.2515,38.2687,38.0098,38.0529,133301.0
2020-06-04 11:30:00,44.09,44.15,44.08,44.13,88606.0,38.0529,38.1047,38.0443,38.0875,88606.0
2020-06-04 12:00:00,44.13,44.17,44.09,44.14,114618.0,38.0875,38.122,38.0529,38.0961,114618.0
2020-06-04 12:30:00,44.13,44.13,44.02,44.02,122423.0,38.0875,38.0875,37.9925,37.9925,122423.0
2020-06-04 13:00:00,44.02,44.09,44.01,44.05,74410.0,37.9925,38.0529,37.9839,38.0184,74410.0
2020-06-04 13:30:00,44.05,44.18,44.04,44.17,157228.0,38.0184,38.1306,38.0098,38.122,157228.0
2020-06-04 14:00:00,44.17,44.22,44.16,44.2,86658.0,38.122,38.1651,38.1134,38.1479,86658.0
2020-06-04 14:30:00,44.2,44.21,44.05,44.05,265076.0,38.1479,38.1565,38.0184,38.0184,265076.0
2020-06-04 15:00:00,44.05,44.09,43.92,43.99,427163.0,38.0184,38.0529,37.9062,37.9666,427163.0
2020-06-04 15:30:00,44.0,44.06,43.98,44.05,241111.0,37.9753,38.0271,37.958,38.0184,241111.0
2020-06-05 09:30:00,44.96,45.14,44.96,44.97,148869.0,38.8038,38.9592,38.8038,38.8124,148869.0
2020-06-05 10:00:00,44.97,45.06,44.95,44.99,86178.0,38.8124,38.8901,38.7952,38.8297,86178.0
2020-06-05 10:30:00,44.99,45.1,44.97,45.08,191281.0,38.8297,38.9246,38.8124,38.9074,191281.0
2020-06-05 11:00:00,45.09,45.25,45.08,45.23,190080.0,38.916,39.0541,38.9074,39.0368,190080.0
2020-06-05 11:30:00,45.23,45.26,45.15,45.15,65828.0,39.0368,39.0627,38.9678,38.9678,65828.0
2020-06-05 12:00:00,45.16,45.2,45.06,45.12,101227.0,38.9764,39.011,38.8901,38.9419,101227.0
2020-06-05 12:30:00,45.12,45.16,45.09,45.11,147965.0,38.9419,38.9764,38.916,38.9333,147965.0
2020-06-05 13:00:00,45.11,45.12,45.06,45.08,178261.0,38.9333,38.9419,38.8901,38.9074,178261.0
2020-06-05 13:30:00,45.08,45.09,45.03,45.03,148160.0,38.9074,38.916,38.8642,38.8642,148160.0
2020-06-05 14:00:00,45.04,45.08,45.01,45.05,216838.0,38.8729,38.9074,38.847,38.8815,216838.0
2020-06-05 14:30:00,45.05,45.09,44.94,44.97,165665.0,38.8815,38.916,38.7866,38.8124,165665.0
2020-06-05 15:00:00,44.98,45.0,44.9,44.98,58896.0,38.8211,38.8383,38.752,38.8211,58896.0
2020-06-05 15:30:00,44.98,44.99,44.87,44.94,158938.0,38.8211,38.8297,38.7261,38.7866,158938.0
2020-06-08 09:30:00,45.08,45.17,45.03,45.08,136588.0,38.9074,38.9851,38.8642,38.9074,136588.0
2020-06-08 10:00:00,45.09,45.1,44.91,44.93,191777.0,38.916,38.9246,38.7607,38.7779,191777.0
2020-06-08 10:30:00,44.95,45.02,44.86,45.0,56538.0,38.7952,38.8556,38.7175,38.8383,56538.0
2020-06-08 11:00:00,45.01,45.11,44.99,45.06,87378.0,38.847,38.9333,38.8297,38.8901,87378.0
2020-06-08 11:30:00,45.06,45.07,44.99,45.02,54944.0,38.8901,38.8988,38.8297,38.8556,54944.0
2020-06-08 12:00:00,45.02,45.1,45.01,45.03,30492.0,38.8556,38.9246,38.847,38.8642,30492.0
2020-06-08 12:30:00,45.03,45.07,45.02,45.06,44210.0,38.8642,38.8988,38.8556,38.8901,44210.0
2020-06-08 13:00:00,45.07,45.12,45.06,45.12,70166.0,38.8988,38.9419,38.8901,38.9419,70166.0
2020-06-08 13:30:00,45.12,45.19,45.09,45.18,74394.0,38.9419,39.0023,38.916,38.9937,74394.0
2020-06-08 14:00:00,45.18,45.24,45.17,45.23,27453.0,38.9937,39.0455,38.9851,39.0368,27453.0
2020-06-08 14:30:00,45.23,45.26,45.21,45.26,106022.0,39.0368,39.0627,39.0196,39.0627,106022.0
2020-06-08 15:00:00,45.25,45.28,45.22,45.26,48576.0,39.0541,39.08,39.0282,39.0627,48576.0
2020-06-08 15:30:00,45.27,45.46,45.27,45.45,541044.0,39.0714,39.2354,39.0714,39.2267,541044.0
2020-06-09 09:30:00,44.76,44.84,44.63,44.81,350586.0,38.6312,38.7002,38.519,38.6744,350586.0
2020-06-09 10:00:00,44.81,44.85,44.71,44.82,135403.0,38.6744,38.7089,38.588,38.683,135403.0
2020-06-09 10:30:00,44.81,45.03,44.79,45.01,83287.0,38.6744,38.8642,38.6571,38.847,83287.0
2020-06-09 11:00:00,44.97,45.01,44.91,44.93,80794.0,38.8124,38.847,38.7607,38.7779,80794.0
2020-06-09 11:30:00,44.92,44.93,44.84,44.85,40316.0,38.7693,38.7779,38.7002,38.7089,40316.0
2020-06-09 12:00:00,44.85,44.88,44.8,44.88,36383.0,38.7089,38.7348,38.6657,38.7348,36383.0
2020-06-09 12:30:00,44.88,44.9,44.84,44.9,39963.0,38.7348,38.752,38.7002,38.752,39963.0
2020-06-09 13:00:00,44.9,44.97,44.88,44.96,28678.0,38.752,38.8124,38.7348,38.8038,28678.0
2020-06-09 13:30:00,44.96,44.99,44.95,44.97,59155.0,38.8038,38.8297,38.7952,38.8124,59155.0
2020-06-09 14:00:00,44.97,44.98,44.91,44.93,145432.0,38.8124,38.8211,38.7607,38.7779,145432.0
2020-06-09 14:30:00,44.92,44.98,44.91,44.97,136355.0,38.7693,38.8211,38.7607,38.8124,136355.0
2020-06-09 15:00:00,44.97,45.06,44.94,45.05,163699.0,38.8124,38.8901,38.7866,38.8815,163699.0
2020-06-09 15:30:00,45.05,45.09,44.94,44.95,757438.0,38.8815,38.916,38.7866,38.7952,757438.0
2020-06-10 09:30:00,45.12,45.12,44.88,44.95,197618.0,38.9419,38.9419,38.7348,38.7952,197618.0
2020-06-10 10:00:00,44.96,44.98,44.83,44.89,357949.0,38.8038,38.8211,38.6916,38.7434,357949.0
2020-06-10 10:30:00,44.88,44.97,44.79,44.83,237278.0,38.7348,38.8124,38.6571,38.6916,237278.0
2020-06-10 11:00:00,44.83,44.94,44.82,44.9,86016.0,38.6916,38.7866,38.683,38.752,86016.0
2020-06-10 11:30:00,44.88,44.92,44.8,44.89,62901.0,38.7348,38.7693,38.6657,38.7434,62901.0
2020-06-10 12:00:00,44.89,44.94,44.86,44.94,44488.0,38.7434,38.7866,38.7175,38.7866,44488.0
2020-06-10 12:30:00,44.93,44.95,44.89,44.93,22242.0,38.7779,38.7952,38.7434,38.7779,22242.0
2020-06-10 13:00:00,44.92,44.94,44.88,44.89,24107.0,38.7693,38.7866,38.7348,38.7434,24107.0
2020-06-10 13:30:00,44.89,44.93,44.88,44.89,27573.0,38.7434,38.7779,38.7348,38.7434,27573.0
2020-06-10 14:00:00,44.9,45.27,44.72,45.22,148057.0,38.752,39.0714,38.5967,39.0282,148057.0
2020-06-10 14:30:00,45.22,45.24,44.82,44.94,107116.0,39.0282,39.0455,38.683,38.7866,107116.0
2020-06-10 15:00:00,44.94,45.13,44.76,45.13,289655.0,38.7866,38.9505,38.6312,38.9505,289655.0
2020-06-10 15:30:00,45.12,45.14,44.95,44.96,395043.0,38.9419,38.9592,38.7952,38.8038,395043.0
2020-06-11 09:30:00,43.67,43.83,43.56,43.81,256402.0,37.6905,37.8285,37.5955,37.8113,256402.0
2020-06-11 10:00:00,43.81,43.85,43.67,43.67,196754.0,37.8113,37.8458,37.6905,37.6905,196754.0
2020-06-11 10:30:00,43.67,43.75,43.47,43.47,102502.0,37.6905,37.7595,37.5178,37.5178,102502.0
2020-06-11 11:00:00,43.47,43.57,43.42,43.43,88179.0,37.5178,37.6041,37.4747,37.4833,88179.0
2020-06-11 11:30:00,43.43,43.46,43.17,43.26,63028.0,37.4833,37.5092,37.2589,37.3366,63028.0
2020-06-11 12:00:00,43.25,43.27,42.94,43.0,101772.0,37.328,37.3452,37.0604,37.1122,101772.0
2020-06-11 12:30:00,43.01,43.15,42.86,42.9,51321.0,37.1208,37.2417,36.9914,37.0259,51321.0
2020-06-11 13:00:00,42.9,43.06,42.88,42.98,82020.0,37.0259,37.164,37.0086,37.0949,82020.0
2020-06-11 13:30:00,42.98,43.04,42.9,42.95,69492.0,37.0949,37.1467,37.0259,37.069,69492.0
2020-06-11 14:00:00,42.98,42.98,42.85,42.9,66158.0,37.0949,37.0949,36.9827,37.0259,66158.0
2020-06-11 14:30:00,42.9,42.93,42.58,42.65,101932.0,37.0259,37.0518,36.7497,36.8101,101932.0
2020-06-11 15:00:00,42.64,42.73,42.51,42.55,75042.0,36.8015,36.8792,36.6893,36.7238,75042.0
2020-06-11 15:30:00,42.55,42.72,42.51,42.56,292997.0,36.7238,36.8705,36.6893,36.7324,292997.0
2020-06-12 09:30:00,43.72,43.79,43.57,43.59,116893.0,37.7336,37.794,37.6041,37.6214,116893.0
2020-06-12 10:00:00,43.62,43.66,43.43,43.43,303960.0,37.6473,37.6818,37.4833,37.4833,303960.0
2020-06-12 10:30:00,43.42,43.44,43.1,43.1,88266.0,37.4747,37.4919,37.1985,37.1985,88266.0
2020-06-12 11:00:00,43.09,43.21,42.87,43.05,168270.0,37.1899,37.2934,37.0,37.1553,168270.0
2020-06-12 11:30:00,43.05,43.36,42.98,43.36,54799.0,37.1553,37.4229,37.0949,37.4229,54799.0
2020-06-12 12:00:00,43.36,43.44,43.27,43.35,31234.0,37.4229,37.4919,37.3452,37.4143,31234.0
2020-06-12 12:30:00,43.31,43.31,43.12,43.23,40150.0,37.3797,37.3797,37.2158,37.3107,40150.0
2020-06-12 13:00:00,43.24,43.24,43.0,43.0,36992.0,37.3193,37.3193,37.1122,37.1122,36992.0
2020-06-12 13:30:00,43.0,43.03,42.76,42.79,99173.0,37.1122,37.1381,36.9051,36.9309,99173.0
2020-06-12 14:00:00,42.76,42.96,42.76,42.94,110001.0,36.9051,37.0777,36.9051,37.0604,110001.0
2020-06-12 14:30:00,42.98,43.09,42.88,43.09,117436.0,37.0949,37.1899,37.0086,37.1899,117436.0
2020-06-12 15:00:00,43.09,43.26,43.04,43.09,128283.0,37.1899,37.3366,37.1467,37.1899,128283.0
2020-06-12 15:30:00,43.1,43.4,43.05,43.35,167853.0,37.1985,37.4574,37.1553,37.4143,167853.0
2020-06-15 09:30:00,42.0,42.16,41.84,42.15,207444.0,36.6759,36.8157,36.5362,36.8069,207444.0
2020-06-15 10:00:00,42.15,42.28,42.09,42.13,115196.0,36.8069,36.9204,36.7545,36.7895,115196.0
2020-06-15 10:30:00,42.11,42.37,42.1,42.24,129155.0,36.772,36.999,36.7633,36.8855,129155.0
2020-06-15 11:00:00,42.25,42.44,42.24,42.31,94852.0,36.8942,37.0602,36.8855,36.9466,94852.0
2020-06-15 11:30:00,42.31,42.4,42.25,42.33,163333.0,36.9466,37.0252,36.8942,36.9641,163333.0
2020-06-15 12:00:00,42.33,42.57,42.32,42.53,48593.0,36.9641,37.1737,36.9554,37.1388,48593.0
2020-06-15 12:30:00,42.54,42.61,42.49,42.61,160651.0,37.1475,37.2086,37.1038,37.2086,160651.0
2020-06-15 13:00:00,42.62,42.69,42.6,42.62,49254.0,37.2173,37.2785,37.1999,37.2173,49254.0
2020-06-15 13:30:00,42.62,42.68,42.58,42.6,119192.0,37.2173,37.2697,37.1824,37.1999,119192.0
2020-06-15 14:00:00,42.63,43.02,42.63,42.98,200141.0,37.2261,37.5666,37.2261,37.5317,200141.0
2020-06-15 14:30:00,42.99,43.01,42.84,42.87,146548.0,37.5404,37.5579,37.4095,37.4357,146548.0
2020-06-15 15:00:00,42.86,42.98,42.8,42.8,113429.0,37.4269,37.5317,37.3745,37.3745,113429.0
2020-06-15 15:30:00,42.8,42.89,42.7,42.89,337386.0,37.3745,37.4531,37.2872,37.4531,337386.0
2020-06-16 09:30:00,43.76,43.8,43.65,43.76,233286.0,38.2128,38.2478,38.1168,38.2128,233286.0
2020-06-16 10:00:00,43.76,43.83,43.67,43.82,52800.0,38.2128,38.274,38.1342,38.2652,52800.0
2020-06-16 10:30:00,43.81,43.83,43.07,43.1,117509.0,38.2565,38.274,37.6103,37.6365,117509.0
2020-06-16 11:00:00,43.08,43.45,42.93,43.42,157897.0,37.619,37.9421,37.488,37.9159,157897.0
2020-06-16 11:30:00,43.43,43.5,43.31,43.38,159989.0,37.9247,37.9858,37.8199,37.881,159989.0
2020-06-16 12:00:00,43.4,43.44,43.31,43.43,52094.0,37.8985,37.9334,37.8199,37.9247,52094.0
2020-06-16 12:30:00,43.43,43.58,43.43,43.5,82273.0,37.9247,38.0557,37.9247,37.9858,82273.0
2020-06-16 13:00:00,43.5,43.54,43.46,43.51,23959.0,37.9858,38.0207,37.9509,37.9945,23959.0
2020-06-16 13:30:00,43.48,43.49,43.34,43.39,19109.0,37.9683,37.9771,37.8461,37.8897,19109.0
2020-06-16 14:00:00,43.4,43.54,43.29,43.44,129512.0,37.8985,38.0207,37.8024,37.9334,129512.0
2020-06-16 14:30:00,43.46,43.51,43.39,43.42,42431.0,37.9509,37.9945,37.8897,37.9159,42431.0
2020-06-16 15:00:00,43.43,43.43,43.18,43.32,69874.0,37.9247,37.9247,37.7064,37.8286,69874.0
2020-06-16 15:30:00,43.31,43.37,43.2,43.36,153396.0,37.8199,37.8723,37.7238,37.8635,153396.0
2020-06-17 09:30:00,43.71,43.76,43.57,43.63,311549.0,38.1692,38.2128,38.0469,38.0993,311549.0
2020-06-17 10:00:00,43.62,43.68,43.46,43.49,278181.0,38.0906,38.143,37.9509,37.9771,278181.0
2020-06-17 10:30:00,43.48,43.73,43.43,43.68,225498.0,37.9683,38.1866,37.9247,38.143,225498.0
2020-06-17 11:00:00,43.69,43.7,43.53,43.57,160613.0,38.1517,38.1604,38.012,38.0469,160613.0
2020-06-17 11:30:00,43.56,43.64,43.54,43.62,74110.0,38.0382,38.108,38.0207,38.0906,74110.0
2020-06-17 12:00:00,43.62,43.63,43.54,43.59,19364.0,38.0906,38.0993,38.0207,38.0644,19364.0
2020-06-17 12:30:00,43.6,43.68,43.6,43.68,18111.0,38.0731,38.143,38.0731,38.143,18111.0
2020-06-17 13:00:00,43.69,43.73,43.69,43.73,24424.0,38.1517,38.1866,38.1517,38.1866,24424.0
2020-06-17 13:30:00,43.73,43.76,43.7,43.7,14167.0,38.1866,38.2128,38.1604,38.1604,14167.0
2020-06-17 14:00:00,43.7,43.73,43.65,43.68,18224.0,38.1604,38.1866,38.1168,38.143,18224.0
2020-06-17 14:30:00,43.69,43.73,43.62,43.63,61140.0,38.1517,38.1866,38.0906,38.0993,61140.0
2020-06-17 15:00:00,43.63,43.65,43.51,43.55,108597.0,38.0993,38.1168,37.9945,38.0295,108597.0
2020-06-17 15:30:00,43.54,43.58,43.45,43.54,116043.0,38.0207,38.0557,37.9421,38.0207,116043.0
2020-06-18 09:30:00,43.27,43.42,43.24,43.32,66799.0,37.7849,37.9159,37.7588,37.8286,66799.0
2020-06-18 10:00:00,43.33,43.48,43.33,43.36,88616.0,37.8373,37.9683,37.8373,37.8635,88616.0
2020-06-18 10:30:00,43.37,43.5,43.25,43.5,114607.0,37.8723,37.9858,37.7675,37.9858,114607.0
2020-06-18 11:00:00,43.5,43.56,43.46,43.49,39579.0,37.9858,38.0382,37.9509,37.9771,39579.0
2020-06-18 11:30:00,43.49,43.53,43.36,43.38,63474.0,37.9771,38.012,37.8635,37.881,63474.0
2020-06-18 12:00:00,43.38,43.44,43.34,43.43,33472.0,37.881,37.9334,37.8461,37.9247,33472.0
2020-06-18 12:30:00,43.42,43.43,43.36,43.38,42192.0,37.9159,37.9247,37.8635,37.881,42192.0
2020-06-18 13:00:00,43.38,43.41,43.37,43.38,34715.0,37.881,37.9072,37.8723,37.881,34715.0
2020-06-18 13:30:00,43.4,43.45,43.4,43.43,11732.0,37.8985,37.9421,37.8985,37.9247,11732.0
2020-06-18 14:00:00,43.44,43.44,43.33,43.39,23441.0,37.9334,37.9334,37.8373,37.8897,23441.0
2020-06-18 14:30:00,43.39,43.43,43.34,43.34,47244.0,37.8897,37.9247,37.8461,37.8461,47244.0
2020-06-18 15:00:00,43.35,43.36,43.29,43.35,62444.0,37.8548,37.8635,37.8024,37.8548,62444.0
2020-06-18 15:30:00,43.34,43.41,43.33,43.41,141618.0,37.8461,37.9072,37.8373,37.9072,141618.0
2020-06-19 09:30:00,43.94,43.94,43.72,43.74,208227.0,38.37,38.37,38.1779,38.1954,208227.0
2020-06-19 10:00:00,43.77,43.86,43.75,43.78,92725.0,38.2216,38.3002,38.2041,38.2303,92725.0
2020-06-19 10:30:00,43.78,43.79,43.61,43.65,153084.0,38.2303,38.239,38.0818,38.1168,153084.0
2020-06-19 11:00:00,43.65,43.73,43.6,43.68,210378.0,38.1168,38.1866,38.0731,38.143,210378.0
2020-06-19 11:30:00,43.68,43.7,43.56,43.57,92430.0,38.143,38.1604,38.0382,38.0469,92430.0
2020-06-19 12:00:00,43.56,43.58,43.21,43.33,333583.0,38.0382,38.0557,37.7326,37.8373,333583.0
2020-06-19 12:30:00,43.32,43.48,43.27,43.48,95293.0,37.8286,37.9683,37.7849,37.9683,95293.0
2020-06-19 13:00:00,43.46,43.46,43.29,43.32,84374.0,37.9509,37.9509,37.8024,37.8286,84374.0
2020-06-19 13:30:00,43.3,43.38,43.26,43.27,35034.0,37.8111,37.881,37.7762,37.7849,35034.0
2020-06-19 14:00:00,43.26,43.33,43.2,43.24,216641.0,37.7762,37.8373,37.7238,37.7588,216641.0
2020-06-19 14:30:00,43.24,43.39,43.21,43.38,80290.0,37.7588,37.8897,37.7326,37.881,80290.0
2020-06-19 15:00:00,43.37,43.46,43.33,43.42,190645.0,37.8723,37.9509,37.8373,37.9159,190645.0
2020-06-19 15:30:00,43.4,43.41,43.25,43.26,451747.0,37.8985,37.9072,37.7675,37.7762,451747.0
2020-06-22 09:30:00,43.54,43.61,43.41,43.57,93732.0,38.0207,38.0818,37.9072,38.0469,93732.0
2020-06-22 10:00:00,43.58,43.68,43.55,43.63,147381.0,38.0557,38.143,38.0295,38.0993,147381.0
2020-06-22 10:30:00,43.63,43.65,43.5,43.5,86703.0,38.0993,38.1168,37.9858,37.9858,86703.0
2020-06-22 11:00:00,43.49,43.63,43.47,43.61,225836.0,37.9771,38.0993,37.9596,38.0818,225836.0
2020-06-22 11:30:00,43.62,43.69,43.59,43.68,70996.0,38.0906,38.1517,38.0644,38.143,70996.0
2020-06-22 12:00:00,43.68,43.77,43.67,43.75,135064.0,38.143,38.2216,38.1342,38.2041,135064.0
2020-06-22 12:30:00,43.75,43.81,43.73,43.78,165450.0,38.2041,38.2565,38.1866,38.2303,165450.0
2020-06-22 13:00:00,43.78,43.8,43.73,43.74,266136.0,38.2303,38.2478,38.1866,38.1954,266136.0
2020-06-22 13:30:00,43.74,43.78,43.71,43.76,54538.0,38.1954,38.2303,38.1692,38.2128,54538.0
2020-06-22 14:00:00,43.75,43.75,43.69,43.74,132252.0,38.2041,38.2041,38.1517,38.1954,132252.0
2020-06-22 14:30:00,43.75,43.81,43.73,43.81,21249.0,38.2041,38.2565,38.1866,38.2565,21249.0
2020-06-22 15:00:00,43.8,43.82,43.64,43.66,62997.0,38.2478,38.2652,38.108,38.1255,62997.0
2020-06-22 15:30:00,43.67,43.78,43.67,43.78,465306.0,38.1342,38.2303,38.1342,38.2303,465306.0
2020-06-23 09:30:00,44.24,44.34,44.22,44.26,195552.0,38.632,38.7193,38.6145,38.6495,195552.0
2020-06-23 10:00:00,44.26,44.36,44.2,44.33,162737.0,38.6495,38.7368,38.5971,38.7106,162737.0
2020-06-23 10:30:00,44.35,44.35,44.18,44.24,232853.0,38.728,38.728,38.5796,38.632,232853.0
2020-06-23 11:00:00,44.23,44.36,44.2,44.34,199500.0,38.6233,38.7368,38.5971,38.7193,199500.0
2020-06-23 11:30:00,44.34,44.34,44.2,44.26,20044.0,38.7193,38.7193,38.5971,38.6495,20044.0
2020-06-23 12:00:00,44.27,44.29,44.24,44.24,61545.0,38.6582,38.6756,38.632,38.632,61545.0
2020-06-23 12:30:00,44.26,44.27,44.22,44.22,43680.0,38.6495,38.6582,38.6145,38.6145,43680.0
2020-06-23 13:00:00,44.22,44.26,44.21,44.24,30060.0,38.6145,38.6495,38.6058,38.632,30060.0
2020-06-23 13:30:00,44.25,44.27,44.21,44.23,139291.0,38.6407,38.6582,38.6058,38.6233,139291.0
2020-06-23 14:00:00,44.23,44.23,44.16,44.19,16899.0,38.6233,38.6233,38.5621,38.5883,16899.0
2020-06-23 14:30:00,44.18,44.21,44.14,44.16,27142.0,38.5796,38.6058,38.5447,38.5621,27142.0
2020-06-23 15:00:00,44.15,44.18,44.1,44.11,135573.0,38.5534,38.5796,38.5097,38.5185,135573.0
2020-06-23 15:30:00,44.11,44.13,44.01,44.02,143015.0,38.5185,38.5359,38.4311,38.4399,143015.0
2020-06-24 09:30:00,43.61,43.73,43.45,43.47,81577.0,38.0818,38.1866,37.9421,37.9596,81577.0
2020-06-24 10:00:00,43.47,43.54,43.41,43.53,79657.0,37.9596,38.0207,37.9072,38.012,79657.0
2020-06-24 10:30:00,43.53,43.53,43.31,43.36,144151.0,38.012,38.012,37.8199,37.8635,144151.0
2020-06-24 11:00:00,43.35,43.38,43.12,43.15,215241.0,37.8548,37.881,37.654,37.6802,215241.0
2020-06-24 11:30:00,43.15,43.16,42.91,43.0,138197.0,37.6802,37.6889,37.4706,37.5492,138197.0
2020-06-24 12:00:00,42.99,43.11,42.98,43.07,115346.0,37.5404,37.6452,37.5317,37.6103,115346.0
2020-06-24 12:30:00,43.05,43.23,43.02,43.23,67525.0,37.5928,37.75,37.5666,37.75,67525.0
2020-06-24 13:00:00,43.22,43.26,43.13,43.14,109138.0,37.7413,37.7762,37.6627,37.6714,109138.0
2020-06-24 13:30:00,43.12,43.12,43.05,43.1,82757.0,37.654,37.654,37.5928,37.6365,82757.0
2020-06-24 14:00:00,43.1,43.17,43.0,43.17,131275.0,37.6365,37.6976,37.5492,37.6976,131275.0
2020-06-24 14:30:00,43.16,43.19,43.09,43.1,112733.0,37.6889,37.7151,37.6278,37.6365,112733.0
2020-06-24 15:00:00,43.11,43.26,43.1,43.19,184413.0,37.6452,37.7762,37.6365,37.7151,184413.0
2020-06-24 15:30:00,43.21,43.26,43.08,43.09,292318.0,37.7326,37.7762,37.619,37.6278,292318.0
2020-06-25 09:30:00,43.09,43.11,42.89,43.05,128307.0,37.6278,37.6452,37.4531,37.5928,128307.0
2020-06-25 10:00:00,43.05,43.31,43.04,43.28,263907.0,37.5928,37.8199,37.5841,37.7937,263907.0
2020-06-25 10:30:00,43.28,43.31,43.16,43.21,85013.0,37.7937,37.8199,37.6889,37.7326,85013.0
2020-06-25 11:00:00,43.18,43.28,43.13,43.25,68790.0,37.7064,37.7937,37.6627,37.7675,68790.0
2020-06-25 11:30:00,43.25,43.27,43.09,43.22,181667.0,37.7675,37.7849,37.6278,37.7413,181667.0
2020-06-25 12:00:00,43.23,43.37,43.23,43.34,64231.0,37.75,37.8723,37.75,37.8461,64231.0
2020-06-25 12:30:00,43.34,43.41,43.3,43.35,191225.0,37.8461,37.9072,37.8111,37.8548,191225.0
2020-06-25 13:00:00,43.35,43.35,43.27,43.31,46894.0,37.8548,37.8548,37.7849,37.8199,46894.0
2020-06-25 13:30:00,43.31,43.33,43.25,43.29,72060.0,37.8199,37.8373,37.7675,37.8024,72060.0
2020-06-25 14:00:00,43.3,43.3,43.21,43.24,46132.0,37.8111,37.8111,37.7326,37.7588,46132.0
2020-06-25 14:30:00,43.24,43.29,43.19,43.28,63051.0,37.7588,37.8024,37.7151,37.7937,63051.0
2020-06-25 15:00:00,43.28,43.53,43.26,43.51,164149.0,37.7937,38.012,37.7762,37.9945,164149.0
2020-06-25 15:30:00,43.52,43.58,43.45,43.55,523232.0,38.0033,38.0557,37.9421,38.0295,523232.0
2020-06-26 09:30:00,43.47,43.47,43.26,43.33,255225.0,37.9596,37.9596,37.7762,37.8373,255225.0
2020-06-26 10:00:00,43.33,43.34,43.04,43.09,182146.0,37.8373,37.8461,37.5841,37.6278,182146.0
2020-06-26 10:30:00,43.07,43.11,42.88,42.94,232146.0,37.6103,37.6452,37.4444,37.4968,232146.0
2020-06-26 11:00:00,42.96,43.06,42.95,43.02,140300.0,37.5142,37.6016,37.5055,37.5666,140300.0
2020-06-26 11:30:00,43.03,43.12,42.97,43.09,89539.0,37.5754,37.654,37.523,37.6278,89539.0
2020-06-26 12:00:00,43.07,43.08,42.91,43.02,64846.0,37.6103,37.619,37.4706,37.5666,64846.0
2020-06-26 12:30:00,43.02,43.07,42.96,43.07,57374.0,37.5666,37.6103,37.5142,37.6103,57374.0
2020-06-26 13:00:00,43.06,43.13,43.05,43.12,77764.0,37.6016,37.6627,37.5928,37.654,77764.0
2020-06-26 13:30:00,43.11,43.15,43.09,43.09,50506.0,37.6452,37.6802,37.6278,37.6278,50506.0
2020-06-26 14:00:00,43.08,43.1,42.99,43.0,118003.0,37.619,37.6365,37.5404,37.5492,118003.0
2020-06-26 14:30:00,43.01,43.02,42.91,42.98,147805.0,37.5579,37.5666,37.4706,37.5317,147805.0
2020-06-26 15:00:00,42.97,43.01,42.91,42.96,74515.0,37.523,37.5579,37.4706,37.5142,74515.0
2020-06-26 15:30:00,42.96,43.05,42.89,42.98,1314513.0,37.5142,37.5928,37.4531,37.5317,1314513.0
2020-06-29 09:30:00,43.16,43.16,42.89,43.0,239041.0,37.6889,37.6889,37.4531,37.5492,239041.0
2020-06-29 10:00:00,43.01,43.24,43.01,43.19,161485.0,37.5579,37.7588,37.5579,37.7151,161485.0
2020-06-29 10:30:00,43.2,43.33,43.2,43.22,217337.0,37.7238,37.8373,37.7238,37.7413,217337.0
2020-06-29 11:00:00,43.23,43.26,43.13,43.24,261580.0,37.75,37.7762,37.6627,37.7588,261580.0
2020-06-29 11:30:00,43.24,43.26,43.16,43.18,143635.0,37.7588,37.7762,37.6889,37.7064,143635.0
2020-06-29 12:00:00,43.17,43.26,43.17,43.25,49712.0,37.6976,37.7762,37.6976,37.7675,49712.0
2020-06-29 12:30:00,43.24,43.27,43.19,43.2,25006.0,37.7588,37.7849,37.7151,37.7238,25006.0
2020-06-29 13:00:00,43.2,43.22,43.17,43.22,38426.0,37.7238,37.7413,37.6976,37.7413,38426.0
2020-06-29 13:30:00,43.23,43.27,43.21,43.22,31656.0,37.75,37.7849,37.7326,37.7413,31656.0
2020-06-29 14:00:00,43.22,43.24,43.19,43.19,99633.0,37.7413,37.7588,37.7151,37.7151,99633.0
2020-06-29 14:30:00,43.2,43.21,43.16,43.2,79786.0,37.7238,37.7326,37.6889,37.7238,79786.0
2020-06-29 15:00:00,43.2,43.22,43.13,43.21,83083.0,37.7238,37.7413,37.6627,37.7326,83083.0
2020-06-29 15:30:00,43.22,43.29,43.17,43.29,92700.0,37.7413,37.8024,37.6976,37.8024,92700.0
2020-06-30 09:30:00,43.04,43.09,42.98,42.99,123292.0,37.5841,37.6278,37.5317,37.5404,123292.0
2020-06-30 10:00:00,42.99,43.11,42.98,43.06,122922.0,37.5404,37.6452,37.5317,37.6016,122922.0
2020-06-30 10:30:00,43.06,43.21,43.02,43.18,113488.0,37.6016,37.7326,37.5666,37.7064,113488.0
2020-06-30 11:00:00,43.17,43.32,43.16,43.3,110799.0,37.6976,37.8286,37.6889,37.8111,110799.0
2020-06-30 11:30:00,43.28,43.28,43.2,43.22,61904.0,37.7937,37.7937,37.7238,37.7413,61904.0
2020-06-30 12:00:00,43.23,43.29,43.2,43.25,48909.0,37.75,37.8024,37.7238,37.7675,48909.0
2020-06-30 12:30:00,43.24,43.27,43.13,43.13,253799.0,37.7588,37.7849,37.6627,37.6627,253799.0
2020-06-30 13:00:00,43.12,43.14,43.08,43.12,46219.0,37.654,37.6714,37.619,37.654,46219.0
2020-06-30 13:30:00,43.13,43.13,43.08,43.12,159574.0,37.6627,37.6627,37.619,37.654,159574.0
2020-06-30 14:00:00,43.12,43.15,43.08,43.15,217042.0,37.654,37.6802,37.619,37.6802,217042.0
2020-06-30 14:30:00,43.16,43.18,43.14,43.15,164491.0,37.6889,37.7064,37.6714,37.6802,164491.0
2020-06-30 15:00:00,43.15,43.18,43.08,43.17,130566.0,37.6802,37.7064,37.619,37.6976,130566.0
2020-06-30 15:30:00,43.16,43.35,43.16,43.21,408886.0,37.6889,37.8548,37.6889,37.7326,408886.0
2020-07-01 09:30:00,43.28,43.45,43.24,43.37,723026.0,37.7937,37.9421,37.7588,37.8723,723026.0
2020-07-01 10:00:00,43.38,43.57,43.37,43.53,116567.0,37.881,38.0469,37.8723,38.012,116567.0
2020-07-01 10:30:00,43.55,43.59,43.35,43.42,79631.0,38.0295,38.0644,37.8548,37.9159,79631.0
2020-07-01 11:00:00,43.43,43.43,43.26,43.28,122347.0,37.9247,37.9247,37.7762,37.7937,122347.0
2020-07-01 11:30:00,43.31,43.43,43.29,43.41,58689.0,37.8199,37.9247,37.8024,37.9072,58689.0
2020-07-01 12:00:00,43.42,43.51,43.39,43.5,16724.0,37.9159,37.9945,37.8897,37.9858,16724.0
2020-07-01 12:30:00,43.49,43.53,43.41,43.46,213560.0,37.9771,38.012,37.9072,37.9509,213560.0
2020-07-01 13:00:00,43.48,43.49,43.42,43.45,17905.0,37.9683,37.9771,37.9159,37.9421,17905.0
2020-07-01 13:30:00,43.45,43.47,43.4,43.41,56616.0,37.9421,37.9596,37.8985,37.9072,56616.0
2020-07-01 14:00:00,43.43,43.47,43.41,43.44,172935.0,37.9247,37.9596,37.9072,37.9334,172935.0
2020-07-01 14:30:00,43.44,43.45,43.37,43.43,83170.0,37.9334,37.9421,37.8723,37.9247,83170.0
2020-07-01 15:00:00,43.43,43.52,43.41,43.52,65230.0,37.9247,38.0033,37.9072,38.0033,65230.0
2020-07-01 15:30:00,43.52,43.59,43.46,43.48,113767.0,38.0033,38.0644,37.9509,37.9683,113767.0
2020-07-02 09:30:00,44.19,44.39,44.18,44.38,203671.0,38.5883,38.763,38.5796,38.7542,203671.0
2020-07-02 10:00:00,44.39,44.43,44.17,44.17,73814.0,38.763,38.7979,38.5709,38.5709,73814.0
2020-07-02 10:30:00,44.15,44.22,44.04,44.07,125109.0,38.5534,38.6145,38.4573,38.4835,125109.0
2020-07-02 11:00:00,44.06,44.19,44.0,44.16,77489.0,38.4748,38.5883,38.4224,38.5621,77489.0
2020-07-02 11:30:00,44.17,44.24,44.17,44.21,44865.0,38.5709,38.632,38.5709,38.6058,44865.0
2020-07-02 12:00:00,44.22,44.22,44.14,44.21,42972.0,38.6145,38.6145,38.5447,38.6058,42972.0
2020-07-02 12:30:00,44.21,44.21,44.15,44.18,73090.0,38.6058,38.6058,38.5534,38.5796,73090.0
2020-07-02 13:00:00,44.18,44.22,44.17,44.2,131191.0,38.5796,38.6145,38.5709,38.5971,131191.0
2020-07-02 13:30:00,44.21,44.26,44.2,44.22,73994.0,38.6058,38.6495,38.5971,38.6145,73994.0
2020-07-02 14:00:00,44.21,44.23,44.17,44.22,19345.0,38.6058,38.6233,38.5709,38.6145,19345.0
2020-07-02 14:30:00,44.22,44.25,44.2,44.21,74430.0,38.6145,38.6407,38.5971,38.6058,74430.0
2020-07-02 15:00:00,44.21,44.22,44.16,44.16,27270.0,38.6058,38.6145,38.5621,38.5621,27270.0
2020-07-02 15:30:00,44.15,44.17,44.03,44.1,259054.0,38.5534,38.5709,38.4486,38.5097,259054.0
2020-07-06 09:30:00,44.95,45.1,44.95,45.05,153493.0,39.252,39.383,39.252,39.3393,153493.0
2020-07-06 10:00:00,45.07,45.17,44.88,44.92,121785.0,39.3568,39.4441,39.1909,39.2258,121785.0
2020-07-06 10:30:00,44.9,45.11,44.89,45.11,65939.0,39.2083,39.3917,39.1996,39.3917,65939.0
2020-07-06 11:00:00,45.11,45.13,45.07,45.13,53081.0,39.3917,39.4092,39.3568,39.4092,53081.0
2020-07-06 11:30:00,45.13,45.13,45.03,45.03,29518.0,39.4092,39.4092,39.3218,39.3218,29518.0
2020-07-06 12:00:00,45.02,45.05,45.01,45.03,42445.0,39.3131,39.3393,39.3044,39.3218,42445.0
2020-07-06 12:30:00,45.02,45.05,45.01,45.04,16649.0,39.3131,39.3393,39.3044,39.3306,16649.0
2020-07-06 13:00:00,45.04,45.05,44.98,45.05,42620.0,39.3306,39.3393,39.2782,39.3393,42620.0
2020-07-06 13:30:00,45.05,45.07,45.04,45.07,26622.0,39.3393,39.3568,39.3306,39.3568,26622.0
2020-07-06 14:00:00,45.06,45.07,44.96,44.99,25860.0,39.348,39.3568,39.2607,39.2869,25860.0
2020-07-06 14:30:00,44.98,45.02,44.98,45.01,25801.0,39.2782,39.3131,39.2782,39.3044,25801.0
2020-07-06 15:00:00,45.01,45.05,44.98,45.05,114517.0,39.3044,39.3393,39.2782,39.3393,114517.0
2020-07-06 15:30:00,45.05,45.13,45.02,45.12,163157.0,39.3393,39.4092,39.3131,39.4004,163157.0
2020-07-07 09:30:00,44.67,44.73,44.61,44.7,52378.0,39.0075,39.0599,38.9551,39.0337,52378.0
2020-07-07 10:00:00,44.69,44.84,44.68,44.82,96636.0,39.0249,39.1559,39.0162,39.1385,96636.0
2020-07-07 10:30:00,44.82,44.83,44.67,44.78,41136.0,39.1385,39.1472,39.0075,39.1035,41136.0
2020-07-07 11:00:00,44.77,44.87,44.77,44.85,52935.0,39.0948,39.1821,39.0948,39.1647,52935.0
2020-07-07 11:30:00,44.85,44.86,44.77,44.8,52920.0,39.1647,39.1734,39.0948,39.121,52920.0
2020-07-07 12:00:00,44.81,44.82,44.73,44.75,161090.0,39.1297,39.1385,39.0599,39.0773,161090.0
2020-07-07 12:30:00,44.74,44.76,44.69,44.72,239929.0,39.0686,39.0861,39.0249,39.0511,239929.0
2020-07-07 13:00:00,44.72,44.75,44.69,44.75,92584.0,39.0511,39.0773,39.0249,39.0773,92584.0
2020-07-07 13:30:00,44.74,44.78,44.74,44.77,22444.0,39.0686,39.1035,39.0686,39.0948,22444.0
2020-07-07 14:00:00,44.76,44.77,44.71,44.72,15515.0,39.0861,39.0948,39.0424,39.0511,15515.0
2020-07-07 14:30:00,44.68,44.68,44.6,44.66,37584.0,39.0162,39.0162,38.9464,38.9987,37584.0
2020-07-07 15:00:00,44.65,44.65,44.57,44.58,46912.0,38.99,38.99,38.9202,38.9289,46912.0
2020-07-07 15:30:00,44.58,44.59,44.42,44.43,262049.0,38.9289,38.9376,38.7892,38.7979,262049.0
2020-07-08 09:30:00,44.62,44.82,44.59,44.82,81898.0,38.9638,39.1385,38.9376,39.1385,81898.0
2020-07-08 10:00:00,44.81,44.85,44.75,44.76,204270.0,39.1297,39.1647,39.0773,39.0861,204270.0
2020-07-08 10:30:00,44.77,44.81,44.74,44.78,44123.0,39.0948,39.1297,39.0686,39.1035,44123.0
2020-07-08 11:00:00,44.77,44.78,44.55,44.65,100401.0,39.0948,39.1035,38.9027,38.99,100401.0
2020-07-08 11:30:00,44.65,44.74,44.64,44.73,36056.0,38.99,39.0686,38.9813,39.0599,36056.0
2020-07-08 12:00:00,44.75,44.86,44.73,44.84,49305.0,39.0773,39.1734,39.0599,39.1559,49305.0
2020-07-08 12:30:00,44.85,44.86,44.8,44.86,22201.0,39.1647,39.1734,39.121,39.1734,22201.0
2020-07-08 13:00:00,44.86,44.87,44.75,44.78,43274.0,39.1734,39.1821,39.0773,39.1035,43274.0
2020-07-08 13:30:00,44.79,44.84,44.76,44.78,85390.0,39.1123,39.1559,39.0861,39.1035,85390.0
2020-07-08 14:00:00,44.77,44.85,44.77,44.83,80204.0,39.0948,39.1647,39.0948,39.1472,80204.0
2020-07-08 14:30:00,44.83,44.88,44.79,44.88,55897.0,39.1472,39.1909,39.1123,39.1909,55897.0
2020-07-08 15:00:00,44.87,44.99,44.86,44.96,114889.0,39.1821,39.2869,39.1734,39.2607,114889.0
2020-07-08 15:30:00,44.98,45.04,44.95,45.04,104100.0,39.2782,39.3306,39.252,39.3306,104100.0
2020-07-09 09:30:00,45.09,45.13,44.97,45.02,45508.0,39.3742,39.4092,39.2694,39.3131,45508.0
2020-07-09 10:00:00,45.04,45.06,44.85,44.93,52818.0,39.3306,39.348,39.1647,39.2345,52818.0
2020-07-09 10:30:00,44.94,44.97,44.53,44.55,117504.0,39.2433,39.2694,38.8852,38.9027,117504.0
2020-07-09 11:00:00,44.55,44.56,44.38,44.47,121707.0,38.9027,38.9114,38.7542,38.8328,121707.0
2020-07-09 11:30:00,44.49,44.52,44.36,44.5,39460.0,38.8503,38.8765,38.7368,38.859,39460.0
2020-07-09 12:00:00,44.49,44.62,44.49,44.58,36676.0,38.8503,38.9638,38.8503,38.9289,36676.0
2020-07-09 12:30:00,44.57,44.62,44.55,44.6,46897.0,38.9202,38.9638,38.9027,38.9464,46897.0
2020-07-09 13:00:00,44.6,44.68,44.58,44.62,169328.0,38.9464,39.0162,38.9289,38.9638,169328.0
2020-07-09 13:30:00,44.62,44.65,44.55,44.55,11074.0,38.9638,38.99,38.9027,38.9027,11074.0
2020-07-09 14:00:00,44.55,44.66,44.53,44.66,146886.0,38.9027,38.9987,38.8852,38.9987,146886.0
2020-07-09 14:30:00,44.66,44.71,44.64,44.71,90225.0,38.9987,39.0424,38.9813,39.0424,90225.0
2020-07-09 15:00:00,44.71,44.78,44.64,44.64,121428.0,39.0424,39.1035,38.9813,38.9813,121428.0
2020-07-09 15:30:00,44.64,44.72,44.57,44.66,234670.0,38.9813,39.0511,38.9202,38.9987,234670.0
2020-07-10 09:30:00,44.74,44.75,44.6,44.65,87287.0,39.0686,39.0773,38.9464,38.99,87287.0
2020-07-10 10:00:00,44.63,44.71,44.52,44.7,118626.0,38.9725,39.0424,38.8765,39.0337,118626.0
2020-07-10 10:30:00,44.69,44.83,44.69,44.78,120642.0,39.0249,39.1472,39.0249,39.1035,120642.0
2020-07-10 11:00:00,44.78,44.78,44.72,44.74,105537.0,39.1035,39.1035,39.0511,39.0686,105537.0
2020-07-10 11:30:00,44.73,44.83,44.72,44.82,133806.0,39.0599,39.1472,39.0511,39.1385,133806.0
2020-07-10 12:00:00,44.81,44.81,44.68,44.69,91416.0,39.1297,39.1297,39.0162,39.0249,91416.0
2020-07-10 12:30:00,44.68,44.73,44.64,44.73,95393.0,39.0162,39.0599,38.9813,39.0599,95393.0
2020-07-10 13:00:00,44.72,44.75,44.71,44.75,40354.0,39.0511,39.0773,39.0424,39.0773,40354.0
2020-07-10 13:30:00,44.75,44.83,44.73,44.81,139063.0,39.0773,39.1472,39.0599,39.1297,139063.0
2020-07-10 14:00:00,44.8,44.81,44.75,44.78,107340.0,39.121,39.1297,39.0773,39.1035,107340.0
2020-07-10 14:30:00,44.79,44.83,44.79,44.81,244610.0,39.1123,39.1472,39.1123,39.1297,244610.0
2020-07-10 15:00:00,44.81,44.88,44.78,44.87,114628.0,39.1297,39.1909,39.1035,39.1821,114628.0
2020-07-10 15:30:00,44.87,44.93,44.85,44.92,213826.0,39.1821,39.2345,39.1647,39.2258,213826.0
2020-07-13 09:30:00,45.23,45.25,45.16,45.18,135971.0,39.4965,39.514,39.4354,39.4528,135971.0
2020-07-13 10:00:00,45.15,45.32,45.13,45.31,42592.0,39.4266,39.5751,39.4092,39.5664,42592.0
2020-07-13 10:30:00,45.32,45.34,45.24,45.33,283199.0,39.5751,39.5925,39.5052,39.5838,283199.0
2020-07-13 11:00:00,45.34,45.4,45.3,45.39,74314.0,39.5925,39.6449,39.5576,39.6362,74314.0
2020-07-13 11:30:00,45.4,45.41,45.33,45.36,134087.0,39.6449,39.6537,39.5838,39.61,134087.0
2020-07-13 12:00:00,45.35,45.37,45.32,45.36,62683.0,39.6013,39.6187,39.5751,39.61,62683.0
2020-07-13 12:30:00,45.36,45.36,45.33,45.34,37494.0,39.61,39.61,39.5838,39.5925,37494.0
2020-07-13 13:00:00,45.34,45.4,45.33,45.38,22753.0,39.5925,39.6449,39.5838,39.6275,22753.0
2020-07-13 13:30:00,45.38,45.4,45.33,45.33,23760.0,39.6275,39.6449,39.5838,39.5838,23760.0
2020-07-13 14:00:00,45.33,45.34,45.1,45.1,135546.0,39.5838,39.5925,39.383,39.383,135546.0
2020-07-13 14:30:00,45.09,45.14,44.99,45.12,113983.0,39.3742,39.4179,39.2869,39.4004,113983.0
2020-07-13 15:00:00,45.13,45.13,44.83,44.85,218189.0,39.4092,39.4092,39.1472,39.1647,218189.0
2020-07-13 15:30:00,44.84,44.84,44.57,44.65,562183.0,39.1559,39.1559,38.9202,38.99,562183.0
2020-07-14 09:30:00,44.57,44.8,44.49,44.69,124158.0,38.9202,39.121,38.8503,39.0249,124158.0
2020-07-14 10:00:00,44.7,44.7,44.53,44.7,113537.0,39.0337,39.0337,38.8852,39.0337,113537.0
2020-07-14 10:30:00,44.71,44.85,44.7,44.77,124133.0,39.0424,39.1647,39.0337,39.0948,124133.0
2020-07-14 11:00:00,44.77,44.87,44.69,44.83,184986.0,39.0948,39.1821,39.0249,39.1472,184986.0
2020-07-14 11:30:00,44.82,44.98,44.81,44.92,80079.0,39.1385,39.2782,39.1297,39.2258,80079.0
2020-07-14 12:00:00,44.94,44.99,44.88,44.92,77431.0,39.2433,39.2869,39.1909,39.2258,77431.0
2020-07-14 12:30:00,44.93,44.97,44.88,44.9,234763.0,39.2345,39.2694,39.1909,39.2083,234763.0
2020-07-14 13:00:00,44.9,44.93,44.83,44.91,47699.0,39.2083,39.2345,39.1472,39.2171,47699.0
2020-07-14 13:30:00,44.91,45.06,44.91,45.02,137775.0,39.2171,39.348,39.2171,39.3131,137775.0
2020-07-14 14:00:00,45.02,45.09,44.99,45.06,147781.0,39.3131,39.3742,39.2869,39.348,147781.0
2020-07-14 14:30:00,45.07,45.08,44.98,45.05,72036.0,39.3568,39.3655,39.2782,39.3393,72036.0
2020-07-14 15:00:00,45.05,45.06,44.92,45.03,186785.0,39.3393,39.348,39.2258,39.3218,186785.0
2020-07-14 15:30:00,45.03,45.19,45.02,45.11,222900.0,39.3218,39.4616,39.3131,39.3917,222900.0
2020-07-15 09:30:00,45.71,45.73,45.55,45.56,260719.0,39.9156,39.9331,39.7759,39.7847,260719.0
2020-07-15 10:00:00,45.57,45.74,45.54,45.73,120168.0,39.7934,39.9418,39.7672,39.9331,120168.0
2020-07-15 10:30:00,45.73,45.81,45.73,45.75,103939.0,39.9331,40.003,39.9331,39.9506,103939.0
2020-07-15 11:00:00,45.75,45.76,45.57,45.64,122406.0,39.9506,39.9593,39.7934,39.8545,122406.0
2020-07-15 11:30:00,45.64,45.66,45.41,45.42,172678.0,39.8545,39.872,39.6537,39.6624,172678.0
2020-07-15 12:00:00,45.42,45.49,45.39,45.48,86832.0,39.6624,39.7235,39.6362,39.7148,86832.0
2020-07-15 12:30:00,45.47,45.51,45.41,45.51,79662.0,39.7061,39.741,39.6537,39.741,79662.0
2020-07-15 13:00:00,45.51,45.57,45.48,45.54,68847.0,39.741,39.7934,39.7148,39.7672,68847.0
2020-07-15 13:30:00,45.55,45.59,45.53,45.54,18107.0,39.7759,39.8109,39.7585,39.7672,18107.0
2020-07-15 14:00:00,45.52,45.62,45.51,45.59,67059.0,39.7497,39.8371,39.741,39.8109,67059.0
2020-07-15 14:30:00,45.6,45.63,45.52,45.52,24485.0,39.8196,39.8458,39.7497,39.7497,24485.0
2020-07-15 15:00:00,45.51,45.57,45.47,45.57,62682.0,39.741,39.7934,39.7061,39.7934,62682.0
2020-07-15 15:30:00,45.57,45.64,45.54,45.54,168017.0,39.7934,39.8545,39.7672,39.7672,168017.0
2020-07-16 09:30:00,45.06,45.24,45.04,45.15,89879.0,39.348,39.5052,39.3306,39.4266,89879.0
2020-07-16 10:00:00,45.16,45.21,45.08,45.2,89890.0,39.4354,39.479,39.3655,39.4703,89890.0
2020-07-16 10:30:00,45.2,45.28,45.19,45.19,76581.0,39.4703,39.5402,39.4616,39.4616,76581.0
2020-07-16 11:00:00,45.19,45.23,45.15,45.19,167842.0,39.4616,39.4965,39.4266,39.4616,167842.0
2020-07-16 11:30:00,45.19,45.2,45.14,45.2,144172.0,39.4616,39.4703,39.4179,39.4703,144172.0
2020-07-16 12:00:00,45.2,45.23,45.11,45.14,69826.0,39.4703,39.4965,39.3917,39.4179,69826.0
2020-07-16 12:30:00,45.14,45.19,45.13,45.13,410919.0,39.4179,39.4616,39.4092,39.4092,410919.0
2020-07-16 13:00:00,45.14,45.19,45.14,45.17,21195.0,39.4179,39.4616,39.4179,39.4441,21195.0
2020-07-16 13:30:00,45.17,45.17,45.1,45.12,68550.0,39.4441,39.4441,39.383,39.4004,68550.0
2020-07-16 14:00:00,45.11,45.16,45.11,45.16,30254.0,39.3917,39.4354,39.3917,39.4354,30254.0
2020-07-16 14:30:00,45.16,45.17,45.05,45.06,30628.0,39.4354,39.4441,39.3393,39.348,30628.0
2020-07-16 15:00:00,45.06,45.15,45.05,45.15,39701.0,39.348,39.4266,39.3393,39.4266,39701.0
2020-07-16 15:30:00,45.16,45.19,45.11,45.14,112797.0,39.4354,39.4616,39.3917,39.4179,112797.0
2020-07-17 09:30:00,45.29,45.31,45.21,45.25,65466.0,39.5489,39.5664,39.479,39.514,65466.0
2020-07-17 10:00:00,45.25,45.29,45.15,45.15,94424.0,39.514,39.5489,39.4266,39.4266,94424.0
2020-07-17 10:30:00,45.16,45.25,45.14,45.25,36735.0,39.4354,39.514,39.4179,39.514,36735.0
2020-07-17 11:00:00,45.25,45.31,45.25,45.3,47905.0,39.514,39.5664,39.514,39.5576,47905.0
2020-07-17 11:30:00,45.3,45.35,45.26,45.34,34911.0,39.5576,39.6013,39.5227,39.5925,34911.0
2020-07-17 12:00:00,45.34,45.37,45.34,45.34,64885.0,39.5925,39.6187,39.5925,39.5925,64885.0
2020-07-17 12:30:00,45.34,45.36,45.33,45.33,50423.0,39.5925,39.61,39.5838,39.5838,50423.0
2020-07-17 13:00:00,45.32,45.36,45.3,45.33,193781.0,39.5751,39.61,39.5576,39.5838,193781.0
2020-07-17 13:30:00,45.33,45.34,45.3,45.32,22959.0,39.5838,39.5925,39.5576,39.5751,22959.0
2020-07-17 14:00:00,45.32,45.37,45.32,45.35,16589.0,39.5751,39.6187,39.5751,39.6013,16589.0
2020-07-17 14:30:00,45.35,45.37,45.33,45.33,38760.0,39.6013,39.6187,39.5838,39.5838,38760.0
2020-07-17 15:00:00,45.33,45.37,45.31,45.36,77884.0,39.5838,39.6187,39.5664,39.61,77884.0
2020-07-17 15:30:00,45.36,45.39,45.35,45.39,205239.0,39.61,39.6362,39.6013,39.6362,205239.0
2020-07-20 09:30:00,45.44,45.56,45.37,45.41,97181.0,39.6799,39.7847,39.6187,39.6537,97181.0
2020-07-20 10:00:00,45.41,45.57,45.39,45.57,53525.0,39.6537,39.7934,39.6362,39.7934,53525.0
2020-07-20 10:30:00,45.58,45.64,45.54,45.55,356562.0,39.8021,39.8545,39.7672,39.7759,356562.0
2020-07-20 11:00:00,45.56,45.62,45.55,45.61,490134.0,39.7847,39.8371,39.7759,39.8283,490134.0
2020-07-20 11:30:00,45.61,45.64,45.58,45.64,330200.0,39.8283,39.8545,39.8021,39.8545,330200.0
2020-07-20 12:00:00,45.63,45.64,45.58,45.58,54284.0,39.8458,39.8545,39.8021,39.8021,54284.0
2020-07-20 12:30:00,45.58,45.62,45.58,45.62,18776.0,39.8021,39.8371,39.8021,39.8371,18776.0
2020-07-20 13:00:00,45.61,45.62,45.58,45.61,62925.0,39.8283,39.8371,39.8021,39.8283,62925.0
2020-07-20 13:30:00,45.61,45.65,45.6,45.64,38065.0,39.8283,39.8633,39.8196,39.8545,38065.0
2020-07-20 14:00:00,45.63,45.64,45.62,45.63,20635.0,39.8458,39.8545,39.8371,39.8458,20635.0
2020-07-20 14:30:00,45.63,45.65,45.62,45.63,44813.0,39.8458,39.8633,39.8371,39.8458,44813.0
2020-07-20 15:00:00,45.63,45.69,45.61,45.69,104224.0,39.8458,39.8982,39.8283,39.8982,104224.0
2020-07-20 15:30:00,45.69,45.73,45.68,45.7,227128.0,39.8982,39.9331,39.8894,39.9069,227128.0
2020-07-21 09:30:00,46.08,46.2,46.03,46.17,707996.0,40.2387,40.3435,40.1951,40.3173,707996.0
2020-07-21 10:00:00,46.16,46.19,45.98,46.0,149007.0,40.3086,40.3348,40.1514,40.1689,149007.0
2020-07-21 10:30:00,46.0,46.14,45.99,46.12,69887.0,40.1689,40.2911,40.1602,40.2737,69887.0
2020-07-21 11:00:00,46.13,46.16,46.04,46.11,49270.0,40.2824,40.3086,40.2038,40.2649,49270.0
2020-07-21 11:30:00,46.13,46.13,45.99,46.04,53191.0,40.2824,40.2824,40.1602,40.2038,53191.0
2020-07-21 12:00:00,46.03,46.08,46.0,46.08,39362.0,40.1951,40.2387,40.1689,40.2387,39362.0
2020-07-21 12:30:00,46.08,46.11,46.06,46.11,20106.0,40.2387,40.2649,40.2213,40.2649,20106.0
2020-07-21 13:00:00,46.11,46.11,46.06,46.11,34650.0,40.2649,40.2649,40.2213,40.2649,34650.0
2020-07-21 13:30:00,46.11,46.16,46.11,46.14,20368.0,40.2649,40.3086,40.2649,40.2911,20368.0
2020-07-21 14:00:00,46.14,46.19,46.14,46.15,58783.0,40.2911,40.3348,40.2911,40.2999,58783.0
2020-07-21 14:30:00,46.15,46.16,46.12,46.15,23925.0,40.2999,40.3086,40.2737,40.2999,23925.0
2020-07-21 15:00:00,46.14,46.16,45.99,46.01,63459.0,40.2911,40.3086,40.1602,40.1776,63459.0
2020-07-21 15:30:00,46.02,46.03,45.91,45.94,413680.0,40.1863,40.1951,40.0903,40.1165,413680.0
2020-07-22 09:30:00,45.94,45.99,45.86,45.94,134874.0,40.1165,40.1602,40.0466,40.1165,134874.0
2020-07-22 10:00:00,45.93,45.94,45.88,45.89,70120.0,40.1078,40.1165,40.0641,40.0728,70120.0
2020-07-22 10:30:00,45.87,45.95,45.81,45.85,81682.0,40.0554,40.1252,40.003,40.0379,81682.0
2020-07-22 11:00:00,45.86,45.89,45.77,45.89,81436.0,40.0466,40.0728,39.968,40.0728,81436.0
2020-07-22 11:30:00,45.89,45.92,45.87,45.91,41011.0,40.0728,40.099,40.0554,40.0903,41011.0
2020-07-22 12:00:00,45.91,45.95,45.88,45.92,21640.0,40.0903,40.1252,40.0641,40.099,21640.0
2020-07-22 12:30:00,45.91,45.91,45.88,45.89,11184.0,40.0903,40.0903,40.0641,40.0728,11184.0
2020-07-22 13:00:00,45.88,45.9,45.87,45.88,7557.0,40.0641,40.0816,40.0554,40.0641,7557.0
2020-07-22 13:30:00,45.88,45.88,45.77,45.79,73209.0,40.0641,40.0641,39.968,39.9855,73209.0
2020-07-22 14:00:00,45.78,45.84,45.78,45.83,53620.0,39.9768,40.0292,39.9768,40.0204,53620.0
2020-07-22 14:30:00,45.83,45.89,45.81,45.87,30688.0,40.0204,40.0728,40.003,40.0554,30688.0
2020-07-22 15:00:00,45.88,45.95,45.88,45.89,44398.0,40.0641,40.1252,40.0641,40.0728,44398.0
2020-07-22 15:30:00,45.89,46.01,45.88,45.94,153210.0,40.0728,40.1776,40.0641,40.1165,153210.0
2020-07-23 09:30:00,45.83,45.97,45.83,45.97,55764.0,40.0204,40.1427,40.0204,40.1427,55764.0
2020-07-23 10:00:00,45.95,45.97,45.79,45.9,73073.0,40.1252,40.1427,39.9855,40.0816,73073.0
2020-07-23 10:30:00,45.92,45.98,45.9,45.9,151834.0,40.099,40.1514,40.0816,40.0816,151834.0
2020-07-23 11:00:00,45.91,45.97,45.84,45.95,65911.0,40.0903,40.1427,40.0292,40.1252,65911.0
2020-07-23 11:30:00,45.96,46.04,45.94,46.01,44261.0,40.134,40.2038,40.1165,40.1776,44261.0
2020-07-23 12:00:00,46.0,46.0,45.86,45.89,110527.0,40.1689,40.1689,40.0466,40.0728,110527.0
2020-07-23 12:30:00,45.9,45.91,45.82,45.82,105407.0,40.0816,40.0903,40.0117,40.0117,105407.0
2020-07-23 13:00:00,45.82,45.89,45.76,45.79,65600.0,40.0117,40.0728,39.9593,39.9855,65600.0
2020-07-23 13:30:00,45.79,45.79,45.6,45.63,26010.0,39.9855,39.9855,39.8196,39.8458,26010.0
2020-07-23 14:00:00,45.63,45.64,45.44,45.56,98996.0,39.8458,39.8545,39.6799,39.7847,98996.0
2020-07-23 14:30:00,45.55,45.61,45.49,45.58,69907.0,39.7759,39.8283,39.7235,39.8021,69907.0
2020-07-23 15:00:00,45.6,45.61,45.49,45.55,69082.0,39.8196,39.8283,39.7235,39.7759,69082.0
2020-07-23 15:30:00,45.53,45.59,45.48,45.57,265408.0,39.7585,39.8109,39.7148,39.7934,265408.0
2020-07-24 09:30:00,45.27,45.29,45.17,45.27,93897.0,39.5314,39.5489,39.4441,39.5314,93897.0
2020-07-24 10:00:00,45.28,45.47,45.28,45.42,107115.0,39.5402,39.7061,39.5402,39.6624,107115.0
2020-07-24 10:30:00,45.43,45.45,45.31,45.44,209064.0,39.6711,39.6886,39.5664,39.6799,209064.0
2020-07-24 11:00:00,45.46,45.47,45.36,45.41,56942.0,39.6973,39.7061,39.61,39.6537,56942.0
2020-07-24 11:30:00,45.41,45.44,45.36,45.41,40404.0,39.6537,39.6799,39.61,39.6537,40404.0
2020-07-24 12:00:00,45.41,45.41,45.32,45.36,39971.0,39.6537,39.6537,39.5751,39.61,39971.0
2020-07-24 12:30:00,45.37,45.37,45.31,45.33,21683.0,39.6187,39.6187,39.5664,39.5838,21683.0
2020-07-24 13:00:00,45.34,45.35,45.22,45.33,35707.0,39.5925,39.6013,39.4878,39.5838,35707.0
2020-07-24 13:30:00,45.33,45.39,45.29,45.38,28788.0,39.5838,39.6362,39.5489,39.6275,28788.0
2020-07-24 14:00:00,45.39,45.46,45.38,45.46,44157.0,39.6362,39.6973,39.6275,39.6973,44157.0
2020-07-24 14:30:00,45.46,45.46,45.38,45.4,21245.0,39.6973,39.6973,39.6275,39.6449,21245.0
2020-07-24 15:00:00,45.4,45.45,45.33,45.34,25112.0,39.6449,39.6886,39.5838,39.5925,25112.0
2020-07-24 15:30:00,45.34,45.41,45.31,45.39,146533.0,39.5925,39.6537,39.5664,39.6362,146533.0
2020-07-27 09:30:00,45.78,45.92,45.74,45.9,82235.0,39.9768,40.099,39.9418,40.0816,82235.0
2020-07-27 10:00:00,45.9,45.94,45.86,45.94,40701.0,40.0816,40.1165,40.0466,40.1165,40701.0
2020-07-27 10:30:00,45.96,46.05,45.95,46.03,32890.0,40.134,40.2125,40.1252,40.1951,32890.0
2020-07-27 11:00:00,46.03,46.03,45.91,45.91,20505.0,40.1951,40.1951,40.0903,40.0903,20505.0
2020-07-27 11:30:00,45.92,45.92,45.82,45.88,153093.0,40.099,40.099,40.0117,40.0641,153093.0
2020-07-27 12:00:00,45.88,45.91,45.87,45.91,15226.0,40.0641,40.0903,40.0554,40.0903,15226.0
2020-07-27 12:30:00,45.9,45.93,45.89,45.92,284564.0,40.0816,40.1078,40.0728,40.099,284564.0
2020-07-27 13:00:00,45.92,45.95,45.91,45.95,28047.0,40.099,40.1252,40.0903,40.1252,28047.0
2020-07-27 13:30:00,45.96,45.98,45.95,45.97,30924.0,40.134,40.1514,40.1252,40.1427,30924.0
2020-07-27 14:00:00,45.98,46.01,45.94,46.0,35965.0,40.1514,40.1776,40.1165,40.1689,35965.0
2020-07-27 14:30:00,46.0,46.02,45.94,45.96,39007.0,40.1689,40.1863,40.1165,40.134,39007.0
2020-07-27 15:00:00,45.96,46.04,45.95,46.03,259365.0,40.134,40.2038,40.1252,40.1951,259365.0
2020-07-27 15:30:00,46.03,46.07,46.02,46.03,176613.0,40.1951,40.23,40.1863,40.1951,176613.0
2020-07-28 09:30:00,45.86,45.91,45.74,45.77,247498.0,40.0466,40.0903,39.9418,39.968,247498.0
2020-07-28 10:00:00,45.78,45.94,45.78,45.89,108058.0,39.9768,40.1165,39.9768,40.0728,108058.0
2020-07-28 10:30:00,45.9,45.92,45.82,45.92,75312.0,40.0816,40.099,40.0117,40.099,75312.0
2020-07-28 11:00:00,45.91,45.95,45.83,45.94,30099.0,40.0903,40.1252,40.0204,40.1165,30099.0
2020-07-28 11:30:00,45.94,45.98,45.93,45.93,109932.0,40.1165,40.1514,40.1078,40.1078,109932.0
2020-07-28 12:00:00,45.92,45.94,45.89,45.91,49489.0,40.099,40.1165,40.0728,40.0903,49489.0
2020-07-28 12:30:00,45.92,45.96,45.9,45.95,27227.0,40.099,40.134,40.0816,40.1252,27227.0
2020-07-28 13:00:00,45.96,45.97,45.92,45.94,32130.0,40.134,40.1427,40.099,40.1165,32130.0
2020-07-28 13:30:00,45.94,45.98,45.94,45.96,50032.0,40.1165,40.1514,40.1165,40.134,50032.0
2020-07-28 14:00:00,45.96,45.97,45.92,45.93,40944.0,40.134,40.1427,40.099,40.1078,40944.0
2020-07-28 14:30:00,45.92,45.95,45.92,45.92,38327.0,40.099,40.1252,40.099,40.099,38327.0
2020-07-28 15:00:00,45.92,45.92,45.84,45.85,64281.0,40.099,40.099,40.0292,40.0379,64281.0
2020-07-28 15:30:00,45.85,45.87,45.73,45.74,193013.0,40.0379,40.0554,39.9331,39.9418,193013.0
2020-07-29 09:30:00,46.04,46.08,45.96,46.02,77905.0,40.2038,40.2387,40.134,40.1863,77905.0
2020-07-29 10:00:00,46.04,46.09,46.04,46.05,24627.0,40.2038,40.2475,40.2038,40.2125,24627.0
2020-07-29 10:30:00,46.05,46.12,46.02,46.12,50795.0,40.2125,40.2737,40.1863,40.2737,50795.0
2020-07-29 11:00:00,46.1,46.12,46.06,46.12,196668.0,40.2562,40.2737,40.2213,40.2737,196668.0
2020-07-29 11:30:00,46.11,46.12,46.08,46.1,206194.0,40.2649,40.2737,40.2387,40.2562,206194.0
2020-07-29 12:00:00,46.09,46.1,46.06,46.07,71413.0,40.2475,40.2562,40.2213,40.23,71413.0
2020-07-29 12:30:00,46.07,46.1,46.07,46.09,31607.0,40.23,40.2562,40.23,40.2475,31607.0
2020-07-29 13:00:00,46.09,46.13,46.07,46.13,82868.0,40.2475,40.2824,40.23,40.2824,82868.0
2020-07-29 13:30:00,46.13,46.17,46.12,46.15,26962.0,40.2824,40.3173,40.2737,40.2999,26962.0
2020-07-29 14:00:00,46.15,46.24,46.12,46.22,31553.0,40.2999,40.3785,40.2737,40.361,31553.0
2020-07-29 14:30:00,46.23,46.37,46.19,46.19,92930.0,40.3697,40.492,40.3348,40.3348,92930.0
2020-07-29 15:00:00,46.19,46.34,46.1,46.3,70379.0,40.3348,40.4658,40.2562,40.4309,70379.0
2020-07-29 15:30:00,46.29,46.36,46.26,46.3,85258.0,40.4221,40.4832,40.3959,40.4309,85258.0
2020-07-30 09:30:00,45.38,45.5,45.22,45.22,305621.0,39.6275,39.7323,39.4878,39.4878,305621.0
2020-07-30 10:00:00,45.2,45.26,45.02,45.14,356854.0,39.4703,39.5227,39.3131,39.4179,356854.0
2020-07-30 10:30:00,45.15,45.26,45.12,45.23,67512.0,39.4266,39.5227,39.4004,39.4965,67512.0
2020-07-30 11:00:00,45.22,45.31,45.2,45.26,65407.0,39.4878,39.5664,39.4703,39.5227,65407.0
2020-07-30 11:30:00,45.26,45.44,45.25,45.39,49798.0,39.5227,39.6799,39.514,39.6362,49798.0
2020-07-30 12:00:00,45.42,45.54,45.39,45.51,75780.0,39.6624,39.7672,39.6362,39.741,75780.0
2020-07-30 12:30:00,45.53,45.56,45.51,45.56,29009.0,39.7585,39.7847,39.741,39.7847,29009.0
2020-07-30 13:00:00,45.55,45.7,45.54,45.65,31883.0,39.7759,39.9069,39.7672,39.8633,31883.0
2020-07-30 13:30:00,45.64,45.66,45.59,45.65,39337.0,39.8545,39.872,39.8109,39.8633,39337.0
2020-07-30 14:00:00,45.63,45.66,45.6,45.62,130773.0,39.8458,39.872,39.8196,39.8371,130773.0
2020-07-30 14:30:00,45.63,45.72,45.63,45.69,32890.0,39.8458,39.9244,39.8458,39.8982,32890.0
2020-07-30 15:00:00,45.7,45.74,45.65,45.73,29842.0,39.9069,39.9418,39.8633,39.9331,29842.0
2020-07-30 15:30:00,45.73,45.76,45.7,45.72,111050.0,39.9331,39.9593,39.9069,39.9244,111050.0
2020-07-31 09:30:00,45.57,45.57,45.32,45.41,211212.0,39.7934,39.7934,39.5751,39.6537,211212.0
2020-07-31 10:00:00,45.42,45.43,45.13,45.13,70278.0,39.6624,39.6711,39.4092,39.4092,70278.0
2020-07-31 10:30:00,45.13,45.18,45.02,45.07,110293.0,39.4092,39.4528,39.3131,39.3568,110293.0
2020-07-31 11:00:00,45.05,45.16,45.0,45.1,89035.0,39.3393,39.4354,39.2956,39.383,89035.0
2020-07-31 11:30:00,45.11,45.12,44.86,44.89,91046.0,39.3917,39.4004,39.1734,39.1996,91046.0
2020-07-31 12:00:00,44.88,44.89,44.73,44.82,91817.0,39.1909,39.1996,39.0599,39.1385,91817.0
2020-07-31 12:30:00,44.81,44.81,44.67,44.7,161191.0,39.1297,39.1297,39.0075,39.0337,161191.0
2020-07-31 13:00:00,44.69,44.79,44.69,44.78,46526.0,39.0249,39.1123,39.0249,39.1035,46526.0
2020-07-31 13:30:00,44.79,44.82,44.72,44.73,55363.0,39.1123,39.1385,39.0511,39.0599,55363.0
2020-07-31 14:00:00,44.73,44.76,44.68,44.72,90925.0,39.0599,39.0861,39.0162,39.0511,90925.0
2020-07-31 14:30:00,44.71,44.82,44.7,44.82,73641.0,39.0424,39.1385,39.0337,39.1385,73641.0
2020-07-31 15:00:00,44.82,44.87,44.8,44.82,84264.0,39.1385,39.1821,39.121,39.1385,84264.0
2020-07-31 15:30:00,44.83,45.01,44.82,44.99,292848.0,39.1472,39.3044,39.1385,39.2869,292848.0
2020-08-03 09:30:00,45.36,45.38,45.24,45.38,243316.0,39.61,39.6275,39.5052,39.6275,243316.0
2020-08-03 10:00:00,45.4,45.57,45.4,45.51,132055.0,39.6449,39.7934,39.6449,39.741,132055.0
2020-08-03 10:30:00,45.51,45.56,45.46,45.5,90289.0,39.741,39.7847,39.6973,39.7323,90289.0
2020-08-03 11:00:00,45.49,45.58,45.49,45.56,40176.0,39.7235,39.8021,39.7235,39.7847,40176.0
2020-08-03 11:30:00,45.55,45.58,45.52,45.53,73385.0,39.7759,39.8021,39.7497,39.7585,73385.0
2020-08-03 12:00:00,45.54,45.55,45.49,45.5,32442.0,39.7672,39.7759,39.7235,39.7323,32442.0
2020-08-03 12:30:00,45.49,45.52,45.46,45.51,43285.0,39.7235,39.7497,39.6973,39.741,43285.0
2020-08-03 13:00:00,45.51,45.58,45.51,45.56,20721.0,39.741,39.8021,39.741,39.7847,20721.0
2020-08-03 13:30:00,45.57,45.6,45.55,45.58,17668.0,39.7934,39.8196,39.7759,39.8021,17668.0
2020-08-03 14:00:00,45.59,45.61,45.55,45.61,22149.0,39.8109,39.8283,39.7759,39.8283,22149.0
2020-08-03 14:30:00,45.61,45.64,45.6,45.63,35152.0,39.8283,39.8545,39.8196,39.8458,35152.0
2020-08-03 15:00:00,45.63,45.64,45.55,45.57,44590.0,39.8458,39.8545,39.7759,39.7934,44590.0
2020-08-03 15:30:00,45.57,45.63,45.5,45.62,370659.0,39.7934,39.8458,39.7323,39.8371,370659.0
2020-08-04 09:30:00,45.59,45.69,45.55,45.67,51834.0,39.8109,39.8982,39.7759,39.8807,51834.0
2020-08-04 10:00:00,45.68,45.78,45.67,45.71,60429.0,39.8894,39.9768,39.8807,39.9156,60429.0
2020-08-04 10:30:00,45.68,45.82,45.67,45.8,55417.0,39.8894,40.0117,39.8807,39.9942,55417.0
2020-08-04 11:00:00,45.8,45.83,45.75,45.77,48875.0,39.9942,40.0204,39.9506,39.968,48875.0
2020-08-04 11:30:00,45.77,45.84,45.76,45.81,78229.0,39.968,40.0292,39.9593,40.003,78229.0
2020-08-04 12:00:00,45.81,45.82,45.74,45.8,87811.0,40.003,40.0117,39.9418,39.9942,87811.0
2020-08-04 12:30:00,45.8,45.82,45.79,45.81,61849.0,39.9942,40.0117,39.9855,40.003,61849.0
2020-08-04 13:00:00,45.8,45.85,45.78,45.85,18790.0,39.9942,40.0379,39.9768,40.0379,18790.0
2020-08-04 13:30:00,45.85,45.88,45.84,45.86,12211.0,40.0379,40.0641,40.0292,40.0466,12211.0
2020-08-04 14:00:00,45.86,45.89,45.79,45.8,45092.0,40.0466,40.0728,39.9855,39.9942,45092.0
2020-08-04 14:30:00,45.79,45.83,45.71,45.83,24194.0,39.9855,40.0204,39.9156,40.0204,24194.0
2020-08-04 15:00:00,45.85,45.91,45.84,45.9,40988.0,40.0379,40.0903,40.0292,40.0816,40988.0
2020-08-04 15:30:00,45.89,46.0,45.87,46.0,122225.0,40.0728,40.1689,40.0554,40.1689,122225.0
2020-08-05 09:30:00,46.37,46.5,46.34,46.5,41252.0,40.492,40.6055,40.4658,40.6055,41252.0
2020-08-05 10:00:00,46.49,46.51,46.45,46.45,69106.0,40.5968,40.6142,40.5618,40.5618,69106.0
2020-08-05 10:30:00,46.46,46.49,46.41,46.44,33544.0,40.5706,40.5968,40.5269,40.5531,33544.0
2020-08-05 11:00:00,46.44,46.53,46.44,46.49,47746.0,40.5531,40.6317,40.5531,40.5968,47746.0
2020-08-05 11:30:00,46.49,46.51,46.39,46.39,139545.0,40.5968,40.6142,40.5094,40.5094,139545.0
2020-08-05 12:00:00,46.39,46.4,46.35,46.35,26096.0,40.5094,40.5182,40.4745,40.4745,26096.0
2020-08-05 12:30:00,46.34,46.37,46.33,46.36,17143.0,40.4658,40.492,40.4571,40.4832,17143.0
2020-08-05 13:00:00,46.36,46.36,46.32,46.32,224308.0,40.4832,40.4832,40.4483,40.4483,224308.0
2020-08-05 13:30:00,46.32,46.34,46.29,46.32,58436.0,40.4483,40.4658,40.4221,40.4483,58436.0
2020-08-05 14:00:00,46.33,46.34,46.31,46.32,43150.0,40.4571,40.4658,40.4396,40.4483,43150.0
2020-08-05 14:30:00,46.33,46.33,46.28,46.29,172124.0,40.4571,40.4571,40.4134,40.4221,172124.0
2020-08-05 15:00:00,46.29,46.32,46.28,46.3,110541.0,40.4221,40.4483,40.4134,40.4309,110541.0
2020-08-05 15:30:00,46.3,46.33,46.23,46.29,183603.0,40.4309,40.4571,40.3697,40.4221,183603.0
2020-08-06 09:30:00,46.13,46.23,46.1,46.23,148268.0,40.2824,40.3697,40.2562,40.3697,148268.0
2020-08-06 10:00:00,46.23,46.23,46.13,46.19,40086.0,40.3697,40.3697,40.2824,40.3348,40086.0
2020-08-06 10:30:00,46.19,46.21,45.99,46.1,47487.0,40.3348,40.3523,40.1602,40.2562,47487.0
2020-08-06 11:00:00,46.1,46.15,46.08,46.09,42973.0,40.2562,40.2999,40.2387,40.2475,42973.0
2020-08-06 11:30:00,46.09,46.15,46.05,46.14,38195.0,40.2475,40.2999,40.2125,40.2911,38195.0
2020-08-06 12:00:00,46.15,46.24,46.14,46.2,421617.0,40.2999,40.3785,40.2911,40.3435,421617.0
2020-08-06 12:30:00,46.2,46.25,46.18,46.25,44996.0,40.3435,40.3872,40.3261,40.3872,44996.0
2020-08-06 13:00:00,46.25,46.26,46.2,46.2,58030.0,40.3872,40.3959,40.3435,40.3435,58030.0
2020-08-06 13:30:00,46.21,46.27,46.19,46.22,36626.0,40.3523,40.4047,40.3348,40.361,36626.0
2020-08-06 14:00:00,46.22,46.29,46.22,46.29,17319.0,40.361,40.4221,40.361,40.4221,17319.0
2020-08-06 14:30:00,46.29,46.35,46.29,46.35,48859.0,40.4221,40.4745,40.4221,40.4745,48859.0
2020-08-06 15:00:00,46.35,46.38,46.33,46.35,44761.0,40.4745,40.5007,40.4571,40.4745,44761.0
2020-08-06 15:30:00,46.36,46.38,46.3,46.36,79359.0,40.4832,40.5007,40.4309,40.4832,79359.0
2020-08-07 09:30:00,45.78,45.84,45.73,45.81,126994.0,39.9768,40.0292,39.9331,40.003,126994.0
2020-08-07 10:00:00,45.82,45.85,45.72,45.81,19824.0,40.0117,40.0379,39.9244,40.003,19824.0
2020-08-07 10:30:00,45.81,45.95,45.81,45.91,28782.0,40.003,40.1252,40.003,40.0903,28782.0
2020-08-07 11:00:00,45.91,45.95,45.86,45.88,41890.0,40.0903,40.1252,40.0466,40.0641,41890.0
2020-08-07 11:30:00,45.89,45.92,45.85,45.85,20864.0,40.0728,40.099,40.0379,40.0379,20864.0
2020-08-07 12:00:00,45.82,45.87,45.81,45.87,36289.0,40.0117,40.0554,40.003,40.0554,36289.0
2020-08-07 12:30:00,45.87,45.89,45.8,45.8,20844.0,40.0554,40.0728,39.9942,39.9942,20844.0
2020-08-07 13:00:00,45.79,45.79,45.7,45.75,38503.0,39.9855,39.9855,39.9069,39.9506,38503.0
2020-08-07 13:30:00,45.76,45.8,45.73,45.74,27951.0,39.9593,39.9942,39.9331,39.9418,27951.0
2020-08-07 14:00:00,45.76,45.78,45.68,45.7,66736.0,39.9593,39.9768,39.8894,39.9069,66736.0
2020-08-07 14:30:00,45.7,45.8,45.69,45.79,33070.0,39.9069,39.9942,39.8982,39.9855,33070.0
2020-08-07 15:00:00,45.78,45.83,45.76,45.8,63485.0,39.9768,40.0204,39.9593,39.9942,63485.0
2020-08-07 15:30:00,45.81,45.95,45.79,45.94,111587.0,40.003,40.1252,39.9855,40.1165,111587.0
2020-08-10 09:30:00,46.0,46.1,46.0,46.03,35240.0,40.1689,40.2562,40.1689,40.1951,35240.0
2020-08-10 10:00:00,46.03,46.04,45.98,46.03,19315.0,40.1951,40.2038,40.1514,40.1951,19315.0
2020-08-10 10:30:00,46.02,46.03,45.82,45.82,32252.0,40.1863,40.1951,40.0117,40.0117,32252.0
2020-08-10 11:00:00,45.81,45.9,45.81,45.89,71961.0,40.003,40.0816,40.003,40.0728,71961.0
2020-08-10 11:30:00,45.89,45.95,45.86,45.94,63642.0,40.0728,40.1252,40.0466,40.1165,63642.0
2020-08-10 12:00:00,45.94,45.95,45.9,45.9,66608.0,40.1165,40.1252,40.0816,40.0816,66608.0
2020-08-10 12:30:00,45.89,46.0,45.89,46.0,85423.0,40.0728,40.1689,40.0728,40.1689,85423.0
2020-08-10 13:00:00,46.0,46.03,45.98,46.0,39016.0,40.1689,40.1951,40.1514,40.1689,39016.0
2020-08-10 13:30:00,46.01,46.02,45.98,45.99,19033.0,40.1776,40.1863,40.1514,40.1602,19033.0
2020-08-10 14:00:00,46.0,46.03,45.99,46.03,31823.0,40.1689,40.1951,40.1602,40.1951,31823.0
2020-08-10 14:30:00,46.02,46.04,45.98,46.04,24672.0,40.1863,40.2038,40.1514,40.2038,24672.0
2020-08-10 15:00:00,46.03,46.05,46.01,46.01,70826.0,40.1951,40.2125,40.1776,40.1776,70826.0
2020-08-10 15:30:00,46.02,46.08,45.98,46.07,118603.0,40.1863,40.2387,40.1514,40.23,118603.0
2020-08-11 09:30:00,46.66,46.73,46.59,46.6,228355.0,40.7452,40.8063,40.6841,40.6928,228355.0
2020-08-11 10:00:00,46.61,46.61,46.47,46.51,64334.0,40.7016,40.7016,40.5793,40.6142,64334.0
2020-08-11 10:30:00,46.5,46.59,46.47,46.55,42337.0,40.6055,40.6841,40.5793,40.6492,42337.0
2020-08-11 11:00:00,46.55,46.63,46.54,46.58,40923.0,40.6492,40.719,40.6404,40.6754,40923.0
2020-08-11 11:30:00,46.58,46.63,46.53,46.55,34719.0,40.6754,40.719,40.6317,40.6492,34719.0
2020-08-11 12:00:00,46.56,46.62,46.52,46.62,21989.0,40.6579,40.7103,40.623,40.7103,21989.0
2020-08-11 12:30:00,46.61,46.64,46.6,46.62,13877.0,40.7016,40.7278,40.6928,40.7103,13877.0
2020-08-11 13:00:00,46.61,46.62,46.56,46.61,37212.0,40.7016,40.7103,40.6579,40.7016,37212.0
2020-08-11 13:30:00,46.6,46.61,46.58,46.59,15401.0,40.6928,40.7016,40.6754,40.6841,15401.0
2020-08-11 14:00:00,46.61,46.62,46.51,46.53,15032.0,40.7016,40.7103,40.6142,40.6317,15032.0
2020-08-11 14:30:00,46.52,46.52,46.44,46.47,71296.0,40.623,40.623,40.5531,40.5793,71296.0
2020-08-11 15:00:00,46.47,46.47,46.21,46.31,98418.0,40.5793,40.5793,40.3523,40.4396,98418.0
2020-08-11 15:30:00,46.31,46.32,46.13,46.16,183553.0,40.4396,40.4483,40.2824,40.3086,183553.0
2020-08-12 09:30:00,46.85,46.94,46.85,46.88,202484.0,40.9111,40.9897,40.9111,40.9373,202484.0
2020-08-12 10:00:00,46.88,47.05,46.86,47.05,98607.0,40.9373,41.0858,40.9199,41.0858,98607.0
2020-08-12 10:30:00,47.07,47.16,47.06,47.15,128006.0,41.1032,41.1818,41.0945,41.1731,128006.0
2020-08-12 11:00:00,47.14,47.16,47.05,47.1,75185.0,41.1644,41.1818,41.0858,41.1294,75185.0
2020-08-12 11:30:00,47.09,47.12,47.05,47.07,104110.0,41.1207,41.1469,41.0858,41.1032,104110.0
2020-08-12 12:00:00,47.08,47.17,47.07,47.16,109419.0,41.112,41.1906,41.1032,41.1818,109419.0
2020-08-12 12:30:00,47.16,47.16,47.07,47.08,27437.0,41.1818,41.1818,41.1032,41.112,27437.0
2020-08-12 13:00:00,47.07,47.09,47.0,47.0,63742.0,41.1032,41.1207,41.0421,41.0421,63742.0
2020-08-12 13:30:00,47.01,47.1,47.01,47.1,26225.0,41.0509,41.1294,41.0509,41.1294,26225.0
2020-08-12 14:00:00,47.1,47.1,47.07,47.08,77143.0,41.1294,41.1294,41.1032,41.112,77143.0
2020-08-12 14:30:00,47.08,47.09,47.06,47.07,41475.0,41.112,41.1207,41.0945,41.1032,41475.0
2020-08-12 15:00:00,47.07,47.11,47.06,47.07,46554.0,41.1032,41.1382,41.0945,41.1032,46554.0
2020-08-12 15:30:00,47.06,47.06,46.99,47.03,187894.0,41.0945,41.0945,41.0334,41.0683,187894.0
2020-08-13 09:30:00,46.94,47.03,46.9,47.01,36206.0,40.9897,41.0683,40.9548,41.0509,36206.0
2020-08-13 10:00:00,47.02,47.03,46.97,47.02,92768.0,41.0596,41.0683,41.0159,41.0596,92768.0
2020-08-13 10:30:00,47.02,47.04,46.96,47.0,50128.0,41.0596,41.077,41.0072,41.0421,50128.0
2020-08-13 11:00:00,46.99,47.02,46.98,46.99,68876.0,41.0334,41.0596,41.0247,41.0334,68876.0
2020-08-13 11:30:00,46.99,46.99,46.89,46.9,18887.0,41.0334,41.0334,40.9461,40.9548,18887.0
2020-08-13 12:00:00,46.9,46.96,46.9,46.94,20537.0,40.9548,41.0072,40.9548,40.9897,20537.0
2020-08-13 12:30:00,46.95,46.98,46.94,46.98,36721.0,40.9985,41.0247,40.9897,41.0247,36721.0
2020-08-13 13:00:00,46.98,46.98,46.9,46.91,23349.0,41.0247,41.0247,40.9548,40.9635,23349.0
2020-08-13 13:30:00,46.91,46.94,46.84,46.91,26193.0,40.9635,40.9897,40.9024,40.9635,26193.0
2020-08-13 14:00:00,46.91,46.91,46.73,46.77,33730.0,40.9635,40.9635,40.8063,40.8413,33730.0
2020-08-13 14:30:00,46.78,46.78,46.67,46.73,60832.0,40.85,40.85,40.754,40.8063,60832.0
2020-08-13 15:00:00,46.73,46.81,46.7,46.8,20910.0,40.8063,40.8762,40.7801,40.8675,20910.0
2020-08-13 15:30:00,46.82,46.85,46.78,46.82,72934.0,40.8849,40.9111,40.85,40.8849,72934.0
2020-08-14 09:30:00,46.56,46.67,46.54,46.67,44913.0,40.6579,40.754,40.6404,40.754,44913.0
2020-08-14 10:00:00,46.67,46.69,46.55,46.56,26784.0,40.754,40.7714,40.6492,40.6579,26784.0
2020-08-14 10:30:00,46.59,46.68,46.58,46.64,52670.0,40.6841,40.7627,40.6754,40.7278,52670.0
2020-08-14 11:00:00,46.63,46.68,46.6,46.67,42844.0,40.719,40.7627,40.6928,40.754,42844.0
2020-08-14 11:30:00,46.67,46.69,46.6,46.62,54692.0,40.754,40.7714,40.6928,40.7103,54692.0
2020-08-14 12:00:00,46.63,46.64,46.58,46.59,41523.0,40.719,40.7278,40.6754,40.6841,41523.0
2020-08-14 12:30:00,46.6,46.64,46.6,46.62,50925.0,40.6928,40.7278,40.6928,40.7103,50925.0
2020-08-14 13:00:00,46.61,46.64,46.6,46.63,40375.0,40.7016,40.7278,40.6928,40.719,40375.0
2020-08-14 13:30:00,46.63,46.63,46.59,46.6,12490.0,40.719,40.719,40.6841,40.6928,12490.0
2020-08-14 14:00:00,46.6,46.6,46.56,46.58,15997.0,40.6928,40.6928,40.6579,40.6754,15997.0
2020-08-14 14:30:00,46.59,46.61,46.53,46.55,23626.0,40.6841,40.7016,40.6317,40.6492,23626.0
2020-08-14 15:00:00,46.54,46.56,46.5,46.53,27877.0,40.6404,40.6579,40.6055,40.6317,27877.0
2020-08-14 15:30:00,46.53,46.61,46.49,46.61,85937.0,40.6317,40.7016,40.5968,40.7016,85937.0
2020-08-17 09:30:00,46.86,46.99,46.86,46.95,140301.0,40.9199,41.0334,40.9199,40.9985,140301.0
2020-08-17 10:00:00,46.95,46.97,46.9,46.97,41703.0,40.9985,41.0159,40.9548,41.0159,41703.0
2020-08-17 10:30:00,46.98,47.0,46.95,46.97,43081.0,41.0247,41.0421,40.9985,41.0159,43081.0
2020-08-17 11:00:00,46.97,47.02,46.92,47.01,45477.0,41.0159,41.0596,40.9723,41.0509,45477.0
2020-08-17 11:30:00,47.01,47.01,46.95,46.98,33737.0,41.0509,41.0509,40.9985,41.0247,33737.0
2020-08-17 12:00:00,46.98,46.99,46.94,46.94,25636.0,41.0247,41.0334,40.9897,40.9897,25636.0
2020-08-17 12:30:00,46.94,46.99,46.94,46.98,16383.0,40.9897,41.0334,40.9897,41.0247,16383.0
2020-08-17 13:00:00,46.98,46.99,46.97,46.98,5643.0,41.0247,41.0334,41.0159,41.0247,5643.0
2020-08-17 13:30:00,46.98,46.99,46.95,46.96,5443.0,41.0247,41.0334,40.9985,41.0072,5443.0
2020-08-17 14:00:00,46.97,47.0,46.95,46.99,20257.0,41.0159,41.0421,40.9985,41.0334,20257.0
2020-08-17 14:30:00,47.0,47.0,46.96,46.99,19772.0,41.0421,41.0421,41.0072,41.0334,19772.0
2020-08-17 15:00:00,46.98,46.99,46.95,46.97,21008.0,41.0247,41.0334,40.9985,41.0159,21008.0
2020-08-17 15:30:00,46.97,47.02,46.97,47.02,38175.0,41.0159,41.0596,41.0159,41.0596,38175.0
2020-08-18 09:30:00,47.14,47.22,47.08,47.1,48595.0,41.1644,41.2342,41.112,41.1294,48595.0
2020-08-18 10:00:00,47.11,47.11,46.83,46.84,65090.0,41.1382,41.1382,40.8937,40.9024,65090.0
2020-08-18 10:30:00,46.86,46.96,46.86,46.93,146848.0,40.9199,41.0072,40.9199,40.981,146848.0
2020-08-18 11:00:00,46.93,46.95,46.91,46.92,32349.0,40.981,40.9985,40.9635,40.9723,32349.0
2020-08-18 11:30:00,46.96,47.02,46.96,47.0,19370.0,41.0072,41.0596,41.0072,41.0421,19370.0
2020-08-18 12:00:00,47.0,47.03,46.98,47.01,16490.0,41.0421,41.0683,41.0247,41.0509,16490.0
2020-08-18 12:30:00,47.01,47.07,47.01,47.06,31731.0,41.0509,41.1032,41.0509,41.0945,31731.0
2020-08-18 13:00:00,47.05,47.06,46.99,47.01,67840.0,41.0858,41.0945,41.0334,41.0509,67840.0
2020-08-18 13:30:00,47.01,47.05,47.01,47.03,48744.0,41.0509,41.0858,41.0509,41.0683,48744.0
2020-08-18 14:00:00,47.03,47.05,47.01,47.04,45944.0,41.0683,41.0858,41.0509,41.077,45944.0
2020-08-18 14:30:00,47.04,47.06,47.03,47.05,60031.0,41.077,41.0945,41.0683,41.0858,60031.0
2020-08-18 15:00:00,47.05,47.08,47.01,47.04,73480.0,41.0858,41.112,41.0509,41.077,73480.0
2020-08-18 15:30:00,47.05,47.07,46.99,47.01,192707.0,41.0858,41.1032,41.0334,41.0509,192707.0
2020-08-19 09:30:00,47.08,47.13,47.03,47.04,48302.0,41.112,41.1556,41.0683,41.077,48302.0
2020-08-19 10:00:00,47.06,47.08,47.04,47.07,37067.0,41.0945,41.112,41.077,41.1032,37067.0
2020-08-19 10:30:00,47.08,47.1,47.02,47.05,16200.0,41.112,41.1294,41.0596,41.0858,16200.0
2020-08-19 11:00:00,47.07,47.07,47.0,47.05,36600.0,41.1032,41.1032,41.0421,41.0858,36600.0
2020-08-19 11:30:00,47.05,47.12,47.05,47.1,14637.0,41.0858,41.1469,41.0858,41.1294,14637.0
2020-08-19 12:00:00,47.09,47.1,47.01,47.03,19278.0,41.1207,41.1294,41.0509,41.0683,19278.0
2020-08-19 12:30:00,47.03,47.03,46.97,46.98,7500.0,41.0683,41.0683,41.0159,41.0247,7500.0
2020-08-19 13:00:00,46.98,47.0,46.96,46.98,15791.0,41.0247,41.0421,41.0072,41.0247,15791.0
2020-08-19 13:30:00,46.98,47.02,46.98,47.01,13639.0,41.0247,41.0596,41.0247,41.0509,13639.0
2020-08-19 14:00:00,47.03,47.03,46.74,46.82,44050.0,41.0683,41.0683,40.8151,40.8849,44050.0
2020-08-19 14:30:00,46.83,46.89,46.77,46.87,26213.0,40.8937,40.9461,40.8413,40.9286,26213.0
2020-08-19 15:00:00,46.87,46.89,46.79,46.82,24027.0,40.9286,40.9461,40.8587,40.8849,24027.0
2020-08-19 15:30:00,46.82,46.83,46.67,46.71,68906.0,40.8849,40.8937,40.754,40.7889,68906.0
2020-08-20 09:30:00,46.24,46.27,46.12,46.24,105514.0,40.3785,40.4047,40.2737,40.3785,105514.0
2020-08-20 10:00:00,46.25,46.32,46.2,46.29,155857.0,40.3872,40.4483,40.3435,40.4221,155857.0
2020-08-20 10:30:00,46.29,46.37,46.27,46.32,101348.0,40.4221,40.492,40.4047,40.4483,101348.0
2020-08-20 11:00:00,46.33,46.36,46.26,46.36,78607.0,40.4571,40.4832,40.3959,40.4832,78607.0
2020-08-20 11:30:00,46.36,46.45,46.34,46.44,30393.0,40.4832,40.5618,40.4658,40.5531,30393.0
2020-08-20 12:00:00,46.44,46.48,46.44,46.45,27281.0,40.5531,40.588,40.5531,40.5618,27281.0
2020-08-20 12:30:00,46.45,46.48,46.44,46.45,14228.0,40.5618,40.588,40.5531,40.5618,14228.0
2020-08-20 13:00:00,46.47,46.48,46.45,46.46,5781.0,40.5793,40.588,40.5618,40.5706,5781.0
2020-08-20 13:30:00,46.46,46.51,46.46,46.46,32668.0,40.5706,40.6142,40.5706,40.5706,32668.0
2020-08-20 14:00:00,46.47,46.54,46.47,46.54,64293.0,40.5793,40.6404,40.5793,40.6404,64293.0
2020-08-20 14:30:00,46.53,46.55,46.5,46.55,100851.0,40.6317,40.6492,40.6055,40.6492,100851.0
2020-08-20 15:00:00,46.54,46.6,46.52,46.52,59494.0,40.6404,40.6928,40.623,40.623,59494.0
2020-08-20 15:30:00,46.53,46.61,46.52,46.58,74979.0,40.6317,40.7016,40.623,40.6754,74979.0
2020-08-21 09:30:00,46.21,46.21,46.12,46.21,73902.0,40.3523,40.3523,40.2737,40.3523,73902.0
2020-08-21 10:00:00,46.21,46.26,46.16,46.25,57997.0,40.3523,40.3959,40.3086,40.3872,57997.0
2020-08-21 10:30:00,46.26,46.4,46.25,46.33,36404.0,40.3959,40.5182,40.3872,40.4571,36404.0
2020-08-21 11:00:00,46.33,46.36,46.25,46.33,35987.0,40.4571,40.4832,40.3872,40.4571,35987.0
2020-08-21 11:30:00,46.33,46.35,46.27,46.27,28950.0,40.4571,40.4745,40.4047,40.4047,28950.0
2020-08-21 12:00:00,46.27,46.31,46.26,46.28,62688.0,40.4047,40.4396,40.3959,40.4134,62688.0
2020-08-21 12:30:00,46.29,46.29,46.25,46.27,45205.0,40.4221,40.4221,40.3872,40.4047,45205.0
2020-08-21 13:00:00,46.28,46.3,46.26,46.29,10555.0,40.4134,40.4309,40.3959,40.4221,10555.0
2020-08-21 13:30:00,46.28,46.32,46.28,46.32,22133.0,40.4134,40.4483,40.4134,40.4483,22133.0
2020-08-21 14:00:00,46.33,46.38,46.33,46.38,23041.0,40.4571,40.5007,40.4571,40.5007,23041.0
2020-08-21 14:30:00,46.39,46.43,46.39,46.43,72164.0,40.5094,40.5444,40.5094,40.5444,72164.0
2020-08-21 15:00:00,46.42,46.46,46.41,46.41,18195.0,40.5356,40.5706,40.5269,40.5269,18195.0
2020-08-21 15:30:00,46.42,46.47,46.4,46.47,26732.0,40.5356,40.5793,40.5182,40.5793,26732.0
2020-08-24 09:30:00,47.13,47.18,46.97,46.99,105736.0,41.1556,41.1993,41.0159,41.0334,105736.0
2020-08-24 10:00:00,46.97,47.08,46.95,47.02,83708.0,41.0159,41.112,40.9985,41.0596,83708.0
2020-08-24 10:30:00,47.0,47.04,46.92,46.92,19042.0,41.0421,41.077,40.9723,40.9723,19042.0
2020-08-24 11:00:00,46.95,46.99,46.95,46.95,27727.0,40.9985,41.0334,40.9985,40.9985,27727.0
2020-08-24 11:30:00,46.95,47.0,46.95,46.97,69235.0,40.9985,41.0421,40.9985,41.0159,69235.0
2020-08-24 12:00:00,46.97,47.0,46.95,46.95,9863.0,41.0159,41.0421,40.9985,40.9985,9863.0
2020-08-24 12:30:00,46.96,46.97,46.94,46.96,10220.0,41.0072,41.0159,40.9897,41.0072,10220.0
2020-08-24 13:00:00,46.95,46.99,46.95,46.96,27839.0,40.9985,41.0334,40.9985,41.0072,27839.0
2020-08-24 13:30:00,46.96,46.98,46.93,46.96,14255.0,41.0072,41.0247,40.981,41.0072,14255.0
2020-08-24 14:00:00,46.96,46.96,46.93,46.93,25045.0,41.0072,41.0072,40.981,40.981,25045.0
2020-08-24 14:30:00,46.93,46.94,46.88,46.9,25914.0,40.981,40.9897,40.9373,40.9548,25914.0
2020-08-24 15:00:00,46.9,46.94,46.87,46.94,17181.0,40.9548,40.9897,40.9286,40.9897,17181.0
2020-08-24 15:30:00,46.93,47.03,46.92,47.02,55849.0,40.981,41.0683,40.9723,41.0596,55849.0
2020-08-25 09:30:00,47.27,47.27,47.16,47.19,47114.0,41.2779,41.2779,41.1818,41.208,47114.0
2020-08-25 10:00:00,47.19,47.2,47.08,47.14,101935.0,41.208,41.2168,41.112,41.1644,101935.0
2020-08-25 10:30:00,47.14,47.16,47.03,47.08,141945.0,41.1644,41.1818,41.0683,41.112,141945.0
2020-08-25 11:00:00,47.09,47.13,47.06,47.08,55596.0,41.1207,41.1556,41.0945,41.112,55596.0
2020-08-25 11:30:00,47.08,47.08,46.98,47.02,27475.0,41.112,41.112,41.0247,41.0596,27475.0
2020-08-25 12:00:00,47.02,47.02,46.94,46.97,26490.0,41.0596,41.0596,40.9897,41.0159,26490.0
2020-08-25 12:30:00,46.97,47.0,46.96,46.98,16346.0,41.0159,41.0421,41.0072,41.0247,16346.0
2020-08-25 13:00:00,46.98,47.04,46.97,47.04,36380.0,41.0247,41.077,41.0159,41.077,36380.0
2020-08-25 13:30:00,47.04,47.06,47.03,47.04,15163.0,41.077,41.0945,41.0683,41.077,15163.0
2020-08-25 14:00:00,47.04,47.12,47.03,47.12,76983.0,41.077,41.1469,41.0683,41.1469,76983.0
2020-08-25 14:30:00,47.12,47.14,47.11,47.14,17134.0,41.1469,41.1644,41.1382,41.1644,17134.0
2020-08-25 15:00:00,47.13,47.19,47.12,47.19,21096.0,41.1556,41.208,41.1469,41.208,21096.0
2020-08-25 15:30:00,47.19,47.22,47.18,47.2,100078.0,41.208,41.2342,41.1993,41.2168,100078.0
2020-08-26 09:30:00,47.2,47.27,47.18,47.25,52151.0,41.2168,41.2779,41.1993,41.2604,52151.0
2020-08-26 10:00:00,47.25,47.29,47.23,47.29,32731.0,41.2604,41.2954,41.243,41.2954,32731.0
2020-08-26 10:30:00,47.29,47.33,47.28,47.29,14321.0,41.2954,41.3303,41.2866,41.2954,14321.0
2020-08-26 11:00:00,47.29,47.35,47.27,47.35,30975.0,41.2954,41.3478,41.2779,41.3478,30975.0
2020-08-26 11:30:00,47.36,47.43,47.36,47.38,38532.0,41.3565,41.4176,41.3565,41.3739,38532.0
2020-08-26 12:00:00,47.38,47.46,47.38,47.46,23029.0,41.3739,41.4438,41.3739,41.4438,23029.0
2020-08-26 12:30:00,47.46,47.48,47.43,47.45,15897.0,41.4438,41.4613,41.4176,41.4351,15897.0
2020-08-26 13:00:00,47.45,47.48,47.44,47.45,21934.0,41.4351,41.4613,41.4263,41.4351,21934.0
2020-08-26 13:30:00,47.46,47.47,47.44,47.44,54488.0,41.4438,41.4525,41.4263,41.4263,54488.0
2020-08-26 14:00:00,47.43,47.5,47.43,47.48,23593.0,41.4176,41.4787,41.4176,41.4613,23593.0
2020-08-26 14:30:00,47.49,47.49,47.37,47.37,50553.0,41.47,41.47,41.3652,41.3652,50553.0
2020-08-26 15:00:00,47.36,47.47,47.36,47.47,42864.0,41.3565,41.4525,41.3565,41.4525,42864.0
2020-08-26 15:30:00,47.47,47.48,47.43,47.45,142173.0,41.4525,41.4613,41.4176,41.4351,142173.0
2020-08-27 09:30:00,47.51,47.51,47.19,47.3,110604.0,41.4875,41.4875,41.208,41.3041,110604.0
2020-08-27 10:00:00,47.29,47.29,47.04,47.21,129779.0,41.2954,41.2954,41.077,41.2255,129779.0
2020-08-27 10:30:00,47.2,47.23,47.08,47.18,106266.0,41.2168,41.243,41.112,41.1993,106266.0
2020-08-27 11:00:00,47.18,47.2,47.06,47.06,89498.0,41.1993,41.2168,41.0945,41.0945,89498.0
2020-08-27 11:30:00,47.06,47.22,47.02,47.18,46860.0,41.0945,41.2342,41.0596,41.1993,46860.0
2020-08-27 12:00:00,47.16,47.17,47.05,47.05,80792.0,41.1818,41.1906,41.0858,41.0858,80792.0
2020-08-27 12:30:00,47.05,47.08,46.86,46.89,54515.0,41.0858,41.112,40.9199,40.9461,54515.0
2020-08-27 13:00:00,46.88,47.05,46.86,47.05,36844.0,40.9373,41.0858,40.9199,41.0858,36844.0
2020-08-27 13:30:00,47.05,47.1,47.01,47.07,47273.0,41.0858,41.1294,41.0509,41.1032,47273.0
2020-08-27 14:00:00,47.09,47.16,47.08,47.16,47206.0,41.1207,41.1818,41.112,41.1818,47206.0
2020-08-27 14:30:00,47.15,47.17,47.11,47.13,33176.0,41.1731,41.1906,41.1382,41.1556,33176.0
2020-08-27 15:00:00,47.13,47.17,47.1,47.15,24860.0,41.1556,41.1906,41.1294,41.1731,24860.0
2020-08-27 15:30:00,47.15,47.16,47.03,47.03,96589.0,41.1731,41.1818,41.0683,41.0683,96589.0
2020-08-28 09:30:00,47.34,47.34,47.12,47.3,36580.0,41.339,41.339,41.1469,41.3041,36580.0
2020-08-28 10:00:00,47.3,47.31,47.16,47.26,115076.0,41.3041,41.3128,41.1818,41.2692,115076.0
2020-08-28 10:30:00,47.25,47.28,47.16,47.24,107492.0,41.2604,41.2866,41.1818,41.2517,107492.0
2020-08-28 11:00:00,47.25,47.34,47.23,47.32,35827.0,41.2604,41.339,41.243,41.3216,35827.0
2020-08-28 11:30:00,47.31,47.33,47.3,47.31,38473.0,41.3128,41.3303,41.3041,41.3128,38473.0
2020-08-28 12:00:00,47.3,47.34,47.3,47.3,25137.0,41.3041,41.339,41.3041,41.3041,25137.0
2020-08-28 12:30:00,47.31,47.32,47.27,47.32,18263.0,41.3128,41.3216,41.2779,41.3216,18263.0
2020-08-28 13:00:00,47.32,47.32,47.25,47.25,19509.0,41.3216,41.3216,41.2604,41.2604,19509.0
2020-08-28 13:30:00,47.25,47.28,47.24,47.27,16335.0,41.2604,41.2866,41.2517,41.2779,16335.0
2020-08-28 14:00:00,47.27,47.33,47.27,47.32,21621.0,41.2779,41.3303,41.2779,41.3216,21621.0
2020-08-28 14:30:00,47.32,47.34,47.3,47.33,35863.0,41.3216,41.339,41.3041,41.3303,35863.0
2020-08-28 15:00:00,47.33,47.39,47.32,47.38,35658.0,41.3303,41.3827,41.3216,41.3739,35658.0
2020-08-28 15:30:00,47.38,47.44,47.36,47.43,129517.0,41.3739,41.4263,41.3565,41.4176,129517.0
2020-08-31 09:30:00,47.1,47.1,46.88,46.89,102306.0,41.1294,41.1294,40.9373,40.9461,102306.0
2020-08-31 10:00:00,46.91,47.05,46.91,47.04,85717.0,40.9635,41.0858,40.9635,41.077,85717.0
2020-08-31 10:30:00,47.05,47.11,47.03,47.09,36424.0,41.0858,41.1382,41.0683,41.1207,36424.0
2020-08-31 11:00:00,47.09,47.1,46.8,46.81,135918.0,41.1207,41.1294,40.8675,40.8762,135918.0
2020-08-31 11:30:00,46.8,46.97,46.77,46.93,45836.0,40.8675,41.0159,40.8413,40.981,45836.0
2020-08-31 12:00:00,46.94,47.0,46.92,46.95,60285.0,40.9897,41.0421,40.9723,40.9985,60285.0
2020-08-31 12:30:00,46.96,46.97,46.93,46.97,20042.0,41.0072,41.0159,40.981,41.0159,20042.0
2020-08-31 13:00:00,46.97,46.99,46.96,46.98,6877.0,41.0159,41.0334,41.0072,41.0247,6877.0
2020-08-31 13:30:00,46.98,47.02,46.98,47.0,15451.0,41.0247,41.0596,41.0247,41.0421,15451.0
2020-08-31 14:00:00,46.99,47.01,46.97,46.98,52960.0,41.0334,41.0509,41.0159,41.0247,52960.0
2020-08-31 14:30:00,46.98,47.04,46.97,47.01,54711.0,41.0247,41.077,41.0159,41.0509,54711.0
2020-08-31 15:00:00,47.01,47.05,46.96,46.99,35785.0,41.0509,41.0858,41.0072,41.0334,35785.0
2020-08-31 15:30:00,46.99,47.05,46.85,46.85,509118.0,41.0334,41.0858,40.9111,40.9111,509118.0
2020-09-01 09:30:00,47.0,47.04,46.9,46.99,188088.0,41.0421,41.077,40.9548,41.0334,188088.0
2020-09-01 10:00:00,47.03,47.19,46.98,47.16,123991.0,41.0683,41.208,41.0247,41.1818,123991.0
2020-09-01 10:30:00,47.17,47.17,47.1,47.11,52816.0,41.1906,41.1906,41.1294,41.1382,52816.0
2020-09-01 11:00:00,47.1,47.14,47.05,47.06,77009.0,41.1294,41.1644,41.0858,41.0945,77009.0
2020-09-01 11:30:00,47.06,47.1,47.05,47.05,55710.0,41.0945,41.1294,41.0858,41.0858,55710.0
2020-09-01 12:00:00,47.06,47.1,47.06,47.08,44455.0,41.0945,41.1294,41.0945,41.112,44455.0
2020-09-01 12:30:00,47.07,47.09,47.05,47.08,17536.0,41.1032,41.1207,41.0858,41.112,17536.0
2020-09-01 13:00:00,47.07,47.07,46.97,47.0,55572.0,41.1032,41.1032,41.0159,41.0421,55572.0
2020-09-01 13:30:00,47.0,47.03,46.99,47.01,34655.0,41.0421,41.0683,41.0334,41.0509,34655.0
2020-09-01 14:00:00,47.01,47.03,46.99,47.02,21751.0,41.0509,41.0683,41.0334,41.0596,21751.0
2020-09-01 14:30:00,47.02,47.03,46.98,47.01,30166.0,41.0596,41.0683,41.0247,41.0509,30166.0
2020-09-01 15:00:00,47.01,47.03,46.97,47.0,40681.0,41.0509,41.0683,41.0159,41.0421,40681.0
2020-09-01 15:30:00,47.0,47.16,46.99,47.16,75879.0,41.0421,41.1818,41.0334,41.1818,75879.0
2020-09-02 09:30:00,47.42,47.42,47.19,47.23,137384.0,41.4089,41.4089,41.208,41.243,137384.0
2020-09-02 10:00:00,47.24,47.32,47.14,47.28,231081.0,41.2517,41.3216,41.1644,41.2866,231081.0
2020-09-02 10:30:00,47.29,47.38,47.22,47.29,82869.0,41.2954,41.3739,41.2342,41.2954,82869.0
2020-09-02 11:00:00,47.31,47.32,47.2,47.23,144748.0,41.3128,41.3216,41.2168,41.243,144748.0
2020-09-02 11:30:00,47.28,47.33,47.2,47.33,47015.0,41.2866,41.3303,41.2168,41.3303,47015.0
2020-09-02 12:00:00,47.3,47.33,47.27,47.29,114107.0,41.3041,41.3303,41.2779,41.2954,114107.0
2020-09-02 12:30:00,47.28,47.36,47.28,47.36,386963.0,41.2866,41.3565,41.2866,41.3565,386963.0
2020-09-02 13:00:00,47.34,47.39,47.32,47.39,178147.0,41.339,41.3827,41.3216,41.3827,178147.0
2020-09-02 13:30:00,47.39,47.4,47.35,47.36,94683.0,41.3827,41.3914,41.3478,41.3565,94683.0
2020-09-02 14:00:00,47.35,47.38,47.3,47.38,46484.0,41.3478,41.3739,41.3041,41.3739,46484.0
2020-09-02 14:30:00,47.37,47.4,47.36,47.39,52553.0,41.3652,41.3914,41.3565,41.3827,52553.0
2020-09-02 15:00:00,47.4,47.52,47.38,47.51,77802.0,41.3914,41.4962,41.3739,41.4875,77802.0
2020-09-02 15:30:00,47.52,47.57,47.48,47.55,261781.0,41.4962,41.5399,41.4613,41.5224,261781.0
2020-09-03 09:30:00,47.33,47.37,47.23,47.35,91247.0,41.3303,41.3652,41.243,41.3478,91247.0
2020-09-03 10:00:00,47.35,47.38,47.01,47.07,87600.0,41.3478,41.3739,41.0509,41.1032,87600.0
2020-09-03 10:30:00,47.07,47.13,46.88,46.92,99209.0,41.1032,41.1556,40.9373,40.9723,99209.0
2020-09-03 11:00:00,46.94,46.94,46.35,46.54,185906.0,40.9897,40.9897,40.4745,40.6404,185906.0
2020-09-03 11:30:00,46.52,46.79,46.51,46.67,120768.0,40.623,40.8587,40.6142,40.754,120768.0
2020-09-03 12:00:00,46.68,46.75,46.59,46.64,81952.0,40.7627,40.8238,40.6841,40.7278,81952.0
2020-09-03 12:30:00,46.62,46.66,46.49,46.5,85563.0,40.7103,40.7452,40.5968,40.6055,85563.0
2020-09-03 13:00:00,46.51,46.59,46.43,46.58,254630.0,40.6142,40.6841,40.5444,40.6754,254630.0
2020-09-03 13:30:00,46.58,46.58,46.41,46.49,122205.0,40.6754,40.6754,40.5269,40.5968,122205.0
2020-09-03 14:00:00,46.48,46.55,46.46,46.53,52503.0,40.588,40.6492,40.5706,40.6317,52503.0
2020-09-03 14:30:00,46.52,46.63,46.45,46.45,204263.0,40.623,40.719,40.5618,40.5618,204263.0
2020-09-03 15:00:00,46.44,46.49,46.36,46.38,139995.0,40.5531,40.5968,40.4832,40.5007,139995.0
2020-09-03 15:30:00,46.37,46.59,46.37,46.53,443740.0,40.492,40.6841,40.492,40.6317,443740.0
2020-09-04 09:30:00,46.71,46.83,46.39,46.45,140659.0,40.7889,40.8937,40.5094,40.5618,140659.0
2020-09-04 10:00:00,46.45,46.55,46.12,46.12,219893.0,40.5618,40.6492,40.2737,40.2737,219893.0
2020-09-04 10:30:00,46.13,46.19,45.75,46.09,124005.0,40.2824,40.3348,39.9506,40.2475,124005.0
2020-09-04 11:00:00,46.1,46.11,45.88,45.95,109258.0,40.2562,40.2649,40.0641,40.1252,109258.0
2020-09-04 11:30:00,45.95,46.25,45.95,46.23,86037.0,40.1252,40.3872,40.1252,40.3697,86037.0
2020-09-04 12:00:00,46.22,46.36,46.16,46.36,112036.0,40.361,40.4832,40.3086,40.4832,112036.0
2020-09-04 12:30:00,46.35,46.43,46.33,46.38,60746.0,40.4745,40.5444,40.4571,40.5007,60746.0
2020-09-04 13:00:00,46.36,46.37,46.23,46.29,38820.0,40.4832,40.492,40.3697,40.4221,38820.0
2020-09-04 13:30:00,46.29,46.4,46.23,46.39,56181.0,40.4221,40.5182,40.3697,40.5094,56181.0
2020-09-04 14:00:00,46.38,46.48,46.33,46.48,65799.0,40.5007,40.588,40.4571,40.588,65799.0
2020-09-04 14:30:00,46.47,46.69,46.45,46.68,90972.0,40.5793,40.7714,40.5618,40.7627,90972.0
2020-09-04 15:00:00,46.68,46.76,46.6,46.74,74629.0,40.7627,40.8325,40.6928,40.8151,74629.0
2020-09-04 15:30:00,46.7,46.71,46.55,46.57,230521.0,40.7801,40.7889,40.6492,40.6666,230521.0
2020-09-08 09:30:00,45.88,46.01,45.73,46.0,226366.0,40.0641,40.1776,39.9331,40.1689,226366.0
2020-09-08 10:00:00,46.0,46.18,45.87,46.18,128207.0,40.1689,40.3261,40.0554,40.3261,128207.0
2020-09-08 10:30:00,46.18,46.2,45.97,46.05,105408.0,40.3261,40.3435,40.1427,40.2125,105408.0
2020-09-08 11:00:00,45.99,46.21,45.99,46.13,153240.0,40.1602,40.3523,40.1602,40.2824,153240.0
2020-09-08 11:30:00,46.12,46.14,45.98,46.07,117366.0,40.2737,40.2911,40.1514,40.23,117366.0
2020-09-08 12:00:00,46.07,46.23,46.06,46.16,89981.0,40.23,40.3697,40.2213,40.3086,89981.0
2020-09-08 12:30:00,46.17,46.23,46.14,46.22,35059.0,40.3173,40.3697,40.2911,40.361,35059.0
2020-09-08 13:00:00,46.23,46.23,46.16,46.21,24033.0,40.3697,40.3697,40.3086,40.3523,24033.0
2020-09-08 13:30:00,46.21,46.28,46.19,46.25,33831.0,40.3523,40.4134,40.3348,40.3872,33831.0
2020-09-08 14:00:00,46.25,46.26,46.1,46.1,38342.0,40.3872,40.3959,40.2562,40.2562,38342.0
2020-09-08 14:30:00,46.1,46.1,45.89,46.0,91802.0,40.2562,40.2562,40.0728,40.1689,91802.0
2020-09-08 15:00:00,45.99,46.03,45.88,46.03,45045.0,40.1602,40.1951,40.0641,40.1951,45045.0
2020-09-08 15:30:00,46.03,46.07,45.89,45.89,153961.0,40.1951,40.23,40.0728,40.0728,153961.0
2020-09-09 09:30:00,46.53,46.61,46.45,46.61,142758.0,40.6317,40.7016,40.5618,40.7016,142758.0
2020-09-09 10:00:00,46.63,46.68,46.54,46.63,97068.0,40.719,40.7627,40.6404,40.719,97068.0
2020-09-09 10:30:00,46.63,46.66,46.57,46.59,76877.0,40.719,40.7452,40.6666,40.6841,76877.0
2020-09-09 11:00:00,46.61,46.68,46.59,46.68,38263.0,40.7016,40.7627,40.6841,40.7627,38263.0
2020-09-09 11:30:00,46.69,46.69,46.62,46.64,39659.0,40.7714,40.7714,40.7103,40.7278,39659.0
2020-09-09 12:00:00,46.64,46.68,46.63,46.66,32390.0,40.7278,40.7627,40.719,40.7452,32390.0
2020-09-09 12:30:00,46.66,46.7,46.64,46.7,42412.0,40.7452,40.7801,40.7278,40.7801,42412.0
2020-09-09 13:00:00,46.71,46.79,46.71,46.73,23422.0,40.7889,40.8587,40.7889,40.8063,23422.0
2020-09-09 13:30:00,46.74,46.76,46.69,46.71,27557.0,40.8151,40.8325,40.7714,40.7889,27557.0
2020-09-09 14:00:00,46.72,46.72,46.68,46.7,19499.0,40.7976,40.7976,40.7627,40.7801,19499.0
2020-09-09 14:30:00,46.72,46.78,46.71,46.77,39100.0,40.7976,40.85,40.7889,40.8413,39100.0
2020-09-09 15:00:00,46.77,46.83,46.77,46.82,53842.0,40.8413,40.8937,40.8413,40.8849,53842.0
2020-09-09 15:30:00,46.82,46.85,46.68,46.69,93409.0,40.8849,40.9111,40.7627,40.7714,93409.0
2020-09-10 09:30:00,46.86,46.95,46.84,46.84,77472.0,40.9199,40.9985,40.9024,40.9024,77472.0
2020-09-10 10:00:00,46.85,46.91,46.72,46.72,61373.0,40.9111,40.9635,40.7976,40.7976,61373.0
2020-09-10 10:30:00,46.73,46.8,46.5,46.52,194647.0,40.8063,40.8675,40.6055,40.623,194647.0
2020-09-10 11:00:00,46.52,46.69,46.49,46.68,210086.0,40.623,40.7714,40.5968,40.7627,210086.0
2020-09-10 11:30:00,46.68,46.7,46.59,46.61,49204.0,40.7627,40.7801,40.6841,40.7016,49204.0
2020-09-10 12:00:00,46.6,46.64,46.5,46.54,79593.0,40.6928,40.7278,40.6055,40.6404,79593.0
2020-09-10 12:30:00,46.53,46.56,46.39,46.48,82079.0,40.6317,40.6579,40.5094,40.588,82079.0
2020-09-10 13:00:00,46.47,46.55,46.46,46.49,53336.0,40.5793,40.6492,40.5706,40.5968,53336.0
2020-09-10 13:30:00,46.5,46.53,46.41,46.42,28627.0,40.6055,40.6317,40.5269,40.5356,28627.0
2020-09-10 14:00:00,46.41,46.45,46.15,46.15,64738.0,40.5269,40.5618,40.2999,40.2999,64738.0
2020-09-10 14:30:00,46.16,46.33,46.15,46.33,166369.0,40.3086,40.4571,40.2999,40.4571,166369.0
2020-09-10 15:00:00,46.31,46.32,46.11,46.19,149413.0,40.4396,40.4483,40.2649,40.3348,149413.0
2020-09-10 15:30:00,46.19,46.26,46.1,46.1,261336.0,40.3348,40.3959,40.2562,40.2562,261336.0
2020-09-11 09:30:00,46.66,46.71,46.52,46.54,316756.0,40.7452,40.7889,40.623,40.6404,316756.0
2020-09-11 10:00:00,46.54,46.68,46.48,46.66,143354.0,40.6404,40.7627,40.588,40.7452,143354.0
2020-09-11 10:30:00,46.67,46.68,46.57,46.62,63907.0,40.754,40.7627,40.6666,40.7103,63907.0
2020-09-11 11:00:00,46.63,46.76,46.62,46.68,78190.0,40.719,40.8325,40.7103,40.7627,78190.0
2020-09-11 11:30:00,46.67,46.67,46.58,46.58,56875.0,40.754,40.754,40.6754,40.6754,56875.0
2020-09-11 12:00:00,46.57,46.65,46.55,46.61,144548.0,40.6666,40.7365,40.6492,40.7016,144548.0
2020-09-11 12:30:00,46.61,46.61,46.47,46.47,82592.0,40.7016,40.7016,40.5793,40.5793,82592.0
2020-09-11 13:00:00,46.49,46.49,46.36,46.37,61721.0,40.5968,40.5968,40.4832,40.492,61721.0
2020-09-11 13:30:00,46.34,46.44,46.31,46.36,81916.0,40.4658,40.5531,40.4396,40.4832,81916.0
2020-09-11 14:00:00,46.38,46.5,46.34,46.44,41554.0,40.5007,40.6055,40.4658,40.5531,41554.0
2020-09-11 14:30:00,46.43,46.55,46.43,46.51,71399.0,40.5444,40.6492,40.5444,40.6142,71399.0
2020-09-11 15:00:00,46.5,46.6,46.4,46.59,71531.0,40.6055,40.6928,40.5182,40.6841,71531.0
2020-09-11 15:30:00,46.59,46.64,46.52,46.52,171637.0,40.6841,40.7278,40.623,40.623,171637.0
2020-09-14 09:30:00,46.98,47.03,46.91,47.0,22975.0,41.0247,41.0683,40.9635,41.0421,22975.0
2020-09-14 10:00:00,47.02,47.06,47.0,47.04,84997.0,41.0596,41.0945,41.0421,41.077,84997.0
2020-09-14 10:30:00,47.04,47.04,46.94,46.98,21653.0,41.077,41.077,40.9897,41.0247,21653.0
2020-09-14 11:00:00,46.98,47.01,46.94,47.01,35473.0,41.0247,41.0509,40.9897,41.0509,35473.0
2020-09-14 11:30:00,47.02,47.04,46.98,46.98,31472.0,41.0596,41.077,41.0247,41.0247,31472.0
2020-09-14 12:00:00,46.97,46.99,46.95,46.96,12312.0,41.0159,41.0334,40.9985,41.0072,12312.0
2020-09-14 12:30:00,46.96,46.96,46.92,46.95,14196.0,41.0072,41.0072,40.9723,40.9985,14196.0
2020-09-14 13:00:00,46.95,46.98,46.87,46.89,20284.0,40.9985,41.0247,40.9286,40.9461,20284.0
2020-09-14 13:30:00,46.9,46.92,46.86,46.92,17566.0,40.9548,40.9723,40.9199,40.9723,17566.0
2020-09-14 14:00:00,46.92,46.97,46.91,46.95,23463.0,40.9723,41.0159,40.9635,40.9985,23463.0
2020-09-14 14:30:00,46.96,46.97,46.9,46.95,62532.0,41.0072,41.0159,40.9548,40.9985,62532.0
2020-09-14 15:00:00,46.93,46.96,46.89,46.94,64439.0,40.981,41.0072,40.9461,40.9897,64439.0
2020-09-14 15:30:00,46.94,47.01,46.91,46.94,50799.0,40.9897,41.0509,40.9635,40.9897,50799.0
2020-09-15 09:30:00,47.45,47.45,47.31,47.33,23578.0,41.4351,41.4351,41.3128,41.3303,23578.0
2020-09-15 10:00:00,47.35,47.36,47.27,47.3,16816.0,41.3478,41.3565,41.2779,41.3041,16816.0
2020-09-15 10:30:00,47.31,47.35,47.26,47.34,18590.0,41.3128,41.3478,41.2692,41.339,18590.0
2020-09-15 11:00:00,47.34,47.36,47.3,47.33,69457.0,41.339,41.3565,41.3041,41.3303,69457.0
2020-09-15 11:30:00,47.33,47.34,47.29,47.29,92061.0,41.3303,41.339,41.2954,41.2954,92061.0
2020-09-15 12:00:00,47.3,47.34,47.29,47.34,86373.0,41.3041,41.339,41.2954,41.339,86373.0
2020-09-15 12:30:00,47.33,47.36,47.33,47.35,82010.0,41.3303,41.3565,41.3303,41.3478,82010.0
2020-09-15 13:00:00,47.35,47.36,47.33,47.34,15958.0,41.3478,41.3565,41.3303,41.339,15958.0
2020-09-15 13:30:00,47.33,47.35,47.31,47.32,30144.0,41.3303,41.3478,41.3128,41.3216,30144.0
2020-09-15 14:00:00,47.32,47.33,47.25,47.29,18588.0,41.3216,41.3303,41.2604,41.2954,18588.0
2020-09-15 14:30:00,47.28,47.33,47.28,47.33,8379.0,41.2866,41.3303,41.2866,41.3303,8379.0
2020-09-15 15:00:00,47.33,47.33,47.23,47.26,55535.0,41.3303,41.3303,41.243,41.2692,55535.0
2020-09-15 15:30:00,47.24,47.29,47.18,47.29,86095.0,41.2517,41.2954,41.1993,41.2954,86095.0
2020-09-16 09:30:00,47.4,47.42,47.35,47.4,108131.0,41.3914,41.4089,41.3478,41.3914,108131.0
2020-09-16 10:00:00,47.4,47.45,47.33,47.35,79175.0,41.3914,41.4351,41.3303,41.3478,79175.0
2020-09-16 10:30:00,47.35,47.4,47.33,47.39,35550.0,41.3478,41.3914,41.3303,41.3827,35550.0
2020-09-16 11:00:00,47.38,47.51,47.37,47.51,22181.0,41.3739,41.4875,41.3652,41.4875,22181.0
2020-09-16 11:30:00,47.49,47.54,47.46,47.46,17706.0,41.47,41.5137,41.4438,41.4438,17706.0
2020-09-16 12:00:00,47.47,47.48,47.44,47.46,21723.0,41.4525,41.4613,41.4263,41.4438,21723.0
2020-09-16 12:30:00,47.46,47.46,47.42,47.42,10452.0,41.4438,41.4438,41.4089,41.4089,10452.0
2020-09-16 13:00:00,47.43,47.44,47.37,47.37,13500.0,41.4176,41.4263,41.3652,41.3652,13500.0
2020-09-16 13:30:00,47.35,47.41,47.33,47.41,12346.0,41.3478,41.4001,41.3303,41.4001,12346.0
2020-09-16 14:00:00,47.43,47.5,47.34,47.49,35712.0,41.4176,41.4787,41.339,41.47,35712.0
2020-09-16 14:30:00,47.51,47.58,47.34,47.38,42334.0,41.4875,41.5486,41.339,41.3739,42334.0
2020-09-16 15:00:00,47.39,47.45,47.23,47.26,87059.0,41.3827,41.4351,41.243,41.2692,87059.0
2020-09-16 15:30:00,47.23,47.32,47.18,47.22,107391.0,41.243,41.3216,41.1993,41.2342,107391.0
2020-09-17 09:30:00,46.87,47.01,46.79,46.98,123794.0,40.9286,41.0509,40.8587,41.0247,123794.0
2020-09-17 10:00:00,47.01,47.11,46.98,47.02,164175.0,41.0509,41.1382,41.0247,41.0596,164175.0
2020-09-17 10:30:00,47.03,47.13,47.0,47.07,85787.0,41.0683,41.1556,41.0421,41.1032,85787.0
2020-09-17 11:00:00,47.08,47.19,47.08,47.14,133521.0,41.112,41.208,41.112,41.1644,133521.0
2020-09-17 11:30:00,47.14,47.14,47.01,47.02,149442.0,41.1644,41.1644,41.0509,41.0596,149442.0
2020-09-17 12:00:00,47.02,47.03,46.91,46.96,15606.0,41.0596,41.0683,40.9635,41.0072,15606.0
2020-09-17 12:30:00,46.96,47.06,46.96,47.06,44048.0,41.0072,41.0945,41.0072,41.0945,44048.0
2020-09-17 13:00:00,47.05,47.08,47.04,47.06,75545.0,41.0858,41.112,41.077,41.0945,75545.0
2020-09-17 13:30:00,47.06,47.13,47.06,47.12,41555.0,41.0945,41.1556,41.0945,41.1469,41555.0
2020-09-17 14:00:00,47.13,47.2,47.11,47.13,39323.0,41.1556,41.2168,41.1382,41.1556,39323.0
2020-09-17 14:30:00,47.1,47.15,47.08,47.14,21085.0,41.1294,41.1731,41.112,41.1644,21085.0
2020-09-17 15:00:00,47.11,47.16,47.05,47.12,37809.0,41.1382,41.1818,41.0858,41.1469,37809.0
2020-09-17 15:30:00,47.12,47.22,47.11,47.21,108872.0,41.1469,41.2342,41.1382,41.2255,108872.0
2020-09-18 09:30:00,47.16,47.16,46.99,47.06,62555.0,41.1818,41.1818,41.0334,41.0945,62555.0
2020-09-18 10:00:00,47.07,47.14,47.05,47.12,39736.0,41.1032,41.1644,41.0858,41.1469,39736.0
2020-09-18 10:30:00,47.12,47.12,47.03,47.05,68724.0,41.1469,41.1469,41.0683,41.0858,68724.0
2020-09-18 11:00:00,47.06,47.12,47.02,47.09,91151.0,41.0945,41.1469,41.0596,41.1207,91151.0
2020-09-18 11:30:00,47.09,47.1,46.99,47.05,138000.0,41.1207,41.1294,41.0334,41.0858,138000.0
2020-09-18 12:00:00,47.04,47.08,46.97,47.02,138617.0,41.077,41.112,41.0159,41.0596,138617.0
2020-09-18 12:30:00,47.02,47.02,46.93,46.95,47844.0,41.0596,41.0596,40.981,40.9985,47844.0
2020-09-18 13:00:00,46.95,46.97,46.79,46.79,149275.0,40.9985,41.0159,40.8587,40.8587,149275.0
2020-09-18 13:30:00,46.78,46.89,46.71,46.89,116718.0,40.85,40.9461,40.7889,40.9461,116718.0
2020-09-18 14:00:00,46.88,46.94,46.84,46.91,115393.0,40.9373,40.9897,40.9024,40.9635,115393.0
2020-09-18 14:30:00,46.91,46.94,46.89,46.93,102145.0,40.9635,40.9897,40.9461,40.981,102145.0
2020-09-18 15:00:00,46.94,46.96,46.89,46.93,151325.0,40.9897,41.0072,40.9461,40.981,151325.0
2020-09-18 15:30:00,46.93,46.95,46.87,46.87,487070.0,40.981,40.9985,40.9286,40.9286,487070.0
2020-09-21 09:30:00,45.82,45.83,45.57,45.75,250720.0,40.0117,40.0204,39.7934,39.9506,250720.0
2020-09-21 10:00:00,45.74,45.75,45.46,45.47,134689.0,39.9418,39.9506,39.6973,39.7061,134689.0
2020-09-21 10:30:00,45.47,45.5,45.34,45.47,160500.0,39.7061,39.7323,39.5925,39.7061,160500.0
2020-09-21 11:00:00,45.46,45.58,45.39,45.45,208811.0,39.6973,39.8021,39.6362,39.6886,208811.0
2020-09-21 11:30:00,45.45,45.61,45.42,45.59,280113.0,39.6886,39.8283,39.6624,39.8109,280113.0
2020-09-21 12:00:00,45.59,45.7,45.58,45.69,267436.0,39.8109,39.9069,39.8021,39.8982,267436.0
2020-09-21 12:30:00,45.69,45.71,45.6,45.62,168111.0,39.8982,39.9156,39.8196,39.8371,168111.0
2020-09-21 13:00:00,45.63,45.73,45.59,45.72,52346.0,39.8458,39.9331,39.8109,39.9244,52346.0
2020-09-21 13:30:00,45.73,45.78,45.73,45.76,93129.0,39.9331,39.9768,39.9331,39.9593,93129.0
2020-09-21 14:00:00,45.75,45.77,45.68,45.75,53393.0,39.9506,39.968,39.8894,39.9506,53393.0
2020-09-21 14:30:00,45.74,45.77,45.67,45.75,98323.0,39.9418,39.968,39.8807,39.9506,98323.0
2020-09-21 15:00:00,45.76,45.92,45.76,45.89,62251.0,39.9593,40.099,39.9593,40.0728,62251.0
2020-09-21 15:30:00,45.9,45.94,45.83,45.92,114387.0,40.0816,40.1165,40.0204,40.099,114387.0
2020-09-22 09:30:00,45.91,45.91,45.65,45.67,81220.0,40.0903,40.0903,39.8633,39.8807,81220.0
2020-09-22 10:00:00,45.68,45.8,45.65,45.79,88670.0,39.8894,39.9942,39.8633,39.9855,88670.0
2020-09-22 10:30:00,45.81,45.83,45.51,45.51,34684.0,40.003,40.0204,39.741,39.741,34684.0
2020-09-22 11:00:00,45.51,45.63,45.46,45.59,35267.0,39.741,39.8458,39.6973,39.8109,35267.0
2020-09-22 11:30:00,45.61,45.61,45.45,45.55,38517.0,39.8283,39.8283,39.6886,39.7759,38517.0
2020-09-22 12:00:00,45.56,45.62,45.56,45.6,16840.0,39.7847,39.8371,39.7847,39.8196,16840.0
2020-09-22 12:30:00,45.6,45.61,45.48,45.49,14676.0,39.8196,39.8283,39.7148,39.7235,14676.0
2020-09-22 13:00:00,45.5,45.63,45.49,45.63,18037.0,39.7323,39.8458,39.7235,39.8458,18037.0
2020-09-22 13:30:00,45.63,45.67,45.62,45.66,21385.0,39.8458,39.8807,39.8371,39.872,21385.0
2020-09-22 14:00:00,45.67,45.75,45.67,45.73,31370.0,39.8807,39.9506,39.8807,39.9331,31370.0
2020-09-22 14:30:00,45.73,45.75,45.68,45.69,26513.0,39.9331,39.9506,39.8894,39.8982,26513.0
2020-09-22 15:00:00,45.69,45.78,45.68,45.78,96926.0,39.8982,39.9768,39.8894,39.9768,96926.0
2020-09-22 15:30:00,45.78,45.9,45.74,45.88,599017.0,39.9768,40.0816,39.9418,40.0641,599017.0
2020-09-23 09:30:00,46.0,46.03,45.89,45.89,76757.0,40.1689,40.1951,40.0728,40.0728,76757.0
2020-09-23 10:00:00,45.9,45.92,45.74,45.8,26637.0,40.0816,40.099,39.9418,39.9942,26637.0
2020-09-23 10:30:00,45.8,45.83,45.69,45.78,88790.0,39.9942,40.0204,39.8982,39.9768,88790.0
2020-09-23 11:00:00,45.77,45.86,45.72,45.73,173252.0,39.968,40.0466,39.9244,39.9331,173252.0
2020-09-23 11:30:00,45.73,45.73,45.61,45.62,27961.0,39.9331,39.9331,39.8283,39.8371,27961.0
2020-09-23 12:00:00,45.6,45.72,45.6,45.72,39822.0,39.8196,39.9244,39.8196,39.9244,39822.0
2020-09-23 12:30:00,45.7,45.79,45.69,45.77,28792.0,39.9069,39.9855,39.8982,39.968,28792.0
2020-09-23 13:00:00,45.75,45.76,45.69,45.69,12031.0,39.9506,39.9593,39.8982,39.8982,12031.0
2020-09-23 13:30:00,45.69,45.7,45.62,45.64,21014.0,39.8982,39.9069,39.8371,39.8545,21014.0
2020-09-23 14:00:00,45.64,45.64,45.45,45.49,61333.0,39.8545,39.8545,39.6886,39.7235,61333.0
2020-09-23 14:30:00,45.49,45.54,45.38,45.38,51192.0,39.7235,39.7672,39.6275,39.6275,51192.0
2020-09-23 15:00:00,45.39,45.43,45.3,45.4,66143.0,39.6362,39.6711,39.5576,39.6449,66143.0
2020-09-23 15:30:00,45.4,45.42,45.3,45.34,131182.0,39.6449,39.6624,39.5576,39.5925,131182.0
2020-09-24 09:30:00,45.03,45.16,44.89,45.09,180888.0,39.3218,39.4354,39.1996,39.3742,180888.0
2020-09-24 10:00:00,45.11,45.26,45.06,45.08,152528.0,39.3917,39.5227,39.348,39.3655,152528.0
2020-09-24 10:30:00,45.03,45.07,44.93,45.06,95970.0,39.3218,39.3568,39.2345,39.348,95970.0
2020-09-24 11:00:00,45.05,45.17,44.96,45.13,82558.0,39.3393,39.4441,39.2607,39.4092,82558.0
2020-09-24 11:30:00,45.13,45.28,45.11,45.27,64688.0,39.4092,39.5402,39.3917,39.5314,64688.0
2020-09-24 12:00:00,45.27,45.32,45.26,45.29,66425.0,39.5314,39.5751,39.5227,39.5489,66425.0
2020-09-24 12:30:00,45.28,45.34,45.2,45.34,99052.0,39.5402,39.5925,39.4703,39.5925,99052.0
2020-09-24 13:00:00,45.33,45.5,45.33,45.48,114324.0,39.5838,39.7323,39.5838,39.7148,114324.0
2020-09-24 13:30:00,45.48,45.54,45.46,45.47,21556.0,39.7148,39.7672,39.6973,39.7061,21556.0
2020-09-24 14:00:00,45.49,45.5,45.35,45.37,19009.0,39.7235,39.7323,39.6013,39.6187,19009.0
2020-09-24 14:30:00,45.37,45.45,45.22,45.23,70300.0,39.6187,39.6886,39.4878,39.4965,70300.0
2020-09-24 15:00:00,45.23,45.31,45.15,45.17,77632.0,39.4965,39.5664,39.4266,39.4441,77632.0
2020-09-24 15:30:00,45.15,45.34,45.15,45.26,108890.0,39.4266,39.5925,39.4266,39.5227,108890.0
2020-09-25 09:30:00,44.86,44.98,44.83,44.92,96585.0,39.1734,39.2782,39.1472,39.2258,96585.0
2020-09-25 10:00:00,44.94,44.96,44.71,44.95,330033.0,39.2433,39.2607,39.0424,39.252,330033.0
2020-09-25 10:30:00,44.96,45.02,44.89,44.96,141105.0,39.2607,39.3131,39.1996,39.2607,141105.0
2020-09-25 11:00:00,44.97,45.03,44.88,44.97,103318.0,39.2694,39.3218,39.1909,39.2694,103318.0
2020-09-25 11:30:00,44.98,45.04,44.93,44.94,35691.0,39.2782,39.3306,39.2345,39.2433,35691.0
2020-09-25 12:00:00,44.93,45.04,44.93,44.99,32431.0,39.2345,39.3306,39.2345,39.2869,32431.0
2020-09-25 12:30:00,44.99,45.05,44.97,45.05,39224.0,39.2869,39.3393,39.2694,39.3393,39224.0
2020-09-25 13:00:00,45.04,45.09,45.03,45.08,29263.0,39.3306,39.3742,39.3218,39.3655,29263.0
2020-09-25 13:30:00,45.08,45.15,45.08,45.15,41232.0,39.3655,39.4266,39.3655,39.4266,41232.0
2020-09-25 14:00:00,45.15,45.22,45.15,45.22,32179.0,39.4266,39.4878,39.4266,39.4878,32179.0
2020-09-25 14:30:00,45.2,45.24,45.18,45.24,19381.0,39.4703,39.5052,39.4528,39.5052,19381.0
2020-09-25 15:00:00,45.23,45.38,45.23,45.35,40570.0,39.4965,39.6275,39.4965,39.6013,40570.0
2020-09-25 15:30:00,45.33,45.39,45.29,45.38,62890.0,39.5838,39.6362,39.5489,39.6275,62890.0
2020-09-28 09:30:00,45.97,46.05,45.88,45.94,74523.0,40.1427,40.2125,40.0641,40.1165,74523.0
2020-09-28 10:00:00,45.94,46.04,45.91,45.99,92785.0,40.1165,40.2038,40.0903,40.1602,92785.0
2020-09-28 10:30:00,46.02,46.02,45.86,45.87,38337.0,40.1863,40.1863,40.0466,40.0554,38337.0
2020-09-28 11:00:00,45.89,45.98,45.88,45.98,78905.0,40.0728,40.1514,40.0641,40.1514,78905.0
2020-09-28 11:30:00,45.98,45.98,45.93,45.94,38813.0,40.1514,40.1514,40.1078,40.1165,38813.0
2020-09-28 12:00:00,45.94,45.94,45.87,45.87,25208.0,40.1165,40.1165,40.0554,40.0554,25208.0
2020-09-28 12:30:00,45.87,45.95,45.86,45.95,7763.0,40.0554,40.1252,40.0466,40.1252,7763.0
2020-09-28 13:00:00,45.95,45.95,45.91,45.94,16494.0,40.1252,40.1252,40.0903,40.1165,16494.0
2020-09-28 13:30:00,45.95,45.98,45.94,45.98,37172.0,40.1252,40.1514,40.1165,40.1514,37172.0
2020-09-28 14:00:00,45.97,46.01,45.95,45.98,25225.0,40.1427,40.1776,40.1252,40.1514,25225.0
2020-09-28 14:30:00,46.0,46.03,45.99,46.0,31760.0,40.1689,40.1951,40.1602,40.1689,31760.0
2020-09-28 15:00:00,46.01,46.01,45.95,46.0,94349.0,40.1776,40.1776,40.1252,40.1689,94349.0
2020-09-28 15:30:00,46.0,46.02,45.95,46.02,144697.0,40.1689,40.1863,40.1252,40.1863,144697.0
2020-09-29 09:30:00,45.96,46.06,45.96,46.0,46000.0,40.134,40.2213,40.134,40.1689,46000.0
2020-09-29 10:00:00,46.01,46.11,45.99,46.1,40943.0,40.1776,40.2649,40.1602,40.2562,40943.0
2020-09-29 10:30:00,46.09,46.09,45.88,45.92,55709.0,40.2475,40.2475,40.0641,40.099,55709.0
2020-09-29 11:00:00,45.92,46.02,45.89,45.97,32485.0,40.099,40.1863,40.0728,40.1427,32485.0
2020-09-29 11:30:00,45.98,46.01,45.83,45.86,22212.0,40.1514,40.1776,40.0204,40.0466,22212.0
2020-09-29 12:00:00,45.87,45.89,45.81,45.89,17128.0,40.0554,40.0728,40.003,40.0728,17128.0
2020-09-29 12:30:00,45.9,45.97,45.89,45.96,20828.0,40.0816,40.1427,40.0728,40.134,20828.0
2020-09-29 13:00:00,45.95,45.95,45.87,45.94,19179.0,40.1252,40.1252,40.0554,40.1165,19179.0
2020-09-29 13:30:00,45.96,46.03,45.95,46.02,26836.0,40.134,40.1951,40.1252,40.1863,26836.0
2020-09-29 14:00:00,46.03,46.06,46.0,46.06,23008.0,40.1951,40.2213,40.1689,40.2213,23008.0
2020-09-29 14:30:00,46.07,46.08,46.01,46.01,26498.0,40.23,40.2387,40.1776,40.1776,26498.0
2020-09-29 15:00:00,46.02,46.04,46.0,46.0,32031.0,40.1863,40.2038,40.1689,40.1689,32031.0
2020-09-29 15:30:00,46.0,46.03,45.95,45.97,150236.0,40.1689,40.1951,40.1252,40.1427,150236.0
2020-09-30 09:30:00,45.94,46.13,45.94,46.12,53562.0,40.1165,40.2824,40.1165,40.2737,53562.0
2020-09-30 10:00:00,46.13,46.22,46.1,46.21,137440.0,40.2824,40.361,40.2562,40.3523,137440.0
2020-09-30 10:30:00,46.22,46.28,46.2,46.23,75877.0,40.361,40.4134,40.3435,40.3697,75877.0
2020-09-30 11:00:00,46.2,46.27,46.17,46.17,66489.0,40.3435,40.4047,40.3173,40.3173,66489.0
2020-09-30 11:30:00,46.17,46.2,46.08,46.13,32081.0,40.3173,40.3435,40.2387,40.2824,32081.0
2020-09-30 12:00:00,46.14,46.21,46.14,46.2,40162.0,40.2911,40.3523,40.2911,40.3435,40162.0
2020-09-30 12:30:00,46.2,46.21,46.13,46.17,12493.0,40.3435,40.3523,40.2824,40.3173,12493.0
2020-09-30 13:00:00,46.17,46.17,46.08,46.1,10210.0,40.3173,40.3173,40.2387,40.2562,10210.0
2020-09-30 13:30:00,46.11,46.18,46.11,46.17,26134.0,40.2649,40.3261,40.2649,40.3173,26134.0
2020-09-30 14:00:00,46.17,46.26,46.09,46.17,726433.0,40.3173,40.3959,40.2475,40.3173,726433.0
2020-09-30 14:30:00,46.16,46.16,46.02,46.12,79948.0,40.3086,40.3086,40.1863,40.2737,79948.0
2020-09-30 15:00:00,46.11,46.14,45.9,46.01,80819.0,40.2649,40.2911,40.0816,40.1776,80819.0
2020-09-30 15:30:00,46.0,46.17,45.99,46.04,145893.0,40.1689,40.3173,40.1602,40.2038,145893.0
2020-10-01 09:30:00,46.32,46.34,46.17,46.19,72810.0,40.4483,40.4658,40.3173,40.3348,72810.0
2020-10-01 10:00:00,46.17,46.24,46.07,46.14,142486.0,40.3173,40.3785,40.23,40.2911,142486.0
2020-10-01 10:30:00,46.15,46.28,46.15,46.24,52942.0,40.2999,40.4134,40.2999,40.3785,52942.0
2020-10-01 11:00:00,46.25,46.3,46.19,46.3,104809.0,40.3872,40.4309,40.3348,40.4309,104809.0
2020-10-01 11:30:00,46.28,46.33,46.28,46.31,60223.0,40.4134,40.4571,40.4134,40.4396,60223.0
2020-10-01 12:00:00,46.31,46.31,46.19,46.28,61119.0,40.4396,40.4396,40.3348,40.4134,61119.0
2020-10-01 12:30:00,46.29,46.32,46.28,46.3,28739.0,40.4221,40.4483,40.4134,40.4309,28739.0
2020-10-01 13:00:00,46.3,46.35,46.29,46.3,40188.0,40.4309,40.4745,40.4221,40.4309,40188.0
2020-10-01 13:30:00,46.31,46.34,46.23,46.24,39560.0,40.4396,40.4658,40.3697,40.3785,39560.0
2020-10-01 14:00:00,46.25,46.3,46.16,46.27,123041.0,40.3872,40.4309,40.3086,40.4047,123041.0
2020-10-01 14:30:00,46.28,46.33,46.28,46.33,10766.0,40.4134,40.4571,40.4134,40.4571,10766.0
2020-10-01 15:00:00,46.34,46.36,46.24,46.24,86405.0,40.4658,40.4832,40.3785,40.3785,86405.0
2020-10-01 15:30:00,46.24,46.36,46.2,46.35,147136.0,40.3785,40.4832,40.3435,40.4745,147136.0
2020-10-02 09:30:00,45.75,46.1,45.73,46.06,81711.0,39.9506,40.2562,39.9331,40.2213,81711.0
2020-10-02 10:00:00,46.06,46.18,46.05,46.1,74685.0,40.2213,40.3261,40.2125,40.2562,74685.0
2020-10-02 10:30:00,46.07,46.12,46.05,46.09,38887.0,40.23,40.2737,40.2125,40.2475,38887.0
2020-10-02 11:00:00,46.08,46.22,46.05,46.19,99668.0,40.2387,40.361,40.2125,40.3348,99668.0
2020-10-02 11:30:00,46.2,46.2,46.05,46.05,42501.0,40.3435,40.3435,40.2125,40.2125,42501.0
2020-10-02 12:00:00,46.04,46.3,45.99,46.24,147472.0,40.2038,40.4309,40.1602,40.3785,147472.0
2020-10-02 12:30:00,46.24,46.26,46.19,46.21,32403.0,40.3785,40.3959,40.3348,40.3523,32403.0
2020-10-02 13:00:00,46.23,46.23,46.16,46.21,10937.0,40.3697,40.3697,40.3086,40.3523,10937.0
2020-10-02 13:30:00,46.22,46.22,46.09,46.13,54312.0,40.361,40.361,40.2475,40.2824,54312.0
2020-10-02 14:00:00,46.14,46.23,46.12,46.2,16668.0,40.2911,40.3697,40.2737,40.3435,16668.0
2020-10-02 14:30:00,46.2,46.22,46.15,46.2,24382.0,40.3435,40.361,40.2999,40.3435,24382.0
2020-10-02 15:00:00,46.18,46.2,46.1,46.18,80454.0,40.3261,40.3435,40.2562,40.3261,80454.0
2020-10-02 15:30:00,46.17,46.22,46.13,46.15,107746.0,40.3173,40.361,40.2824,40.2999,107746.0
2020-10-05 09:30:00,46.5,46.6,46.5,46.54,60056.0,40.6055,40.6928,40.6055,40.6404,60056.0
2020-10-05 10:00:00,46.55,46.65,46.55,46.65,52147.0,40.6492,40.7365,40.6492,40.7365,52147.0
2020-10-05 10:30:00,46.63,46.71,46.61,46.69,43639.0,40.719,40.7889,40.7016,40.7714,43639.0
2020-10-05 11:00:00,46.69,46.71,46.66,46.68,56258.0,40.7714,40.7889,40.7452,40.7627,56258.0
2020-10-05 11:30:00,46.68,46.68,46.62,46.63,19445.0,40.7627,40.7627,40.7103,40.719,19445.0
2020-10-05 12:00:00,46.63,46.63,46.61,46.62,13401.0,40.719,40.719,40.7016,40.7103,13401.0
2020-10-05 12:30:00,46.63,46.65,46.62,46.64,11128.0,40.719,40.7365,40.7103,40.7278,11128.0
2020-10-05 13:00:00,46.65,46.65,46.62,46.64,171727.0,40.7365,40.7365,40.7103,40.7278,171727.0
2020-10-05 13:30:00,46.65,46.65,46.59,46.61,78505.0,40.7365,40.7365,40.6841,40.7016,78505.0
2020-10-05 14:00:00,46.6,46.63,46.58,46.61,41580.0,40.6928,40.719,40.6754,40.7016,41580.0
2020-10-05 14:30:00,46.62,46.68,46.61,46.68,20409.0,40.7103,40.7627,40.7016,40.7627,20409.0
2020-10-05 15:00:00,46.68,46.79,46.67,46.78,28526.0,40.7627,40.8587,40.754,40.85,28526.0
2020-10-05 15:30:00,46.79,46.83,46.77,46.83,108880.0,40.8587,40.8937,40.8413,40.8937,108880.0
2020-10-06 09:30:00,46.9,46.94,46.81,46.84,183125.0,40.9548,40.9897,40.8762,40.9024,183125.0
2020-10-06 10:00:00,46.84,46.94,46.84,46.92,175578.0,40.9024,40.9897,40.9024,40.9723,175578.0
2020-10-06 10:30:00,46.93,46.95,46.82,46.87,113942.0,40.981,40.9985,40.8849,40.9286,113942.0
2020-10-06 11:00:00,46.87,46.91,46.81,46.84,20882.0,40.9286,40.9635,40.8762,40.9024,20882.0
2020-10-06 11:30:00,46.84,46.87,46.76,46.76,18906.0,40.9024,40.9286,40.8325,40.8325,18906.0
2020-10-06 12:00:00,46.77,46.81,46.77,46.8,19391.0,40.8413,40.8762,40.8413,40.8675,19391.0
2020-10-06 12:30:00,46.8,46.89,46.78,46.88,10221.0,40.8675,40.9461,40.85,40.9373,10221.0
2020-10-06 13:00:00,46.87,46.91,46.86,46.89,86155.0,40.9286,40.9635,40.9199,40.9461,86155.0
2020-10-06 13:30:00,46.89,46.89,46.85,46.88,45508.0,40.9461,40.9461,40.9111,40.9373,45508.0
2020-10-06 14:00:00,46.88,46.95,46.88,46.94,25605.0,40.9373,40.9985,40.9373,40.9897,25605.0
2020-10-06 14:30:00,46.97,46.99,46.44,46.6,399092.0,41.0159,41.0334,40.5531,40.6928,399092.0
2020-10-06 15:00:00,46.6,46.6,46.37,46.57,274986.0,40.6928,40.6928,40.492,40.6666,274986.0
2020-10-06 15:30:00,46.57,46.65,46.43,46.5,157308.0,40.6666,40.7365,40.5444,40.6055,157308.0
2020-10-07 09:30:00,46.83,46.92,46.83,46.84,68064.0,40.8937,40.9723,40.8937,40.9024,68064.0
2020-10-07 10:00:00,46.83,46.86,46.77,46.84,23995.0,40.8937,40.9199,40.8413,40.9024,23995.0
2020-10-07 10:30:00,46.83,46.88,46.82,46.86,107545.0,40.8937,40.9373,40.8849,40.9199,107545.0
2020-10-07 11:00:00,46.86,46.94,46.86,46.91,111336.0,40.9199,40.9897,40.9199,40.9635,111336.0
2020-10-07 11:30:00,46.92,46.93,46.89,46.9,60262.0,40.9723,40.981,40.9461,40.9548,60262.0
2020-10-07 12:00:00,46.9,46.92,46.79,46.81,82036.0,40.9548,40.9723,40.8587,40.8762,82036.0
2020-10-07 12:30:00,46.81,46.88,46.81,46.85,193730.0,40.8762,40.9373,40.8762,40.9111,193730.0
2020-10-07 13:00:00,46.87,46.89,46.87,46.88,20946.0,40.9286,40.9461,40.9286,40.9373,20946.0
2020-10-07 13:30:00,46.88,46.96,46.87,46.92,56898.0,40.9373,41.0072,40.9286,40.9723,56898.0
2020-10-07 14:00:00,46.93,46.97,46.9,46.95,26125.0,40.981,41.0159,40.9548,40.9985,26125.0
2020-10-07 14:30:00,46.95,46.96,46.91,46.96,24672.0,40.9985,41.0072,40.9635,41.0072,24672.0
2020-10-07 15:00:00,46.96,47.0,46.96,46.97,13144.0,41.0072,41.0421,41.0072,41.0159,13144.0
2020-10-07 15:30:00,46.97,46.98,46.92,46.92,65410.0,41.0159,41.0247,40.9723,40.9723,65410.0
2020-10-08 09:30:00,47.11,47.16,47.08,47.16,53291.0,41.1382,41.1818,41.112,41.1818,53291.0
2020-10-08 10:00:00,47.17,47.17,47.09,47.13,40644.0,41.1906,41.1906,41.1207,41.1556,40644.0
2020-10-08 10:30:00,47.13,47.21,47.13,47.18,55183.0,41.1556,41.2255,41.1556,41.1993,55183.0
2020-10-08 11:00:00,47.18,47.22,47.13,47.16,103093.0,41.1993,41.2342,41.1556,41.1818,103093.0
2020-10-08 11:30:00,47.14,47.18,47.07,47.16,43376.0,41.1644,41.1993,41.1032,41.1818,43376.0
2020-10-08 12:00:00,47.16,47.23,47.16,47.22,18583.0,41.1818,41.243,41.1818,41.2342,18583.0
2020-10-08 12:30:00,47.23,47.25,47.22,47.25,67143.0,41.243,41.2604,41.2342,41.2604,67143.0
2020-10-08 13:00:00,47.25,47.25,47.2,47.21,13751.0,41.2604,41.2604,41.2168,41.2255,13751.0
2020-10-08 13:30:00,47.21,47.25,47.2,47.24,16923.0,41.2255,41.2604,41.2168,41.2517,16923.0
2020-10-08 14:00:00,47.23,47.27,47.22,47.26,36049.0,41.243,41.2779,41.2342,41.2692,36049.0
2020-10-08 14:30:00,47.26,47.27,47.24,47.25,17836.0,41.2692,41.2779,41.2517,41.2604,17836.0
2020-10-08 15:00:00,47.25,47.27,47.21,47.24,26084.0,41.2604,41.2779,41.2255,41.2517,26084.0
2020-10-08 15:30:00,47.23,47.27,47.21,47.27,61712.0,41.243,41.2779,41.2255,41.2779,61712.0
2020-10-09 09:30:00,47.47,47.48,47.37,47.43,131791.0,41.4525,41.4613,41.3652,41.4176,131791.0
2020-10-09 10:00:00,47.43,47.46,47.41,47.44,87998.0,41.4176,41.4438,41.4001,41.4263,87998.0
2020-10-09 10:30:00,47.43,47.54,47.43,47.51,13995.0,41.4176,41.5137,41.4176,41.4875,13995.0
2020-10-09 11:00:00,47.51,47.57,47.49,47.55,130799.0,41.4875,41.5399,41.47,41.5224,130799.0
2020-10-09 11:30:00,47.55,47.63,47.54,47.62,135548.0,41.5224,41.5923,41.5137,41.5835,135548.0
2020-10-09 12:00:00,47.62,47.62,47.56,47.57,58768.0,41.5835,41.5835,41.5311,41.5399,58768.0
2020-10-09 12:30:00,47.58,47.59,47.56,47.57,26341.0,41.5486,41.5573,41.5311,41.5399,26341.0
2020-10-09 13:00:00,47.58,47.6,47.56,47.56,12640.0,41.5486,41.5661,41.5311,41.5311,12640.0
2020-10-09 13:30:00,47.56,47.59,47.56,47.58,18856.0,41.5311,41.5573,41.5311,41.5486,18856.0
2020-10-09 14:00:00,47.58,47.6,47.56,47.58,20059.0,41.5486,41.5661,41.5311,41.5486,20059.0
2020-10-09 14:30:00,47.58,47.58,47.53,47.56,94467.0,41.5486,41.5486,41.5049,41.5311,94467.0
2020-10-09 15:00:00,47.56,47.6,47.55,47.59,99621.0,41.5311,41.5661,41.5224,41.5573,99621.0
2020-10-09 15:30:00,47.59,47.6,47.57,47.59,109428.0,41.5573,41.5661,41.5399,41.5573,109428.0
2020-10-12 09:30:00,47.76,47.76,47.68,47.71,49009.0,41.7058,41.7058,41.6359,41.6621,49009.0
2020-10-12 10:00:00,47.72,47.77,47.72,47.77,75089.0,41.6709,41.7145,41.6709,41.7145,75089.0
2020-10-12 10:30:00,47.76,47.82,47.73,47.82,15347.0,41.7058,41.7582,41.6796,41.7582,15347.0
2020-10-12 11:00:00,47.82,47.87,47.82,47.84,28228.0,41.7582,41.8018,41.7582,41.7756,28228.0
2020-10-12 11:30:00,47.84,47.84,47.77,47.79,21016.0,41.7756,41.7756,41.7145,41.732,21016.0
2020-10-12 12:00:00,47.79,47.92,47.79,47.91,43971.0,41.732,41.8455,41.732,41.8368,43971.0
2020-10-12 12:30:00,47.9,47.94,47.9,47.91,15730.0,41.828,41.863,41.828,41.8368,15730.0
2020-10-12 13:00:00,47.9,47.95,47.88,47.94,10878.0,41.828,41.8717,41.8106,41.863,10878.0
2020-10-12 13:30:00,47.94,47.95,47.88,47.9,15478.0,41.863,41.8717,41.8106,41.828,15478.0
2020-10-12 14:00:00,47.91,47.93,47.9,47.93,16443.0,41.8368,41.8542,41.828,41.8542,16443.0
2020-10-12 14:30:00,47.94,47.94,47.88,47.89,31205.0,41.863,41.863,41.8106,41.8193,31205.0
2020-10-12 15:00:00,47.9,47.92,47.86,47.9,27959.0,41.828,41.8455,41.7931,41.828,27959.0
2020-10-12 15:30:00,47.9,47.9,47.85,47.89,115995.0,41.828,41.828,41.7844,41.8193,115995.0
2020-10-13 09:30:00,47.55,47.57,47.44,47.49,98733.0,41.5224,41.5399,41.4263,41.47,98733.0
2020-10-13 10:00:00,47.47,47.5,47.37,47.49,75585.0,41.4525,41.4787,41.3652,41.47,75585.0
2020-10-13 10:30:00,47.48,47.48,47.38,47.44,27414.0,41.4613,41.4613,41.3739,41.4263,27414.0
2020-10-13 11:00:00,47.44,47.49,47.43,47.47,29036.0,41.4263,41.47,41.4176,41.4525,29036.0
2020-10-13 11:30:00,47.45,47.51,47.45,47.49,22390.0,41.4351,41.4875,41.4351,41.47,22390.0
2020-10-13 12:00:00,47.48,47.49,47.44,47.49,27824.0,41.4613,41.47,41.4263,41.47,27824.0
2020-10-13 12:30:00,47.48,47.51,47.46,47.51,8400.0,41.4613,41.4875,41.4438,41.4875,8400.0
2020-10-13 13:00:00,47.5,47.53,47.44,47.49,114870.0,41.4787,41.5049,41.4263,41.47,114870.0
2020-10-13 13:30:00,47.49,47.49,47.42,47.42,11943.0,41.47,41.47,41.4089,41.4089,11943.0
2020-10-13 14:00:00,47.4,47.47,47.4,47.45,101519.0,41.3914,41.4525,41.3914,41.4351,101519.0
2020-10-13 14:30:00,47.43,47.47,47.38,47.47,46389.0,41.4176,41.4525,41.3739,41.4525,46389.0
2020-10-13 15:00:00,47.48,47.57,47.48,47.55,20651.0,41.4613,41.5399,41.4613,41.5224,20651.0
2020-10-13 15:30:00,47.57,47.57,47.48,47.48,41942.0,41.5399,41.5399,41.4613,41.4613,41942.0
2020-10-14 09:30:00,47.56,47.67,47.55,47.64,16536.0,41.5311,41.6272,41.5224,41.601,16536.0
2020-10-14 10:00:00,47.65,47.65,47.56,47.56,54142.0,41.6097,41.6097,41.5311,41.5311,54142.0
2020-10-14 10:30:00,47.55,47.62,47.52,47.59,14347.0,41.5224,41.5835,41.4962,41.5573,14347.0
2020-10-14 11:00:00,47.59,47.64,47.58,47.59,31402.0,41.5573,41.601,41.5486,41.5573,31402.0
2020-10-14 11:30:00,47.58,47.59,47.43,47.43,26397.0,41.5486,41.5573,41.4176,41.4176,26397.0
2020-10-14 12:00:00,47.44,47.48,47.32,47.37,29008.0,41.4263,41.4613,41.3216,41.3652,29008.0
2020-10-14 12:30:00,47.37,47.43,47.37,47.41,12829.0,41.3652,41.4176,41.3652,41.4001,12829.0
2020-10-14 13:00:00,47.44,47.45,47.41,47.41,8256.0,41.4263,41.4351,41.4001,41.4001,8256.0
2020-10-14 13:30:00,47.4,47.44,47.36,47.44,66891.0,41.3914,41.4263,41.3565,41.4263,66891.0
2020-10-14 14:00:00,47.43,47.47,47.38,47.4,74997.0,41.4176,41.4525,41.3739,41.3914,74997.0
2020-10-14 14:30:00,47.4,47.4,47.33,47.39,148709.0,41.3914,41.3914,41.3303,41.3827,148709.0
2020-10-14 15:00:00,47.4,47.46,47.39,47.42,141854.0,41.3914,41.4438,41.3827,41.4089,141854.0
2020-10-14 15:30:00,47.41,47.45,47.35,47.37,1519798.0,41.4001,41.4351,41.3478,41.3652,1519798.0
2020-10-15 09:30:00,46.51,46.72,46.46,46.7,235054.0,40.6142,40.7976,40.5706,40.7801,235054.0
2020-10-15 10:00:00,46.71,46.71,46.59,46.59,87001.0,40.7889,40.7889,40.6841,40.6841,87001.0
2020-10-15 10:30:00,46.59,46.61,46.53,46.61,100322.0,40.6841,40.7016,40.6317,40.7016,100322.0
2020-10-15 11:00:00,46.63,46.72,46.59,46.66,38885.0,40.719,40.7976,40.6841,40.7452,38885.0
2020-10-15 11:30:00,46.66,46.78,46.63,46.72,98746.0,40.7452,40.85,40.719,40.7976,98746.0
2020-10-15 12:00:00,46.71,46.77,46.71,46.72,24118.0,40.7889,40.8413,40.7889,40.7976,24118.0
2020-10-15 12:30:00,46.72,46.76,46.7,46.75,15780.0,40.7976,40.8325,40.7801,40.8238,15780.0
2020-10-15 13:00:00,46.77,46.81,46.76,46.81,9770.0,40.8413,40.8762,40.8325,40.8762,9770.0
2020-10-15 13:30:00,46.82,46.84,46.81,46.83,16702.0,40.8849,40.9024,40.8762,40.8937,16702.0
2020-10-15 14:00:00,46.83,46.88,46.83,46.87,16458.0,40.8937,40.9373,40.8937,40.9286,16458.0
2020-10-15 14:30:00,46.86,46.87,46.78,46.84,455631.0,40.9199,40.9286,40.85,40.9024,455631.0
2020-10-15 15:00:00,46.84,46.92,46.84,46.91,16636.0,40.9024,40.9723,40.9024,40.9635,16636.0
2020-10-15 15:30:00,46.91,46.93,46.86,46.89,306986.0,40.9635,40.981,40.9199,40.9461,306986.0
2020-10-16 09:30:00,47.06,47.09,46.97,47.07,53117.0,41.0945,41.1207,41.0159,41.1032,53117.0
2020-10-16 10:00:00,47.08,47.23,47.08,47.22,88620.0,41.112,41.243,41.112,41.2342,88620.0
2020-10-16 10:30:00,47.24,47.24,47.15,47.17,44319.0,41.2517,41.2517,41.1731,41.1906,44319.0
2020-10-16 11:00:00,47.17,47.18,47.08,47.1,161110.0,41.1906,41.1993,41.112,41.1294,161110.0
2020-10-16 11:30:00,47.1,47.15,47.08,47.14,145072.0,41.1294,41.1731,41.112,41.1644,145072.0
2020-10-16 12:00:00,47.15,47.15,47.08,47.14,68545.0,41.1731,41.1731,41.112,41.1644,68545.0
2020-10-16 12:30:00,47.14,47.14,47.07,47.13,173748.0,41.1644,41.1644,41.1032,41.1556,173748.0
2020-10-16 13:00:00,47.13,47.16,47.13,47.15,42423.0,41.1556,41.1818,41.1556,41.1731,42423.0
2020-10-16 13:30:00,47.15,47.17,47.14,47.15,73508.0,41.1731,41.1906,41.1644,41.1731,73508.0
2020-10-16 14:00:00,47.15,47.17,47.12,47.17,27920.0,41.1731,41.1906,41.1469,41.1906,27920.0
2020-10-16 14:30:00,47.17,47.19,47.14,47.18,22309.0,41.1906,41.208,41.1644,41.1993,22309.0
2020-10-16 15:00:00,47.16,47.16,47.08,47.11,110027.0,41.1818,41.1818,41.112,41.1382,110027.0
2020-10-16 15:30:00,47.11,47.11,47.07,47.08,64179.0,41.1382,41.1382,41.1032,41.112,64179.0
2020-10-19 09:30:00,47.33,47.36,47.28,47.34,104536.0,41.3303,41.3565,41.2866,41.339,104536.0
2020-10-19 10:00:00,47.3,47.31,47.16,47.31,91964.0,41.3041,41.3128,41.1818,41.3128,91964.0
2020-10-19 10:30:00,47.32,47.33,47.21,47.29,115900.0,41.3216,41.3303,41.2255,41.2954,115900.0
2020-10-19 11:00:00,47.29,47.34,47.21,47.24,66923.0,41.2954,41.339,41.2255,41.2517,66923.0
2020-10-19 11:30:00,47.25,47.27,47.21,47.24,85292.0,41.2604,41.2779,41.2255,41.2517,85292.0
2020-10-19 12:00:00,47.23,47.27,47.21,47.22,64525.0,41.243,41.2779,41.2255,41.2342,64525.0
2020-10-19 12:30:00,47.21,47.24,47.21,47.23,54184.0,41.2255,41.2517,41.2255,41.243,54184.0
2020-10-19 13:00:00,47.22,47.23,47.2,47.21,26895.0,41.2342,41.243,41.2168,41.2255,26895.0
2020-10-19 13:30:00,47.2,47.2,47.12,47.13,58519.0,41.2168,41.2168,41.1469,41.1556,58519.0
2020-10-19 14:00:00,47.11,47.15,47.1,47.14,29862.0,41.1382,41.1731,41.1294,41.1644,29862.0
2020-10-19 14:30:00,47.13,47.13,46.91,46.92,29810.0,41.1556,41.1556,40.9635,40.9723,29810.0
2020-10-19 15:00:00,46.91,46.93,46.85,46.9,257061.0,40.9635,40.981,40.9111,40.9548,257061.0
2020-10-19 15:30:00,46.9,46.92,46.81,46.87,345147.0,40.9548,40.9723,40.8762,40.9286,345147.0
2020-10-20 09:30:00,47.21,47.33,47.14,47.32,64137.0,41.2255,41.3303,41.1644,41.3216,64137.0
2020-10-20 10:00:00,47.32,47.35,47.26,47.26,52314.0,41.3216,41.3478,41.2692,41.2692,52314.0
2020-10-20 10:30:00,47.3,47.35,47.29,47.29,42228.0,41.3041,41.3478,41.2954,41.2954,42228.0
2020-10-20 11:00:00,47.28,47.29,47.21,47.25,27731.0,41.2866,41.2954,41.2255,41.2604,27731.0
2020-10-20 11:30:00,47.23,47.25,47.2,47.25,16985.0,41.243,41.2604,41.2168,41.2604,16985.0
2020-10-20 12:00:00,47.26,47.28,47.22,47.22,14029.0,41.2692,41.2866,41.2342,41.2342,14029.0
2020-10-20 12:30:00,47.24,47.36,47.23,47.3,63462.0,41.2517,41.3565,41.243,41.3041,63462.0
2020-10-20 13:00:00,47.34,47.41,47.34,47.41,12058.0,41.339,41.4001,41.339,41.4001,12058.0
2020-10-20 13:30:00,47.41,47.45,47.36,47.37,15344.0,41.4001,41.4351,41.3565,41.3652,15344.0
2020-10-20 14:00:00,47.38,47.41,47.35,47.37,32814.0,41.3739,41.4001,41.3478,41.3652,32814.0
2020-10-20 14:30:00,47.37,47.39,47.32,47.33,47588.0,41.3652,41.3827,41.3216,41.3303,47588.0
2020-10-20 15:00:00,47.33,47.36,47.17,47.27,95459.0,41.3303,41.3565,41.1906,41.2779,95459.0
2020-10-20 15:30:00,47.26,47.29,47.19,47.21,188007.0,41.2692,41.2954,41.208,41.2255,188007.0
2020-10-21 09:30:00,47.18,47.4,47.17,47.4,60459.0,41.1993,41.3914,41.1906,41.3914,60459.0
2020-10-21 10:00:00,47.37,47.4,47.35,47.37,12752.0,41.3652,41.3914,41.3478,41.3652,12752.0
2020-10-21 10:30:00,47.37,47.4,47.28,47.28,30610.0,41.3652,41.3914,41.2866,41.2866,30610.0
2020-10-21 11:00:00,47.27,47.27,47.11,47.15,24202.0,41.2779,41.2779,41.1382,41.1731,24202.0
2020-10-21 11:30:00,47.17,47.21,47.13,47.15,40228.0,41.1906,41.2255,41.1556,41.1731,40228.0
2020-10-21 12:00:00,47.15,47.3,47.14,47.22,119876.0,41.1731,41.3041,41.1644,41.2342,119876.0
2020-10-21 12:30:00,47.22,47.22,47.12,47.13,31478.0,41.2342,41.2342,41.1469,41.1556,31478.0
2020-10-21 13:00:00,47.12,47.18,47.12,47.17,22292.0,41.1469,41.1993,41.1469,41.1906,22292.0
2020-10-21 13:30:00,47.19,47.19,47.13,47.15,9234.0,41.208,41.208,41.1556,41.1731,9234.0
2020-10-21 14:00:00,47.15,47.23,47.15,47.23,26198.0,41.1731,41.243,41.1731,41.243,26198.0
2020-10-21 14:30:00,47.21,47.26,47.2,47.23,13036.0,41.2255,41.2692,41.2168,41.243,13036.0
2020-10-21 15:00:00,47.24,47.25,47.17,47.22,27918.0,41.2517,41.2604,41.1906,41.2342,27918.0
2020-10-21 15:30:00,47.23,47.23,47.06,47.07,248088.0,41.243,41.243,41.0945,41.1032,248088.0
2020-10-22 09:30:00,47.06,47.08,47.0,47.05,399365.0,41.0945,41.112,41.0421,41.0858,399365.0
2020-10-22 10:00:00,47.04,47.04,46.85,46.88,487002.0,41.077,41.077,40.9111,40.9373,487002.0
2020-10-22 10:30:00,46.88,46.94,46.78,46.93,345691.0,40.9373,40.9897,40.85,40.981,345691.0
2020-10-22 11:00:00,46.92,47.06,46.92,47.02,260863.0,40.9723,41.0945,40.9723,41.0596,260863.0
2020-10-22 11:30:00,47.01,47.03,46.96,46.96,264938.0,41.0509,41.0683,41.0072,41.0072,264938.0
2020-10-22 12:00:00,46.96,47.01,46.95,46.98,214608.0,41.0072,41.0509,40.9985,41.0247,214608.0
2020-10-22 12:30:00,46.97,47.05,46.95,47.04,64316.0,41.0159,41.0858,40.9985,41.077,64316.0
2020-10-22 13:00:00,47.05,47.12,47.03,47.08,115735.0,41.0858,41.1469,41.0683,41.112,115735.0
2020-10-22 13:30:00,47.08,47.11,47.05,47.09,108870.0,41.112,41.1382,41.0858,41.1207,108870.0
2020-10-22 14:00:00,47.09,47.14,47.09,47.11,117715.0,41.1207,41.1644,41.1207,41.1382,117715.0
2020-10-22 14:30:00,47.1,47.12,47.09,47.1,35196.0,41.1294,41.1469,41.1207,41.1294,35196.0
2020-10-22 15:00:00,47.1,47.1,47.06,47.1,73671.0,41.1294,41.1294,41.0945,41.1294,73671.0
2020-10-22 15:30:00,47.11,47.12,47.03,47.06,88911.0,41.1382,41.1469,41.0683,41.0945,88911.0
2020-10-23 09:30:00,47.27,47.27,47.16,47.16,975051.0,41.2779,41.2779,41.1818,41.1818,975051.0
2020-10-23 10:00:00,47.17,47.17,47.08,47.11,187603.0,41.1906,41.1906,41.112,41.1382,187603.0
2020-10-23 10:30:00,47.11,47.15,47.09,47.11,94756.0,41.1382,41.1731,41.1207,41.1382,94756.0
2020-10-23 11:00:00,47.11,47.13,47.03,47.1,144645.0,41.1382,41.1556,41.0683,41.1294,144645.0
2020-10-23 11:30:00,47.08,47.16,47.08,47.13,54627.0,41.112,41.1818,41.112,41.1556,54627.0
2020-10-23 12:00:00,47.13,47.16,47.05,47.09,174202.0,41.1556,41.1818,41.0858,41.1207,174202.0
2020-10-23 12:30:00,47.09,47.14,47.08,47.1,83543.0,41.1207,41.1644,41.112,41.1294,83543.0
2020-10-23 13:00:00,47.09,47.19,47.09,47.18,145949.0,41.1207,41.208,41.1207,41.1993,145949.0
2020-10-23 13:30:00,47.18,47.19,47.15,47.16,76528.0,41.1993,41.208,41.1731,41.1818,76528.0
2020-10-23 14:00:00,47.16,47.23,47.15,47.23,106607.0,41.1818,41.243,41.1731,41.243,106607.0
2020-10-23 14:30:00,47.22,47.22,47.19,47.2,78896.0,41.2342,41.2342,41.208,41.2168,78896.0
2020-10-23 15:00:00,47.2,47.26,47.19,47.25,73875.0,41.2168,41.2692,41.208,41.2604,73875.0
2020-10-23 15:30:00,47.25,47.31,47.23,47.3,155933.0,41.2604,41.3128,41.243,41.3041,155933.0
2020-10-26 09:30:00,46.75,46.83,46.74,46.79,73605.0,40.8238,40.8937,40.8151,40.8587,73605.0
2020-10-26 10:00:00,46.79,46.82,46.7,46.7,83088.0,40.8587,40.8849,40.7801,40.7801,83088.0
2020-10-26 10:30:00,46.71,46.73,46.57,46.58,267028.0,40.7889,40.8063,40.6666,40.6754,267028.0
2020-10-26 11:00:00,46.56,46.58,46.45,46.55,81425.0,40.6579,40.6754,40.5618,40.6492,81425.0
2020-10-26 11:30:00,46.55,46.59,46.48,46.55,98770.0,40.6492,40.6841,40.588,40.6492,98770.0
2020-10-26 12:00:00,46.54,46.6,46.51,46.54,51092.0,40.6404,40.6928,40.6142,40.6404,51092.0
2020-10-26 12:30:00,46.54,46.54,46.43,46.44,71711.0,40.6404,40.6404,40.5444,40.5531,71711.0
2020-10-26 13:00:00,46.45,46.45,46.29,46.31,76183.0,40.5618,40.5618,40.4221,40.4396,76183.0
2020-10-26 13:30:00,46.3,46.4,46.22,46.4,70396.0,40.4309,40.5182,40.361,40.5182,70396.0
2020-10-26 14:00:00,46.39,46.47,46.38,46.46,166429.0,40.5094,40.5793,40.5007,40.5706,166429.0
2020-10-26 14:30:00,46.46,46.48,46.41,46.45,46206.0,40.5706,40.588,40.5269,40.5618,46206.0
2020-10-26 15:00:00,46.45,46.51,46.42,46.49,50771.0,40.5618,40.6142,40.5356,40.5968,50771.0
2020-10-26 15:30:00,46.48,46.54,46.44,46.53,42682.0,40.588,40.6404,40.5531,40.6317,42682.0
2020-10-27 09:30:00,46.54,46.54,46.44,46.53,46227.0,40.6404,40.6404,40.5531,40.6317,46227.0
2020-10-27 10:00:00,46.54,46.55,46.36,46.36,152655.0,40.6404,40.6492,40.4832,40.4832,152655.0
2020-10-27 10:30:00,46.36,46.48,46.36,46.42,42813.0,40.4832,40.588,40.4832,40.5356,42813.0
2020-10-27 11:00:00,46.39,46.47,46.37,46.41,78420.0,40.5094,40.5793,40.492,40.5269,78420.0
2020-10-27 11:30:00,46.38,46.51,46.38,46.51,49373.0,40.5007,40.6142,40.5007,40.6142,49373.0
2020-10-27 12:00:00,46.48,46.53,46.46,46.49,48395.0,40.588,40.6317,40.5706,40.5968,48395.0
2020-10-27 12:30:00,46.49,46.49,46.37,46.41,41424.0,40.5968,40.5968,40.492,40.5269,41424.0
2020-10-27 13:00:00,46.42,46.46,46.39,46.46,82848.0,40.5356,40.5706,40.5094,40.5706,82848.0
2020-10-27 13:30:00,46.47,46.5,46.46,46.46,143606.0,40.5793,40.6055,40.5706,40.5706,143606.0
2020-10-27 14:00:00,46.47,46.47,46.37,46.4,63486.0,40.5793,40.5793,40.492,40.5182,63486.0
2020-10-27 14:30:00,46.39,46.4,46.34,46.38,96497.0,40.5094,40.5182,40.4658,40.5007,96497.0
2020-10-27 15:00:00,46.37,46.39,46.32,46.38,195938.0,40.492,40.5094,40.4483,40.5007,195938.0
2020-10-27 15:30:00,46.38,46.43,46.34,46.38,168824.0,40.5007,40.5444,40.4658,40.5007,168824.0
2020-10-28 09:30:00,45.49,45.51,45.36,45.41,268202.0,39.7235,39.741,39.61,39.6537,268202.0
2020-10-28 10:00:00,45.41,45.47,45.14,45.15,203153.0,39.6537,39.7061,39.4179,39.4266,203153.0
2020-10-28 10:30:00,45.15,45.25,45.07,45.15,86255.0,39.4266,39.514,39.3568,39.4266,86255.0
2020-10-28 11:00:00,45.15,45.23,45.1,45.13,76423.0,39.4266,39.4965,39.383,39.4092,76423.0
2020-10-28 11:30:00,45.13,45.35,45.07,45.32,87612.0,39.4092,39.6013,39.3568,39.5751,87612.0
2020-10-28 12:00:00,45.35,45.42,45.26,45.27,94793.0,39.6013,39.6624,39.5227,39.5314,94793.0
2020-10-28 12:30:00,45.28,45.35,45.17,45.2,49479.0,39.5402,39.6013,39.4441,39.4703,49479.0
2020-10-28 13:00:00,45.2,45.21,45.09,45.2,179212.0,39.4703,39.479,39.3742,39.4703,179212.0
2020-10-28 13:30:00,45.19,45.27,45.17,45.26,45218.0,39.4616,39.5314,39.4441,39.5227,45218.0
2020-10-28 14:00:00,45.26,45.29,45.13,45.28,111570.0,39.5227,39.5489,39.4092,39.5402,111570.0
2020-10-28 14:30:00,45.29,45.34,45.2,45.31,245638.0,39.5489,39.5925,39.4703,39.5664,245638.0
2020-10-28 15:00:00,45.31,45.32,45.2,45.27,411929.0,39.5664,39.5751,39.4703,39.5314,411929.0
2020-10-28 15:30:00,45.27,45.33,45.06,45.06,559237.0,39.5314,39.5838,39.348,39.348,559237.0
2020-10-29 09:30:00,45.16,45.24,44.92,45.23,160158.0,39.4354,39.5052,39.2258,39.4965,160158.0
2020-10-29 10:00:00,45.21,45.34,45.17,45.34,122575.0,39.479,39.5925,39.4441,39.5925,122575.0
2020-10-29 10:30:00,45.34,45.41,45.27,45.3,102290.0,39.5925,39.6537,39.5314,39.5576,102290.0
2020-10-29 11:00:00,45.3,45.39,45.24,45.31,88010.0,39.5576,39.6362,39.5052,39.5664,88010.0
2020-10-29 11:30:00,45.32,45.34,45.11,45.14,102520.0,39.5751,39.5925,39.3917,39.4179,102520.0
2020-10-29 12:00:00,45.17,45.22,45.12,45.14,57969.0,39.4441,39.4878,39.4004,39.4179,57969.0
2020-10-29 12:30:00,45.14,45.24,45.14,45.2,53907.0,39.4179,39.5052,39.4179,39.4703,53907.0
2020-10-29 13:00:00,45.21,45.25,45.13,45.25,36741.0,39.479,39.514,39.4092,39.514,36741.0
2020-10-29 13:30:00,45.26,45.35,45.25,45.35,60727.0,39.5227,39.6013,39.514,39.6013,60727.0
2020-10-29 14:00:00,45.36,45.48,45.36,45.48,27533.0,39.61,39.7148,39.61,39.7148,27533.0
2020-10-29 14:30:00,45.46,45.5,45.39,45.41,22040.0,39.6973,39.7323,39.6362,39.6537,22040.0
2020-10-29 15:00:00,45.43,45.46,45.35,45.41,88384.0,39.6711,39.6973,39.6013,39.6537,88384.0
2020-10-29 15:30:00,45.43,45.49,45.34,45.34,167011.0,39.6711,39.7235,39.5925,39.5925,167011.0
2020-10-30 09:30:00,45.13,45.17,45.0,45.07,74740.0,39.4092,39.4441,39.2956,39.3568,74740.0
2020-10-30 10:00:00,45.06,45.13,44.9,44.91,93290.0,39.348,39.4092,39.2083,39.2171,93290.0
2020-10-30 10:30:00,44.91,44.93,44.74,44.74,114710.0,39.2171,39.2345,39.0686,39.0686,114710.0
2020-10-30 11:00:00,44.73,44.93,44.73,44.84,189221.0,39.0599,39.2345,39.0599,39.1559,189221.0
2020-10-30 11:30:00,44.84,44.89,44.78,44.89,220946.0,39.1559,39.1996,39.1035,39.1996,220946.0
2020-10-30 12:00:00,44.86,45.03,44.86,45.01,59600.0,39.1734,39.3218,39.1734,39.3044,59600.0
2020-10-30 12:30:00,45.01,45.03,44.87,44.89,60017.0,39.3044,39.3218,39.1821,39.1996,60017.0
2020-10-30 13:00:00,44.88,44.92,44.8,44.84,52235.0,39.1909,39.2258,39.121,39.1559,52235.0
2020-10-30 13:30:00,44.84,44.84,44.74,44.83,48956.0,39.1559,39.1559,39.0686,39.1472,48956.0
2020-10-30 14:00:00,44.83,44.92,44.79,44.8,92142.0,39.1472,39.2258,39.1123,39.121,92142.0
2020-10-30 14:30:00,44.79,44.87,44.77,44.83,57459.0,39.1123,39.1821,39.0948,39.1472,57459.0
2020-10-30 15:00:00,44.83,44.91,44.81,44.86,98605.0,39.1472,39.2171,39.1297,39.1734,98605.0
2020-10-30 15:30:00,44.86,45.03,44.81,45.02,237273.0,39.1734,39.3218,39.1297,39.3131,237273.0
2020-11-02 09:30:00,45.53,45.57,45.42,45.54,118108.0,39.7585,39.7934,39.6624,39.7672,118108.0
2020-11-02 10:00:00,45.6,45.62,45.49,45.55,87017.0,39.8196,39.8371,39.7235,39.7759,87017.0
2020-11-02 10:30:00,45.53,45.53,45.45,45.51,36887.0,39.7585,39.7585,39.6886,39.741,36887.0
2020-11-02 11:00:00,45.49,45.53,45.45,45.5,37317.0,39.7235,39.7585,39.6886,39.7323,37317.0
2020-11-02 11:30:00,45.51,45.59,45.48,45.54,44617.0,39.741,39.8109,39.7148,39.7672,44617.0
2020-11-02 12:00:00,45.54,45.56,45.5,45.54,97847.0,39.7672,39.7847,39.7323,39.7672,97847.0
2020-11-02 12:30:00,45.55,45.55,45.41,45.43,197608.0,39.7759,39.7759,39.6537,39.6711,197608.0
2020-11-02 13:00:00,45.44,45.44,45.31,45.37,166557.0,39.6799,39.6799,39.5664,39.6187,166557.0
2020-11-02 13:30:00,45.37,45.39,45.3,45.31,74336.0,39.6187,39.6362,39.5576,39.5664,74336.0
2020-11-02 14:00:00,45.31,45.47,45.31,45.47,160804.0,39.5664,39.7061,39.5664,39.7061,160804.0
2020-11-02 14:30:00,45.48,45.57,45.46,45.51,65334.0,39.7148,39.7934,39.6973,39.741,65334.0
2020-11-02 15:00:00,45.52,45.6,45.52,45.57,58076.0,39.7497,39.8196,39.7497,39.7934,58076.0
2020-11-02 15:30:00,45.57,45.62,45.5,45.62,360525.0,39.7934,39.8371,39.7323,39.8371,360525.0
2020-11-03 09:30:00,46.27,46.37,46.17,46.35,98747.0,40.4047,40.492,40.3173,40.4745,98747.0
2020-11-03 10:00:00,46.35,46.48,46.34,46.44,68163.0,40.4745,40.588,40.4658,40.5531,68163.0
2020-11-03 10:30:00,46.45,46.56,46.42,46.55,148179.0,40.5618,40.6579,40.5356,40.6492,148179.0
2020-11-03 11:00:00,46.55,46.57,46.5,46.52,96945.0,40.6492,40.6666,40.6055,40.623,96945.0
2020-11-03 11:30:00,46.52,46.6,46.49,46.5,89431.0,40.623,40.6928,40.5968,40.6055,89431.0
2020-11-03 12:00:00,46.51,46.54,46.45,46.54,136157.0,40.6142,40.6404,40.5618,40.6404,136157.0
2020-11-03 12:30:00,46.54,46.54,46.42,46.43,81307.0,40.6404,40.6404,40.5356,40.5444,81307.0
2020-11-03 13:00:00,46.44,46.45,46.4,46.41,28437.0,40.5531,40.5618,40.5182,40.5269,28437.0
2020-11-03 13:30:00,46.42,46.43,46.29,46.3,47823.0,40.5356,40.5444,40.4221,40.4309,47823.0
2020-11-03 14:00:00,46.3,46.39,46.3,46.37,53669.0,40.4309,40.5094,40.4309,40.492,53669.0
2020-11-03 14:30:00,46.38,46.45,46.38,46.43,31926.0,40.5007,40.5618,40.5007,40.5444,31926.0
2020-11-03 15:00:00,46.43,46.47,46.37,46.47,78783.0,40.5444,40.5793,40.492,40.5793,78783.0
2020-11-03 15:30:00,46.48,46.6,46.44,46.47,460974.0,40.588,40.6928,40.5531,40.5793,460974.0
2020-11-04 09:30:00,46.83,46.96,46.64,46.96,158231.0,40.8937,41.0072,40.7278,41.0072,158231.0
2020-11-04 10:00:00,46.97,47.28,46.96,47.2,215698.0,41.0159,41.2866,41.0072,41.2168,215698.0
2020-11-04 10:30:00,47.2,47.31,47.14,47.3,111972.0,41.2168,41.3128,41.1644,41.3041,111972.0
2020-11-04 11:00:00,47.3,47.33,47.15,47.28,179908.0,41.3041,41.3303,41.1731,41.2866,179908.0
2020-11-04 11:30:00,47.28,47.52,47.28,47.5,131814.0,41.2866,41.4962,41.2866,41.4787,131814.0
2020-11-04 12:00:00,47.48,47.52,47.44,47.49,152742.0,41.4613,41.4962,41.4263,41.47,152742.0
2020-11-04 12:30:00,47.5,47.55,47.44,47.45,58255.0,41.4787,41.5224,41.4263,41.4351,58255.0
2020-11-04 13:00:00,47.46,47.47,47.4,47.45,66880.0,41.4438,41.4525,41.3914,41.4351,66880.0
2020-11-04 13:30:00,47.45,47.51,47.37,47.41,85597.0,41.4351,41.4875,41.3652,41.4001,85597.0
2020-11-04 14:00:00,47.41,47.44,47.35,47.4,89805.0,41.4001,41.4263,41.3478,41.3914,89805.0
2020-11-04 14:30:00,47.39,47.4,47.3,47.38,81599.0,41.3827,41.3914,41.3041,41.3739,81599.0
2020-11-04 15:00:00,47.39,47.4,47.23,47.23,90683.0,41.3827,41.3914,41.243,41.243,90683.0
2020-11-04 15:30:00,47.24,47.31,47.19,47.24,551003.0,41.2517,41.3128,41.208,41.2517,551003.0
2020-11-05 09:30:00,48.2,48.25,48.11,48.24,262812.0,42.09,42.1337,42.0114,42.1249,262812.0
2020-11-05 10:00:00,48.21,48.28,48.08,48.08,161072.0,42.0987,42.1599,41.9852,41.9852,161072.0
2020-11-05 10:30:00,48.06,48.25,48.06,48.25,99408.0,41.9678,42.1337,41.9678,42.1337,99408.0
2020-11-05 11:00:00,48.26,48.26,48.12,48.19,58006.0,42.1424,42.1424,42.0201,42.0813,58006.0
2020-11-05 11:30:00,48.2,48.21,48.1,48.11,60508.0,42.09,42.0987,42.0027,42.0114,60508.0
2020-11-05 12:00:00,48.1,48.14,47.97,47.98,58960.0,42.0027,42.0376,41.8892,41.8979,58960.0
2020-11-05 12:30:00,47.98,48.15,47.97,48.14,47710.0,41.8979,42.0463,41.8892,42.0376,47710.0
2020-11-05 13:00:00,48.14,48.21,48.11,48.13,46301.0,42.0376,42.0987,42.0114,42.0289,46301.0
2020-11-05 13:30:00,48.13,48.23,48.13,48.18,33873.0,42.0289,42.1162,42.0289,42.0725,33873.0
2020-11-05 14:00:00,48.2,48.3,48.19,48.29,176743.0,42.09,42.1773,42.0813,42.1686,176743.0
2020-11-05 14:30:00,48.29,48.35,48.23,48.32,49576.0,42.1686,42.221,42.1162,42.1948,49576.0
2020-11-05 15:00:00,48.31,48.32,48.22,48.24,121151.0,42.1861,42.1948,42.1075,42.1249,121151.0
2020-11-05 15:30:00,48.26,48.29,48.14,48.26,306530.0,42.1424,42.1686,42.0376,42.1424,306530.0
2020-11-06 09:30:00,48.4,48.4,48.22,48.28,161773.0,42.2647,42.2647,42.1075,42.1599,161773.0
2020-11-06 10:00:00,48.29,48.45,48.27,48.44,114570.0,42.1686,42.3083,42.1511,42.2996,114570.0
2020-11-06 10:30:00,48.43,48.47,48.28,48.3,116559.0,42.2908,42.3258,42.1599,42.1773,116559.0
2020-11-06 11:00:00,48.32,48.43,48.29,48.36,149739.0,42.1948,42.2908,42.1686,42.2297,149739.0
2020-11-06 11:30:00,48.36,48.45,48.35,48.4,57759.0,42.2297,42.3083,42.221,42.2647,57759.0
2020-11-06 12:00:00,48.4,48.43,48.35,48.38,44850.0,42.2647,42.2908,42.221,42.2472,44850.0
2020-11-06 12:30:00,48.4,48.44,48.38,48.41,23250.0,42.2647,42.2996,42.2472,42.2734,23250.0
2020-11-06 13:00:00,48.42,48.48,48.41,48.46,37452.0,42.2821,42.3345,42.2734,42.317,37452.0
2020-11-06 13:30:00,48.46,48.49,48.45,48.48,39364.0,42.317,42.3432,42.3083,42.3345,39364.0
2020-11-06 14:00:00,48.48,48.52,48.47,48.5,111589.0,42.3345,42.3694,42.3258,42.352,111589.0
2020-11-06 14:30:00,48.51,48.52,48.46,48.48,54634.0,42.3607,42.3694,42.317,42.3345,54634.0
2020-11-06 15:00:00,48.48,48.48,48.39,48.46,134721.0,42.3345,42.3345,42.2559,42.317,134721.0
2020-11-06 15:30:00,48.46,48.58,48.37,48.41,286798.0,42.317,42.4218,42.2385,42.2734,286798.0
2020-11-09 09:30:00,50.35,50.38,49.88,49.88,367518.0,43.9675,43.9937,43.557,43.557,367518.0
2020-11-09 10:00:00,49.9,50.16,49.9,50.01,165518.0,43.5745,43.8015,43.5745,43.6706,165518.0
2020-11-09 10:30:00,50.02,50.06,49.72,49.86,217141.0,43.6793,43.7142,43.4173,43.5396,217141.0
2020-11-09 11:00:00,49.86,49.88,49.67,49.82,274690.0,43.5396,43.557,43.3737,43.5046,274690.0
2020-11-09 11:30:00,49.81,49.83,49.62,49.66,98342.0,43.4959,43.5134,43.33,43.3649,98342.0
2020-11-09 12:00:00,49.66,49.84,49.66,49.81,69683.0,43.3649,43.5221,43.3649,43.4959,69683.0
2020-11-09 12:30:00,49.81,49.84,49.76,49.82,37188.0,43.4959,43.5221,43.4523,43.5046,37188.0
2020-11-09 13:00:00,49.82,49.86,49.74,49.75,19297.0,43.5046,43.5396,43.4348,43.4435,19297.0
2020-11-09 13:30:00,49.79,49.79,49.71,49.74,25769.0,43.4785,43.4785,43.4086,43.4348,25769.0
2020-11-09 14:00:00,49.75,49.76,49.6,49.64,99977.0,43.4435,43.4523,43.3125,43.3475,99977.0
2020-11-09 14:30:00,49.63,49.72,49.59,49.71,85372.0,43.3387,43.4173,43.3038,43.4086,85372.0
2020-11-09 15:00:00,49.71,49.75,49.6,49.6,117582.0,43.4086,43.4435,43.3125,43.3125,117582.0
2020-11-09 15:30:00,49.62,49.68,49.41,49.43,369398.0,43.33,43.3824,43.1466,43.1641,369398.0
2020-11-10 09:30:00,49.59,49.66,49.43,49.59,216182.0,43.3038,43.3649,43.1641,43.3038,216182.0
2020-11-10 10:00:00,49.58,49.74,49.51,49.51,59955.0,43.2951,43.4348,43.2339,43.2339,59955.0
2020-11-10 10:30:00,49.51,49.55,49.36,49.51,38574.0,43.2339,43.2689,43.103,43.2339,38574.0
2020-11-10 11:00:00,49.53,49.67,49.52,49.67,35395.0,43.2514,43.3737,43.2427,43.3737,35395.0
2020-11-10 11:30:00,49.67,49.67,49.57,49.63,28158.0,43.3737,43.3737,43.2863,43.3387,28158.0
2020-11-10 12:00:00,49.68,49.78,49.68,49.75,32810.0,43.3824,43.4697,43.3824,43.4435,32810.0
2020-11-10 12:30:00,49.75,49.82,49.72,49.76,18788.0,43.4435,43.5046,43.4173,43.4523,18788.0
2020-11-10 13:00:00,49.77,49.8,49.61,49.65,83883.0,43.461,43.4872,43.3213,43.3562,83883.0
2020-11-10 13:30:00,49.64,49.73,49.59,49.71,72000.0,43.3475,43.4261,43.3038,43.4086,72000.0
2020-11-10 14:00:00,49.72,49.74,49.61,49.64,94860.0,43.4173,43.4348,43.3213,43.3475,94860.0
2020-11-10 14:30:00,49.63,49.74,49.63,49.7,48448.0,43.3387,43.4348,43.3387,43.3999,48448.0
2020-11-10 15:00:00,49.69,49.71,49.59,49.67,63955.0,43.3911,43.4086,43.3038,43.3737,63955.0
2020-11-10 15:30:00,49.67,49.68,49.52,49.54,191376.0,43.3737,43.3824,43.2427,43.2601,191376.0
2020-11-11 09:30:00,49.78,49.87,49.71,49.77,222555.0,43.4697,43.5483,43.4086,43.461,222555.0
2020-11-11 10:00:00,49.8,49.86,49.75,49.86,41378.0,43.4872,43.5396,43.4435,43.5396,41378.0
2020-11-11 10:30:00,49.87,49.89,49.79,49.87,37484.0,43.5483,43.5658,43.4785,43.5483,37484.0
2020-11-11 11:00:00,49.86,49.93,49.83,49.9,124018.0,43.5396,43.6007,43.5134,43.5745,124018.0
2020-11-11 11:30:00,49.91,49.91,49.85,49.9,84277.0,43.5832,43.5832,43.5308,43.5745,84277.0
2020-11-11 12:00:00,49.89,49.95,49.89,49.91,25862.0,43.5658,43.6182,43.5658,43.5832,25862.0
2020-11-11 12:30:00,49.9,49.96,49.9,49.96,26470.0,43.5745,43.6269,43.5745,43.6269,26470.0
2020-11-11 13:00:00,49.95,49.95,49.91,49.93,105625.0,43.6182,43.6182,43.5832,43.6007,105625.0
2020-11-11 13:30:00,49.94,49.97,49.9,49.91,19152.0,43.6094,43.6356,43.5745,43.5832,19152.0
2020-11-11 14:00:00,49.9,49.96,49.87,49.87,34964.0,43.5745,43.6269,43.5483,43.5483,34964.0
2020-11-11 14:30:00,49.86,49.9,49.76,49.82,139533.0,43.5396,43.5745,43.4523,43.5046,139533.0
2020-11-11 15:00:00,49.82,49.85,49.77,49.77,28199.0,43.5046,43.5308,43.461,43.461,28199.0
2020-11-11 15:30:00,49.78,49.95,49.77,49.95,176114.0,43.4697,43.6182,43.461,43.6182,176114.0
2020-11-12 09:30:00,49.73,49.74,49.61,49.7,113543.0,43.4261,43.4348,43.3213,43.3999,113543.0
2020-11-12 10:00:00,49.7,49.81,49.68,49.74,116835.0,43.3999,43.4959,43.3824,43.4348,116835.0
2020-11-12 10:30:00,49.76,49.82,49.76,49.81,197552.0,43.4523,43.5046,43.4523,43.4959,197552.0
2020-11-12 11:00:00,49.79,49.81,49.74,49.81,67821.0,43.4785,43.4959,43.4348,43.4959,67821.0
2020-11-12 11:30:00,49.8,49.81,49.67,49.71,25815.0,43.4872,43.4959,43.3737,43.4086,25815.0
2020-11-12 12:00:00,49.71,49.73,49.62,49.62,21766.0,43.4086,43.4261,43.33,43.33,21766.0
2020-11-12 12:30:00,49.62,49.64,49.44,49.51,252952.0,43.33,43.3475,43.1728,43.2339,252952.0
2020-11-12 13:00:00,49.51,49.51,49.4,49.41,94676.0,43.2339,43.2339,43.1379,43.1466,94676.0
2020-11-12 13:30:00,49.4,49.5,49.39,49.5,67143.0,43.1379,43.2252,43.1292,43.2252,67143.0
2020-11-12 14:00:00,49.52,49.53,49.36,49.4,80421.0,43.2427,43.2514,43.103,43.1379,80421.0
2020-11-12 14:30:00,49.37,49.43,49.29,49.31,77365.0,43.1117,43.1641,43.0418,43.0593,77365.0
2020-11-12 15:00:00,49.31,49.34,49.24,49.27,89830.0,43.0593,43.0855,42.9982,43.0244,89830.0
2020-11-12 15:30:00,49.25,49.31,49.21,49.3,231081.0,43.0069,43.0593,42.972,43.0506,231081.0
2020-11-13 09:30:00,49.72,49.84,49.68,49.82,216324.0,43.4173,43.5221,43.3824,43.5046,216324.0
2020-11-13 10:00:00,49.82,49.85,49.73,49.78,81325.0,43.5046,43.5308,43.4261,43.4697,81325.0
2020-11-13 10:30:00,49.78,49.81,49.68,49.71,81673.0,43.4697,43.4959,43.3824,43.4086,81673.0
2020-11-13 11:00:00,49.72,49.85,49.72,49.8,83559.0,43.4173,43.5308,43.4173,43.4872,83559.0
2020-11-13 11:30:00,49.79,49.82,49.73,49.82,211878.0,43.4785,43.5046,43.4261,43.5046,211878.0
2020-11-13 12:00:00,49.82,49.84,49.8,49.82,312798.0,43.5046,43.5221,43.4872,43.5046,312798.0
2020-11-13 12:30:00,49.83,49.88,49.82,49.88,228794.0,43.5134,43.557,43.5046,43.557,228794.0
2020-11-13 13:00:00,49.88,49.94,49.86,49.9,79868.0,43.557,43.6094,43.5396,43.5745,79868.0
2020-11-13 13:30:00,49.9,49.93,49.86,49.92,69656.0,43.5745,43.6007,43.5396,43.592,69656.0
2020-11-13 14:00:00,49.93,49.99,49.91,49.95,99359.0,43.6007,43.6531,43.5832,43.6182,99359.0
2020-11-13 14:30:00,49.95,50.0,49.92,49.99,128401.0,43.6182,43.6618,43.592,43.6531,128401.0
2020-11-13 15:00:00,49.97,49.99,49.93,49.98,57121.0,43.6356,43.6531,43.6007,43.6444,57121.0
2020-11-13 15:30:00,49.98,50.06,49.95,50.02,217861.0,43.6444,43.7142,43.6182,43.6793,217861.0
2020-11-16 09:30:00,50.57,50.61,50.44,50.5,107945.0,44.1596,44.1945,44.0461,44.0984,107945.0
2020-11-16 10:00:00,50.51,50.6,50.47,50.6,49584.0,44.1072,44.1858,44.0723,44.1858,49584.0
2020-11-16 10:30:00,50.6,50.61,50.55,50.61,47278.0,44.1858,44.1945,44.1421,44.1945,47278.0
2020-11-16 11:00:00,50.61,50.62,50.56,50.57,15402.0,44.1945,44.2032,44.1508,44.1596,15402.0
2020-11-16 11:30:00,50.56,50.57,50.51,50.55,20997.0,44.1508,44.1596,44.1072,44.1421,20997.0
2020-11-16 12:00:00,50.55,50.56,50.48,50.49,28219.0,44.1421,44.1508,44.081,44.0897,28219.0
2020-11-16 12:30:00,50.48,50.48,50.44,50.47,12116.0,44.081,44.081,44.0461,44.0723,12116.0
2020-11-16 13:00:00,50.47,50.49,50.41,50.41,21505.0,44.0723,44.0897,44.0199,44.0199,21505.0
2020-11-16 13:30:00,50.41,50.46,50.37,50.43,35133.0,44.0199,44.0635,43.9849,44.0373,35133.0
2020-11-16 14:00:00,50.42,50.5,50.4,50.5,54455.0,44.0286,44.0984,44.0111,44.0984,54455.0
2020-11-16 14:30:00,50.5,50.51,50.45,50.46,40378.0,44.0984,44.1072,44.0548,44.0635,40378.0
2020-11-16 15:00:00,50.46,50.51,50.41,50.48,123104.0,44.0635,44.1072,44.0199,44.081,123104.0
2020-11-16 15:30:00,50.48,50.63,50.47,50.63,785810.0,44.081,44.212,44.0723,44.212,785810.0
2020-11-17 09:30:00,50.42,50.43,50.31,50.31,136047.0,44.0286,44.0373,43.9325,43.9325,136047.0
2020-11-17 10:00:00,50.32,50.47,50.3,50.45,248921.0,43.9413,44.0723,43.9238,44.0548,248921.0
2020-11-17 10:30:00,50.46,50.55,50.44,50.53,500016.0,44.0635,44.1421,44.0461,44.1246,500016.0
2020-11-17 11:00:00,50.54,50.55,50.5,50.52,367061.0,44.1334,44.1421,44.0984,44.1159,367061.0
2020-11-17 11:30:00,50.52,50.58,50.52,50.55,26012.0,44.1159,44.1683,44.1159,44.1421,26012.0
2020-11-17 12:00:00,50.55,50.61,50.54,50.58,61653.0,44.1421,44.1945,44.1334,44.1683,61653.0
2020-11-17 12:30:00,50.59,50.6,50.55,50.57,51287.0,44.177,44.1858,44.1421,44.1596,51287.0
2020-11-17 13:00:00,50.57,50.62,50.57,50.6,13627.0,44.1596,44.2032,44.1596,44.1858,13627.0
2020-11-17 13:30:00,50.6,50.62,50.56,50.58,58351.0,44.1858,44.2032,44.1508,44.1683,58351.0
2020-11-17 14:00:00,50.59,50.69,50.59,50.66,46393.0,44.177,44.2644,44.177,44.2382,46393.0
2020-11-17 14:30:00,50.65,50.68,50.65,50.65,22919.0,44.2294,44.2556,44.2294,44.2294,22919.0
2020-11-17 15:00:00,50.66,50.66,50.52,50.53,33417.0,44.2382,44.2382,44.1159,44.1246,33417.0
2020-11-17 15:30:00,50.54,50.58,50.5,50.57,129044.0,44.1334,44.1683,44.0984,44.1596,129044.0
2020-11-18 09:30:00,50.67,50.69,50.6,50.64,40704.0,44.2469,44.2644,44.1858,44.2207,40704.0
2020-11-18 10:00:00,50.65,50.71,50.65,50.7,94806.0,44.2294,44.2818,44.2294,44.2731,94806.0
2020-11-18 10:30:00,50.7,50.72,50.66,50.71,36987.0,44.2731,44.2906,44.2382,44.2818,36987.0
2020-11-18 11:00:00,50.71,50.73,50.69,50.72,39466.0,44.2818,44.2993,44.2644,44.2906,39466.0
2020-11-18 11:30:00,50.72,50.77,50.7,50.76,34447.0,44.2906,44.3342,44.2731,44.3255,34447.0
2020-11-18 12:00:00,50.77,50.79,50.73,50.75,20645.0,44.3342,44.3517,44.2993,44.3168,20645.0
2020-11-18 12:30:00,50.75,50.77,50.72,50.73,64090.0,44.3168,44.3342,44.2906,44.2993,64090.0
2020-11-18 13:00:00,50.73,50.76,50.68,50.69,24480.0,44.2993,44.3255,44.2556,44.2644,24480.0
2020-11-18 13:30:00,50.69,50.72,50.63,50.66,66359.0,44.2644,44.2906,44.212,44.2382,66359.0
2020-11-18 14:00:00,50.66,50.68,50.54,50.57,102923.0,44.2382,44.2556,44.1334,44.1596,102923.0
2020-11-18 14:30:00,50.57,50.64,50.55,50.61,35889.0,44.1596,44.2207,44.1421,44.1945,35889.0
2020-11-18 15:00:00,50.6,50.63,50.54,50.55,157458.0,44.1858,44.212,44.1334,44.1421,157458.0
2020-11-18 15:30:00,50.54,50.55,50.34,50.35,144019.0,44.1334,44.1421,43.9587,43.9675,144019.0
2020-11-19 09:30:00,50.22,50.4,50.17,50.39,44978.0,43.8539,44.0111,43.8103,44.0024,44978.0
2020-11-19 10:00:00,50.4,50.41,50.28,50.33,39576.0,44.0111,44.0199,43.9063,43.95,39576.0
2020-11-19 10:30:00,50.33,50.43,50.32,50.38,57120.0,43.95,44.0373,43.9413,43.9937,57120.0
2020-11-19 11:00:00,50.39,50.42,50.34,50.4,51257.0,44.0024,44.0286,43.9587,44.0111,51257.0
2020-11-19 11:30:00,50.39,50.39,50.33,50.36,55695.0,44.0024,44.0024,43.95,43.9762,55695.0
2020-11-19 12:00:00,50.36,50.39,50.35,50.38,18435.0,43.9762,44.0024,43.9675,43.9937,18435.0
2020-11-19 12:30:00,50.38,50.41,50.32,50.35,71060.0,43.9937,44.0199,43.9413,43.9675,71060.0
2020-11-19 13:00:00,50.35,50.45,50.35,50.41,55774.0,43.9675,44.0548,43.9675,44.0199,55774.0
2020-11-19 13:30:00,50.42,50.47,50.41,50.47,53378.0,44.0286,44.0723,44.0199,44.0723,53378.0
2020-11-19 14:00:00,50.47,50.51,50.45,50.47,40274.0,44.0723,44.1072,44.0548,44.0723,40274.0
2020-11-19 14:30:00,50.48,50.59,50.48,50.55,67616.0,44.081,44.177,44.081,44.1421,67616.0
2020-11-19 15:00:00,50.54,50.57,50.5,50.54,74619.0,44.1334,44.1596,44.0984,44.1334,74619.0
2020-11-19 15:30:00,50.54,50.63,50.54,50.62,157956.0,44.1334,44.212,44.1334,44.2032,157956.0
2020-11-20 09:30:00,50.65,50.73,50.63,50.66,153144.0,44.2294,44.2993,44.212,44.2382,153144.0
2020-11-20 10:00:00,50.67,50.71,50.6,50.68,30373.0,44.2469,44.2818,44.1858,44.2556,30373.0
2020-11-20 10:30:00,50.68,50.72,50.64,50.66,60863.0,44.2556,44.2906,44.2207,44.2382,60863.0
2020-11-20 11:00:00,50.65,50.73,50.65,50.72,57516.0,44.2294,44.2993,44.2294,44.2906,57516.0
2020-11-20 11:30:00,50.73,50.75,50.68,50.72,94818.0,44.2993,44.3168,44.2556,44.2906,94818.0
2020-11-20 12:00:00,50.71,50.73,50.69,50.73,42300.0,44.2818,44.2993,44.2644,44.2993,42300.0
2020-11-20 12:30:00,50.72,50.75,50.72,50.75,69328.0,44.2906,44.3168,44.2906,44.3168,69328.0
2020-11-20 13:00:00,50.76,50.79,50.72,50.79,67381.0,44.3255,44.3517,44.2906,44.3517,67381.0
2020-11-20 13:30:00,50.78,50.81,50.77,50.77,69222.0,44.343,44.3692,44.3342,44.3342,69222.0
2020-11-20 14:00:00,50.78,50.82,50.77,50.82,134813.0,44.343,44.3779,44.3342,44.3779,134813.0
2020-11-20 14:30:00,50.82,50.86,50.81,50.83,31238.0,44.3779,44.4128,44.3692,44.3866,31238.0
2020-11-20 15:00:00,50.83,50.84,50.75,50.77,122610.0,44.3866,44.3953,44.3168,44.3342,122610.0
2020-11-20 15:30:00,50.76,50.86,50.75,50.8,168069.0,44.3255,44.4128,44.3168,44.3604,168069.0
2020-11-23 09:30:00,51.08,51.12,50.95,50.95,122316.0,44.6049,44.6399,44.4914,44.4914,122316.0
2020-11-23 10:00:00,50.95,50.95,50.76,50.77,247489.0,44.4914,44.4914,44.3255,44.3342,247489.0
2020-11-23 10:30:00,50.77,50.9,50.75,50.86,44450.0,44.3342,44.4477,44.3168,44.4128,44450.0
2020-11-23 11:00:00,50.85,50.87,50.68,50.78,35248.0,44.4041,44.4215,44.2556,44.343,35248.0
2020-11-23 11:30:00,50.78,50.79,50.69,50.78,108299.0,44.343,44.3517,44.2644,44.343,108299.0
2020-11-23 12:00:00,50.77,50.83,50.73,50.81,111184.0,44.3342,44.3866,44.2993,44.3692,111184.0
2020-11-23 12:30:00,50.81,50.89,50.81,50.89,78576.0,44.3692,44.439,44.3692,44.439,78576.0
2020-11-23 13:00:00,50.89,50.9,50.84,50.87,88864.0,44.439,44.4477,44.3953,44.4215,88864.0
2020-11-23 13:30:00,50.87,50.89,50.84,50.87,79290.0,44.4215,44.439,44.3953,44.4215,79290.0
2020-11-23 14:00:00,50.86,50.87,50.77,50.8,62846.0,44.4128,44.4215,44.3342,44.3604,62846.0
2020-11-23 14:30:00,50.8,50.93,50.77,50.93,89652.0,44.3604,44.4739,44.3342,44.4739,89652.0
2020-11-23 15:00:00,50.93,51.0,50.92,50.92,34742.0,44.4739,44.5351,44.4652,44.4652,34742.0
2020-11-23 15:30:00,50.92,50.92,50.78,50.85,329701.0,44.4652,44.4652,44.343,44.4041,329701.0
2020-11-24 09:30:00,51.24,51.31,51.16,51.3,88976.0,44.7446,44.8058,44.6748,44.797,88976.0
2020-11-24 10:00:00,51.3,51.34,51.26,51.32,162995.0,44.797,44.832,44.7621,44.8145,162995.0
2020-11-24 10:30:00,51.31,51.38,51.29,51.36,41328.0,44.8058,44.8669,44.7883,44.8494,41328.0
2020-11-24 11:00:00,51.37,51.47,51.37,51.45,29218.0,44.8582,44.9455,44.8582,44.928,29218.0
2020-11-24 11:30:00,51.44,51.51,51.44,51.46,44134.0,44.9193,44.9804,44.9193,44.9368,44134.0
2020-11-24 12:00:00,51.47,51.47,51.42,51.46,42961.0,44.9455,44.9455,44.9018,44.9368,42961.0
2020-11-24 12:30:00,51.46,51.49,51.43,51.49,46008.0,44.9368,44.963,44.9106,44.963,46008.0
2020-11-24 13:00:00,51.48,51.52,51.47,51.5,44757.0,44.9542,44.9891,44.9455,44.9717,44757.0
2020-11-24 13:30:00,51.5,51.57,51.49,51.53,40223.0,44.9717,45.0328,44.963,44.9979,40223.0
2020-11-24 14:00:00,51.53,51.54,51.46,51.46,79719.0,44.9979,45.0066,44.9368,44.9368,79719.0
2020-11-24 14:30:00,51.45,51.55,51.44,51.55,166442.0,44.928,45.0153,44.9193,45.0153,166442.0
2020-11-24 15:00:00,51.55,51.56,51.52,51.55,112811.0,45.0153,45.0241,44.9891,45.0153,112811.0
2020-11-24 15:30:00,51.55,51.61,51.51,51.59,214582.0,45.0153,45.0677,44.9804,45.0503,214582.0
2020-11-25 09:30:00,51.22,51.28,51.18,51.21,327335.0,44.7272,44.7796,44.6922,44.7184,327335.0
2020-11-25 10:00:00,51.2,51.3,51.12,51.29,106249.0,44.7097,44.797,44.6399,44.7883,106249.0
2020-11-25 10:30:00,51.3,51.4,51.3,51.31,135867.0,44.797,44.8844,44.797,44.8058,135867.0
2020-11-25 11:00:00,51.32,51.4,51.31,51.4,126243.0,44.8145,44.8844,44.8058,44.8844,126243.0
2020-11-25 11:30:00,51.39,51.4,51.34,51.38,98634.0,44.8756,44.8844,44.832,44.8669,98634.0
2020-11-25 12:00:00,51.38,51.41,51.37,51.38,27460.0,44.8669,44.8931,44.8582,44.8669,27460.0
2020-11-25 12:30:00,51.37,51.48,51.37,51.47,168777.0,44.8582,44.9542,44.8582,44.9455,168777.0
2020-11-25 13:00:00,51.48,51.5,51.46,51.46,107442.0,44.9542,44.9717,44.9368,44.9368,107442.0
2020-11-25 13:30:00,51.46,51.51,51.44,51.51,98452.0,44.9368,44.9804,44.9193,44.9804,98452.0
2020-11-25 14:00:00,51.51,51.52,51.43,51.46,77514.0,44.9804,44.9891,44.9106,44.9368,77514.0
2020-11-25 14:30:00,51.46,51.48,51.42,51.48,157197.0,44.9368,44.9542,44.9018,44.9542,157197.0
2020-11-25 15:00:00,51.46,51.53,51.45,51.52,40829.0,44.9368,44.9979,44.928,44.9891,40829.0
2020-11-25 15:30:00,51.51,51.53,51.46,51.47,205579.0,44.9804,44.9979,44.9368,44.9455,205579.0
2020-11-27 09:30:00,51.69,51.81,51.66,51.78,62296.0,45.1376,45.2424,45.1114,45.2162,62296.0
2020-11-27 10:00:00,51.77,51.86,51.75,51.83,78286.0,45.2075,45.286,45.19,45.2599,78286.0
2020-11-27 10:30:00,51.83,51.86,51.81,51.81,262228.0,45.2599,45.286,45.2424,45.2424,262228.0
2020-11-27 11:00:00,51.81,51.86,51.79,51.85,117203.0,45.2424,45.286,45.2249,45.2773,117203.0
2020-11-27 11:30:00,51.85,51.88,51.77,51.79,114372.0,45.2773,45.3035,45.2075,45.2249,114372.0
2020-11-27 12:00:00,51.79,51.79,51.76,51.76,122518.0,45.2249,45.2249,45.1987,45.1987,122518.0
2020-11-27 12:30:00,51.76,51.85,51.75,51.85,199271.0,45.1987,45.2773,45.19,45.2773,199271.0
2020-11-30 09:30:00,51.49,51.52,51.35,51.44,48387.0,44.963,44.9891,44.8407,44.9193,48387.0
2020-11-30 10:00:00,51.45,51.47,51.32,51.32,73435.0,44.928,44.9455,44.8145,44.8145,73435.0
2020-11-30 10:30:00,51.31,51.31,51.11,51.2,45045.0,44.8058,44.8058,44.6311,44.7097,45045.0
2020-11-30 11:00:00,51.2,51.21,51.01,51.01,136612.0,44.7097,44.7184,44.5438,44.5438,136612.0
2020-11-30 11:30:00,50.98,51.02,50.85,50.97,75502.0,44.5176,44.5525,44.4041,44.5089,75502.0
2020-11-30 12:00:00,50.97,51.0,50.93,50.99,193318.0,44.5089,44.5351,44.4739,44.5263,193318.0
2020-11-30 12:30:00,50.99,51.02,50.97,51.02,36572.0,44.5263,44.5525,44.5089,44.5525,36572.0
2020-11-30 13:00:00,51.02,51.05,50.99,51.03,193577.0,44.5525,44.5787,44.5263,44.5613,193577.0
2020-11-30 13:30:00,51.01,51.06,50.99,51.01,212362.0,44.5438,44.5875,44.5263,44.5438,212362.0
2020-11-30 14:00:00,51.0,51.0,50.96,50.99,171218.0,44.5351,44.5351,44.5001,44.5263,171218.0
2020-11-30 14:30:00,51.0,51.05,50.96,51.05,275842.0,44.5351,44.5787,44.5001,44.5787,275842.0
2020-11-30 15:00:00,51.05,51.07,50.86,50.87,329245.0,44.5787,44.5962,44.4128,44.4215,329245.0
2020-11-30 15:30:00,50.86,50.9,50.68,50.69,1915573.0,44.4128,44.4477,44.2556,44.2644,1915573.0
2020-12-01 09:30:00,51.49,51.61,51.46,51.57,162480.0,44.963,45.0677,44.9368,45.0328,162480.0
2020-12-01 10:00:00,51.58,51.63,51.53,51.61,128545.0,45.0415,45.0852,44.9979,45.0677,128545.0
2020-12-01 10:30:00,51.62,51.66,51.54,51.63,743654.0,45.0765,45.1114,45.0066,45.0852,743654.0
2020-12-01 11:00:00,51.64,51.78,51.63,51.75,138903.0,45.0939,45.2162,45.0852,45.19,138903.0
2020-12-01 11:30:00,51.75,51.78,51.65,51.66,356055.0,45.19,45.2162,45.1027,45.1114,356055.0
2020-12-01 12:00:00,51.65,51.75,51.65,51.74,97747.0,45.1027,45.19,45.1027,45.1813,97747.0
2020-12-01 12:30:00,51.73,51.78,51.72,51.77,114014.0,45.1725,45.2162,45.1638,45.2075,114014.0
2020-12-01 13:00:00,51.77,51.78,51.74,51.77,112332.0,45.2075,45.2162,45.1813,45.2075,112332.0
2020-12-01 13:30:00,51.77,51.81,51.75,51.79,228094.0,45.2075,45.2424,45.19,45.2249,228094.0
2020-12-01 14:00:00,51.78,51.82,51.76,51.77,177988.0,45.2162,45.2511,45.1987,45.2075,177988.0
2020-12-01 14:30:00,51.78,51.81,51.74,51.74,152316.0,45.2162,45.2424,45.1813,45.1813,152316.0
2020-12-01 15:00:00,51.74,51.74,51.64,51.7,200017.0,45.1813,45.1813,45.0939,45.1463,200017.0
2020-12-01 15:30:00,51.7,51.78,51.65,51.75,182072.0,45.1463,45.2162,45.1027,45.19,182072.0
2020-12-02 09:30:00,51.57,51.67,51.48,51.67,56329.0,45.0328,45.1201,44.9542,45.1201,56329.0
2020-12-02 10:00:00,51.69,51.74,51.68,51.73,66231.0,45.1376,45.1813,45.1289,45.1725,66231.0
2020-12-02 10:30:00,51.72,51.77,51.7,51.73,33704.0,45.1638,45.2075,45.1463,45.1725,33704.0
2020-12-02 11:00:00,51.73,51.8,51.73,51.78,61071.0,45.1725,45.2337,45.1725,45.2162,61071.0
2020-12-02 11:30:00,51.77,51.83,51.74,51.82,65051.0,45.2075,45.2599,45.1813,45.2511,65051.0
2020-12-02 12:00:00,51.82,51.84,51.8,51.83,14863.0,45.2511,45.2686,45.2337,45.2599,14863.0
2020-12-02 12:30:00,51.82,51.83,51.79,51.79,53782.0,45.2511,45.2599,45.2249,45.2249,53782.0
2020-12-02 13:00:00,51.79,51.82,51.78,51.79,74376.0,45.2249,45.2511,45.2162,45.2249,74376.0
2020-12-02 13:30:00,51.8,51.81,51.75,51.78,87708.0,45.2337,45.2424,45.19,45.2162,87708.0
2020-12-02 14:00:00,51.77,51.83,51.72,51.82,196843.0,45.2075,45.2599,45.1638,45.2511,196843.0
2020-12-02 14:30:00,51.82,51.86,51.81,51.85,109349.0,45.2511,45.286,45.2424,45.2773,109349.0
2020-12-02 15:00:00,51.85,51.87,51.82,51.82,50009.0,45.2773,45.2948,45.2511,45.2511,50009.0
2020-12-02 15:30:00,51.82,51.85,51.78,51.8,156614.0,45.2511,45.2773,45.2162,45.2337,156614.0
2020-12-03 09:30:00,52.1,52.16,52.02,52.15,133716.0,45.4956,45.548,45.4258,45.5393,133716.0
2020-12-03 10:00:00,52.19,52.26,52.18,52.23,19976.0,45.5742,45.6353,45.5655,45.6091,19976.0
2020-12-03 10:30:00,52.23,52.29,52.23,52.24,58196.0,45.6091,45.6615,45.6091,45.6179,58196.0
2020-12-03 11:00:00,52.24,52.24,52.15,52.22,53465.0,45.6179,45.6179,45.5393,45.6004,53465.0
2020-12-03 11:30:00,52.22,52.25,52.2,52.21,167105.0,45.6004,45.6266,45.583,45.5917,167105.0
2020-12-03 12:00:00,52.22,52.24,52.15,52.17,129639.0,45.6004,45.6179,45.5393,45.5568,129639.0
2020-12-03 12:30:00,52.16,52.2,52.14,52.18,57191.0,45.548,45.583,45.5306,45.5655,57191.0
2020-12-03 13:00:00,52.18,52.19,52.13,52.15,11141.0,45.5655,45.5742,45.5218,45.5393,11141.0
2020-12-03 13:30:00,52.16,52.16,52.09,52.1,54348.0,45.548,45.548,45.4869,45.4956,54348.0
2020-12-03 14:00:00,52.11,52.15,52.11,52.15,79917.0,45.5044,45.5393,45.5044,45.5393,79917.0
2020-12-03 14:30:00,52.15,52.18,52.14,52.18,41620.0,45.5393,45.5655,45.5306,45.5655,41620.0
2020-12-03 15:00:00,52.18,52.23,52.15,52.23,39946.0,45.5655,45.6091,45.5393,45.6091,39946.0
2020-12-03 15:30:00,52.23,52.23,51.97,52.07,378573.0,45.6091,45.6091,45.3821,45.4694,378573.0
2020-12-04 09:30:00,52.37,52.51,52.37,52.49,55885.0,45.7314,45.8537,45.7314,45.8362,55885.0
2020-12-04 10:00:00,52.49,52.5,52.4,52.41,27794.0,45.8362,45.8449,45.7576,45.7663,27794.0
2020-12-04 10:30:00,52.4,52.48,52.39,52.4,280153.0,45.7576,45.8275,45.7489,45.7576,280153.0
2020-12-04 11:00:00,52.41,52.45,52.39,52.45,160850.0,45.7663,45.8013,45.7489,45.8013,160850.0
2020-12-04 11:30:00,52.44,52.51,52.43,52.48,57597.0,45.7925,45.8537,45.7838,45.8275,57597.0
2020-12-04 12:00:00,52.49,52.51,52.46,52.5,39501.0,45.8362,45.8537,45.81,45.8449,39501.0
2020-12-04 12:30:00,52.51,52.52,52.46,52.47,102314.0,45.8537,45.8624,45.81,45.8187,102314.0
2020-12-04 13:00:00,52.47,52.51,52.45,52.49,114342.0,45.8187,45.8537,45.8013,45.8362,114342.0
2020-12-04 13:30:00,52.49,52.52,52.47,52.47,128507.0,45.8362,45.8624,45.8187,45.8187,128507.0
2020-12-04 14:00:00,52.47,52.5,52.44,52.45,214309.0,45.8187,45.8449,45.7925,45.8013,214309.0
2020-12-04 14:30:00,52.45,52.47,52.41,52.46,139839.0,45.8013,45.8187,45.7663,45.81,139839.0
2020-12-04 15:00:00,52.47,52.47,52.41,52.44,168678.0,45.8187,45.8187,45.7663,45.7925,168678.0
2020-12-04 15:30:00,52.44,52.53,52.44,52.53,242298.0,45.7925,45.8711,45.7925,45.8711,242298.0
2020-12-07 09:30:00,52.27,52.32,52.24,52.32,57925.0,45.6441,45.6877,45.6179,45.6877,57925.0
2020-12-07 10:00:00,52.35,52.35,52.28,52.31,84337.0,45.7139,45.7139,45.6528,45.679,84337.0
2020-12-07 10:30:00,52.32,52.36,52.31,52.33,63434.0,45.6877,45.7227,45.679,45.6965,63434.0
2020-12-07 11:00:00,52.34,52.4,52.32,52.4,82703.0,45.7052,45.7576,45.6877,45.7576,82703.0
2020-12-07 11:30:00,52.39,52.42,52.37,52.41,80001.0,45.7489,45.7751,45.7314,45.7663,80001.0
2020-12-07 12:00:00,52.39,52.43,52.39,52.4,67383.0,45.7489,45.7838,45.7489,45.7576,67383.0
2020-12-07 12:30:00,52.41,52.41,52.38,52.38,21295.0,45.7663,45.7663,45.7401,45.7401,21295.0
2020-12-07 13:00:00,52.38,52.38,52.3,52.31,33863.0,45.7401,45.7401,45.6703,45.679,33863.0
2020-12-07 13:30:00,52.31,52.32,52.24,52.29,137048.0,45.679,45.6877,45.6179,45.6615,137048.0
2020-12-07 14:00:00,52.29,52.31,52.26,52.3,137225.0,45.6615,45.679,45.6353,45.6703,137225.0
2020-12-07 14:30:00,52.31,52.32,52.26,52.26,97059.0,45.679,45.6877,45.6353,45.6353,97059.0
2020-12-07 15:00:00,52.27,52.28,52.22,52.24,141549.0,45.6441,45.6528,45.6004,45.6179,141549.0
2020-12-07 15:30:00,52.25,52.28,52.15,52.27,201540.0,45.6266,45.6528,45.5393,45.6441,201540.0
2020-12-08 09:30:00,52.21,52.32,52.18,52.28,130040.0,45.5917,45.6877,45.5655,45.6528,130040.0
2020-12-08 10:00:00,52.3,52.3,52.17,52.22,39853.0,45.6703,45.6703,45.5568,45.6004,39853.0
2020-12-08 10:30:00,52.22,52.33,52.21,52.33,38018.0,45.6004,45.6965,45.5917,45.6965,38018.0
2020-12-08 11:00:00,52.34,52.38,52.33,52.36,23820.0,45.7052,45.7401,45.6965,45.7227,23820.0
2020-12-08 11:30:00,52.35,52.38,52.32,52.35,16511.0,45.7139,45.7401,45.6877,45.7139,16511.0
2020-12-08 12:00:00,52.37,52.37,52.34,52.35,16796.0,45.7314,45.7314,45.7052,45.7139,16796.0
2020-12-08 12:30:00,52.35,52.37,52.33,52.35,35594.0,45.7139,45.7314,45.6965,45.7139,35594.0
2020-12-08 13:00:00,52.35,52.38,52.34,52.38,15330.0,45.7139,45.7401,45.7052,45.7401,15330.0
2020-12-08 13:30:00,52.38,52.39,52.36,52.37,32945.0,45.7401,45.7489,45.7227,45.7314,32945.0
2020-12-08 14:00:00,52.37,52.43,52.35,52.42,55289.0,45.7314,45.7838,45.7139,45.7751,55289.0
2020-12-08 14:30:00,52.4,52.41,52.36,52.38,49273.0,45.7576,45.7663,45.7227,45.7401,49273.0
2020-12-08 15:00:00,52.37,52.39,52.36,52.37,45989.0,45.7314,45.7489,45.7227,45.7314,45989.0
2020-12-08 15:30:00,52.37,52.41,52.35,52.4,131329.0,45.7314,45.7663,45.7139,45.7576,131329.0
2020-12-09 09:30:00,52.68,52.71,52.56,52.58,93467.0,46.0021,46.0283,45.8973,45.9148,93467.0
2020-12-09 10:00:00,52.59,52.59,52.48,52.57,52386.0,45.9235,45.9235,45.8275,45.906,52386.0
2020-12-09 10:30:00,52.56,52.57,52.45,52.46,31999.0,45.8973,45.906,45.8013,45.81,31999.0
2020-12-09 11:00:00,52.46,52.46,52.36,52.4,45941.0,45.81,45.81,45.7227,45.7576,45941.0
2020-12-09 11:30:00,52.41,52.43,52.35,52.43,44504.0,45.7663,45.7838,45.7139,45.7838,44504.0
2020-12-09 12:00:00,52.43,52.44,52.32,52.35,28116.0,45.7838,45.7925,45.6877,45.7139,28116.0
2020-12-09 12:30:00,52.35,52.35,52.21,52.31,28946.0,45.7139,45.7139,45.5917,45.679,28946.0
2020-12-09 13:00:00,52.29,52.29,52.21,52.23,43195.0,45.6615,45.6615,45.5917,45.6091,43195.0
2020-12-09 13:30:00,52.22,52.22,52.02,52.02,69723.0,45.6004,45.6004,45.4258,45.4258,69723.0
2020-12-09 14:00:00,52.03,52.2,52.02,52.2,50896.0,45.4345,45.583,45.4258,45.583,50896.0
2020-12-09 14:30:00,52.2,52.21,52.12,52.19,35167.0,45.583,45.5917,45.5131,45.5742,35167.0
2020-12-09 15:00:00,52.18,52.22,52.12,52.16,54349.0,45.5655,45.6004,45.5131,45.548,54349.0
2020-12-09 15:30:00,52.16,52.37,52.16,52.31,164802.0,45.548,45.7314,45.548,45.679,164802.0
2020-12-10 09:30:00,52.11,52.53,52.11,52.53,237952.0,45.5044,45.8711,45.5044,45.8711,237952.0
2020-12-10 10:00:00,52.53,52.6,52.5,52.51,143525.0,45.8711,45.9322,45.8449,45.8537,143525.0
2020-12-10 10:30:00,52.51,52.6,52.48,52.56,82792.0,45.8537,45.9322,45.8275,45.8973,82792.0
2020-12-10 11:00:00,52.57,52.6,52.53,52.55,104863.0,45.906,45.9322,45.8711,45.8886,104863.0
2020-12-10 11:30:00,52.53,52.53,52.39,52.41,208713.0,45.8711,45.8711,45.7489,45.7663,208713.0
2020-12-10 12:00:00,52.42,52.51,52.42,52.51,77801.0,45.7751,45.8537,45.7751,45.8537,77801.0
2020-12-10 12:30:00,52.51,52.53,52.45,52.47,66471.0,45.8537,45.8711,45.8013,45.8187,66471.0
2020-12-10 13:00:00,52.45,52.53,52.44,52.52,53646.0,45.8013,45.8711,45.7925,45.8624,53646.0
2020-12-10 13:30:00,52.52,52.52,52.49,52.51,36235.0,45.8624,45.8624,45.8362,45.8537,36235.0
2020-12-10 14:00:00,52.52,52.53,52.44,52.47,77962.0,45.8624,45.8711,45.7925,45.8187,77962.0
2020-12-10 14:30:00,52.47,52.54,52.47,52.48,94307.0,45.8187,45.8799,45.8187,45.8275,94307.0
2020-12-10 15:00:00,52.5,52.6,52.5,52.59,34052.0,45.8449,45.9322,45.8449,45.9235,34052.0
2020-12-10 15:30:00,52.6,52.66,52.58,52.58,115920.0,45.9322,45.9846,45.9148,45.9148,115920.0
2020-12-11 09:30:00,52.31,52.31,52.19,52.26,139197.0,45.679,45.679,45.5742,45.6353,139197.0
2020-12-11 10:00:00,52.26,52.41,52.26,52.37,123696.0,45.6353,45.7663,45.6353,45.7314,123696.0
2020-12-11 10:30:00,52.37,52.38,52.24,52.25,104890.0,45.7314,45.7401,45.6179,45.6266,104890.0
2020-12-11 11:00:00,52.28,52.31,52.24,52.24,220931.0,45.6528,45.679,45.6179,45.6179,220931.0
2020-12-11 11:30:00,52.25,52.27,52.21,52.25,214042.0,45.6266,45.6441,45.5917,45.6266,214042.0
2020-12-11 12:00:00,52.26,52.27,52.14,52.16,178928.0,45.6353,45.6441,45.5306,45.548,178928.0
2020-12-11 12:30:00,52.16,52.21,52.12,52.21,48634.0,45.548,45.5917,45.5131,45.5917,48634.0
2020-12-11 13:00:00,52.21,52.24,52.17,52.21,58108.0,45.5917,45.6179,45.5568,45.5917,58108.0
2020-12-11 13:30:00,52.22,52.3,52.22,52.29,38444.0,45.6004,45.6703,45.6004,45.6615,38444.0
2020-12-11 14:00:00,52.3,52.32,52.27,52.29,102178.0,45.6703,45.6877,45.6441,45.6615,102178.0
2020-12-11 14:30:00,52.31,52.34,52.3,52.31,31755.0,45.679,45.7052,45.6703,45.679,31755.0
2020-12-11 15:00:00,52.32,52.36,52.29,52.32,42462.0,45.6877,45.7227,45.6615,45.6877,42462.0
2020-12-11 15:30:00,52.33,52.35,52.28,52.35,77079.0,45.6965,45.7139,45.6528,45.7139,77079.0
2020-12-14 09:30:00,52.17,52.19,52.08,52.12,73486.0,45.9889,46.0066,45.9096,45.9449,73486.0
2020-12-14 10:00:00,52.12,52.12,52.03,52.09,25477.0,45.9449,45.9449,45.8655,45.9184,25477.0
2020-12-14 10:30:00,52.09,52.1,51.97,51.97,38755.0,45.9184,45.9272,45.8126,45.8126,38755.0
2020-12-14 11:00:00,51.96,52.01,51.93,51.94,68065.0,45.8038,45.8479,45.7774,45.7862,68065.0
2020-12-14 11:30:00,51.92,51.96,51.88,51.94,59365.0,45.7685,45.8038,45.7333,45.7862,59365.0
2020-12-14 12:00:00,51.95,51.99,51.92,51.96,100270.0,45.795,45.8303,45.7685,45.8038,100270.0
2020-12-14 12:30:00,51.96,51.97,51.9,51.9,89045.0,45.8038,45.8126,45.7509,45.7509,89045.0
2020-12-14 13:00:00,51.93,51.94,51.88,51.9,32868.0,45.7774,45.7862,45.7333,45.7509,32868.0
2020-12-14 13:30:00,51.91,51.92,51.87,51.9,47505.0,45.7597,45.7685,45.7245,45.7509,47505.0
2020-12-14 14:00:00,51.91,51.92,51.87,51.9,137889.0,45.7597,45.7685,45.7245,45.7509,137889.0
2020-12-14 14:30:00,51.9,51.91,51.84,51.91,53410.0,45.7509,45.7597,45.698,45.7597,53410.0
2020-12-14 15:00:00,51.9,51.91,51.88,51.89,55241.0,45.7509,45.7597,45.7333,45.7421,55241.0
2020-12-14 15:30:00,51.88,51.89,51.76,51.77,167972.0,45.7333,45.7421,45.6275,45.6363,167972.0
2020-12-15 09:30:00,52.03,52.03,51.93,51.95,123549.0,45.8655,45.8655,45.7774,45.795,123549.0
2020-12-15 10:00:00,51.97,52.01,51.94,51.97,60138.0,45.8126,45.8479,45.7862,45.8126,60138.0
2020-12-15 10:30:00,51.98,52.03,51.96,52.02,34311.0,45.8214,45.8655,45.8038,45.8567,34311.0
2020-12-15 11:00:00,52.0,52.08,51.94,52.07,67615.0,45.8391,45.9096,45.7862,45.9008,67615.0
2020-12-15 11:30:00,52.07,52.1,52.04,52.05,180007.0,45.9008,45.9272,45.8743,45.8831,180007.0
2020-12-15 12:00:00,52.07,52.11,52.07,52.1,13587.0,45.9008,45.936,45.9008,45.9272,13587.0
2020-12-15 12:30:00,52.1,52.19,52.09,52.19,86306.0,45.9272,46.0066,45.9184,46.0066,86306.0
2020-12-15 13:00:00,52.19,52.25,52.18,52.22,15576.0,46.0066,46.0594,45.9977,46.033,15576.0
2020-12-15 13:30:00,52.21,52.23,52.21,52.21,32378.0,46.0242,46.0418,46.0242,46.0242,32378.0
2020-12-15 14:00:00,52.2,52.24,52.2,52.23,22925.0,46.0154,46.0506,46.0154,46.0418,22925.0
2020-12-15 14:30:00,52.23,52.26,52.22,52.26,14309.0,46.0418,46.0683,46.033,46.0683,14309.0
2020-12-15 15:00:00,52.26,52.31,52.26,52.3,29513.0,46.0683,46.1123,46.0683,46.1035,29513.0
2020-12-15 15:30:00,52.3,52.35,52.28,52.35,194583.0,46.1035,46.1476,46.0859,46.1476,194583.0
2020-12-16 09:30:00,52.39,52.46,52.35,52.38,52418.0,46.1829,46.2446,46.1476,46.174,52418.0
2020-12-16 10:00:00,52.42,52.42,52.32,52.38,35426.0,46.2093,46.2093,46.1212,46.174,35426.0
2020-12-16 10:30:00,52.4,52.47,52.4,52.43,17071.0,46.1917,46.2534,46.1917,46.2181,17071.0
2020-12-16 11:00:00,52.45,52.48,52.42,52.44,135411.0,46.2358,46.2622,46.2093,46.2269,135411.0
2020-12-16 11:30:00,52.44,52.49,52.41,52.48,17353.0,46.2269,46.271,46.2005,46.2622,17353.0
2020-12-16 12:00:00,52.48,52.48,52.45,52.46,38556.0,46.2622,46.2622,46.2358,46.2446,38556.0
2020-12-16 12:30:00,52.45,52.46,52.41,52.45,44139.0,46.2358,46.2446,46.2005,46.2358,44139.0
2020-12-16 13:00:00,52.45,52.46,52.42,52.44,37798.0,46.2358,46.2446,46.2093,46.2269,37798.0
2020-12-16 13:30:00,52.44,52.47,52.43,52.46,152842.0,46.2269,46.2534,46.2181,46.2446,152842.0
2020-12-16 14:00:00,52.47,52.48,52.28,52.34,43665.0,46.2534,46.2622,46.0859,46.1388,43665.0
2020-12-16 14:30:00,52.35,52.52,52.34,52.49,67198.0,46.1476,46.2975,46.1388,46.271,67198.0
2020-12-16 15:00:00,52.5,52.58,52.48,52.55,44882.0,46.2798,46.3503,46.2622,46.3239,44882.0
2020-12-16 15:30:00,52.55,52.59,52.51,52.52,213909.0,46.3239,46.3592,46.2886,46.2975,213909.0
2020-12-17 09:30:00,52.94,53.0,52.89,52.96,34559.0,46.6677,46.7206,46.6236,46.6853,34559.0
2020-12-17 10:00:00,52.97,52.98,52.91,52.94,44719.0,46.6941,46.703,46.6413,46.6677,44719.0
2020-12-17 10:30:00,52.95,52.96,52.88,52.88,53657.0,46.6765,46.6853,46.6148,46.6148,53657.0
2020-12-17 11:00:00,52.89,52.91,52.87,52.9,42586.0,46.6236,46.6413,46.606,46.6324,42586.0
2020-12-17 11:30:00,52.9,52.9,52.84,52.89,54322.0,46.6324,46.6324,46.5795,46.6236,54322.0
2020-12-17 12:00:00,52.89,52.89,52.86,52.88,60086.0,46.6236,46.6236,46.5972,46.6148,60086.0
2020-12-17 12:30:00,52.89,52.91,52.88,52.91,19922.0,46.6236,46.6413,46.6148,46.6413,19922.0
2020-12-17 13:00:00,52.91,52.92,52.88,52.89,26517.0,46.6413,46.6501,46.6148,46.6236,26517.0
2020-12-17 13:30:00,52.89,52.9,52.85,52.89,38500.0,46.6236,46.6324,46.5884,46.6236,38500.0
2020-12-17 14:00:00,52.89,52.95,52.88,52.93,42901.0,46.6236,46.6765,46.6148,46.6589,42901.0
2020-12-17 14:30:00,52.93,52.95,52.91,52.92,218845.0,46.6589,46.6765,46.6413,46.6501,218845.0
2020-12-17 15:00:00,52.92,52.95,52.91,52.92,65594.0,46.6501,46.6765,46.6413,46.6501,65594.0
2020-12-17 15:30:00,52.92,52.92,52.87,52.9,141652.0,46.6501,46.6501,46.606,46.6324,141652.0
2020-12-18 09:30:00,52.86,52.86,52.7,52.76,38093.0,46.5972,46.5972,46.4561,46.509,38093.0
2020-12-18 10:00:00,52.75,52.78,52.68,52.7,120335.0,46.5002,46.5267,46.4385,46.4561,120335.0
2020-12-18 10:30:00,52.7,52.74,52.67,52.74,40078.0,46.4561,46.4914,46.4297,46.4914,40078.0
2020-12-18 11:00:00,52.72,52.74,52.64,52.68,111539.0,46.4738,46.4914,46.4032,46.4385,111539.0
2020-12-18 11:30:00,52.68,52.72,52.65,52.7,66956.0,46.4385,46.4738,46.4121,46.4561,66956.0
2020-12-18 12:00:00,52.71,52.74,52.7,52.73,31833.0,46.4649,46.4914,46.4561,46.4826,31833.0
2020-12-18 12:30:00,52.73,52.79,52.72,52.72,38261.0,46.4826,46.5355,46.4738,46.4738,38261.0
2020-12-18 13:00:00,52.73,52.75,52.7,52.72,4113.0,46.4826,46.5002,46.4561,46.4738,4113.0
2020-12-18 13:30:00,52.69,52.72,52.68,52.7,34241.0,46.4473,46.4738,46.4385,46.4561,34241.0
2020-12-18 14:00:00,52.7,52.7,52.65,52.66,66082.0,46.4561,46.4561,46.4121,46.4209,66082.0
2020-12-18 14:30:00,52.66,52.68,52.62,52.65,63551.0,46.4209,46.4385,46.3856,46.4121,63551.0
2020-12-18 15:00:00,52.64,52.65,52.57,52.58,74561.0,46.4032,46.4121,46.3415,46.3503,74561.0
2020-12-18 15:30:00,52.59,52.74,52.57,52.7,150704.0,46.3592,46.4914,46.3415,46.4561,150704.0
2020-12-21 09:30:00,51.5,51.62,51.42,51.52,176247.0,45.3983,45.5041,45.3278,45.4159,176247.0
2020-12-21 10:00:00,51.5,51.57,51.38,51.46,208126.0,45.3983,45.46,45.2925,45.363,208126.0
2020-12-21 10:30:00,51.45,51.61,51.45,51.6,60191.0,45.3542,45.4953,45.3542,45.4865,60191.0
2020-12-21 11:00:00,51.57,51.74,51.57,51.7,144090.0,45.46,45.6099,45.46,45.5746,144090.0
2020-12-21 11:30:00,51.72,51.83,51.68,51.8,199937.0,45.5922,45.6892,45.557,45.6628,199937.0
2020-12-21 12:00:00,51.8,51.87,51.8,51.86,34449.0,45.6628,45.7245,45.6628,45.7157,34449.0
2020-12-21 12:30:00,51.88,51.97,51.87,51.95,69496.0,45.7333,45.8126,45.7245,45.795,69496.0
2020-12-21 13:00:00,51.96,52.0,51.94,51.99,77732.0,45.8038,45.8391,45.7862,45.8303,77732.0
2020-12-21 13:30:00,51.99,52.08,51.99,52.05,74874.0,45.8303,45.9096,45.8303,45.8831,74874.0
2020-12-21 14:00:00,52.05,52.1,52.03,52.08,205308.0,45.8831,45.9272,45.8655,45.9096,205308.0
2020-12-21 14:30:00,52.08,52.12,52.08,52.09,94451.0,45.9096,45.9449,45.9096,45.9184,94451.0
2020-12-21 15:00:00,52.1,52.11,52.02,52.06,55363.0,45.9272,45.936,45.8567,45.892,55363.0
2020-12-21 15:30:00,52.05,52.06,51.94,52.0,495445.0,45.8831,45.892,45.7862,45.8391,495445.0
2020-12-22 09:30:00,51.91,51.91,51.78,51.79,115554.0,45.7597,45.7597,45.6451,45.6539,115554.0
2020-12-22 10:00:00,51.79,51.85,51.71,51.84,159186.0,45.6539,45.7068,45.5834,45.698,159186.0
2020-12-22 10:30:00,51.84,51.91,51.77,51.8,53523.0,45.698,45.7597,45.6363,45.6628,53523.0
2020-12-22 11:00:00,51.8,51.89,51.77,51.84,50386.0,45.6628,45.7421,45.6363,45.698,50386.0
2020-12-22 11:30:00,51.86,51.86,51.68,51.77,68406.0,45.7157,45.7157,45.557,45.6363,68406.0
2020-12-22 12:00:00,51.78,51.83,51.77,51.79,65533.0,45.6451,45.6892,45.6363,45.6539,65533.0
2020-12-22 12:30:00,51.8,51.83,51.79,51.83,79371.0,45.6628,45.6892,45.6539,45.6892,79371.0
2020-12-22 13:00:00,51.85,51.86,51.82,51.85,44274.0,45.7068,45.7157,45.6804,45.7068,44274.0
2020-12-22 13:30:00,51.85,51.87,51.82,51.84,32074.0,45.7068,45.7245,45.6804,45.698,32074.0
2020-12-22 14:00:00,51.84,51.86,51.82,51.84,111204.0,45.698,45.7157,45.6804,45.698,111204.0
2020-12-22 14:30:00,51.84,51.85,51.79,51.85,54121.0,45.698,45.7068,45.6539,45.7068,54121.0
2020-12-22 15:00:00,51.85,51.86,51.76,51.77,63685.0,45.7068,45.7157,45.6275,45.6363,63685.0
2020-12-22 15:30:00,51.77,51.87,51.76,51.83,151842.0,45.6363,45.7245,45.6275,45.6892,151842.0
2020-12-23 09:30:00,52.27,52.35,52.26,52.31,45954.0,46.0771,46.1476,46.0683,46.1123,45954.0
2020-12-23 10:00:00,52.33,52.37,52.23,52.26,46851.0,46.13,46.1652,46.0418,46.0683,46851.0
2020-12-23 10:30:00,52.28,52.31,52.25,52.28,44756.0,46.0859,46.1123,46.0594,46.0859,44756.0
2020-12-23 11:00:00,52.29,52.39,52.29,52.36,34977.0,46.0947,46.1829,46.0947,46.1564,34977.0
2020-12-23 11:30:00,52.36,52.4,52.32,52.4,45706.0,46.1564,46.1917,46.1212,46.1917,45706.0
2020-12-23 12:00:00,52.4,52.41,52.36,52.36,42957.0,46.1917,46.2005,46.1564,46.1564,42957.0
2020-12-23 12:30:00,52.36,52.38,52.34,52.36,37095.0,46.1564,46.174,46.1388,46.1564,37095.0
2020-12-23 13:00:00,52.36,52.38,52.36,52.38,52640.0,46.1564,46.174,46.1564,46.174,52640.0
2020-12-23 13:30:00,52.38,52.42,52.38,52.39,23421.0,46.174,46.2093,46.174,46.1829,23421.0
2020-12-23 14:00:00,52.39,52.4,52.36,52.36,50008.0,46.1829,46.1917,46.1564,46.1564,50008.0
2020-12-23 14:30:00,52.36,52.38,52.35,52.35,40483.0,46.1564,46.174,46.1476,46.1476,40483.0
2020-12-23 15:00:00,52.35,52.36,52.32,52.33,48446.0,46.1476,46.1564,46.1212,46.13,48446.0
2020-12-23 15:30:00,52.34,52.42,52.32,52.35,132860.0,46.1388,46.2093,46.1212,46.1476,132860.0
2020-12-24 09:30:00,52.26,52.37,52.26,52.35,102453.0,46.0683,46.1652,46.0683,46.1476,102453.0
2020-12-24 10:00:00,52.34,52.35,52.27,52.29,36088.0,46.1388,46.1476,46.0771,46.0947,36088.0
2020-12-24 10:30:00,52.28,52.3,52.22,52.22,31027.0,46.0859,46.1035,46.033,46.033,31027.0
2020-12-24 11:00:00,52.22,52.23,52.18,52.2,36153.0,46.033,46.0418,45.9977,46.0154,36153.0
2020-12-24 11:30:00,52.2,52.24,52.19,52.2,110245.0,46.0154,46.0506,46.0066,46.0154,110245.0
2020-12-24 12:00:00,52.2,52.25,52.17,52.25,61846.0,46.0154,46.0594,45.9889,46.0594,61846.0
2020-12-24 12:30:00,52.26,52.33,52.24,52.31,123116.0,46.0683,46.13,46.0506,46.1123,123116.0
2020-12-28 09:30:00,52.76,52.78,52.65,52.75,94530.0,46.509,46.5267,46.4121,46.5002,94530.0
2020-12-28 10:00:00,52.75,52.75,52.69,52.74,24230.0,46.5002,46.5002,46.4473,46.4914,24230.0
2020-12-28 10:30:00,52.73,52.74,52.64,52.69,175920.0,46.4826,46.4914,46.4032,46.4473,175920.0
2020-12-28 11:00:00,52.69,52.73,52.67,52.68,148490.0,46.4473,46.4826,46.4297,46.4385,148490.0
2020-12-28 11:30:00,52.69,52.7,52.65,52.66,69390.0,46.4473,46.4561,46.4121,46.4209,69390.0
2020-12-28 12:00:00,52.65,52.66,52.61,52.65,17381.0,46.4121,46.4209,46.3768,46.4121,17381.0
2020-12-28 12:30:00,52.66,52.66,52.58,52.59,119295.0,46.4209,46.4209,46.3503,46.3592,119295.0
2020-12-28 13:00:00,52.59,52.61,52.58,52.6,121881.0,46.3592,46.3768,46.3503,46.368,121881.0
2020-12-28 13:30:00,52.6,52.62,52.57,52.6,50811.0,46.368,46.3856,46.3415,46.368,50811.0
2020-12-28 14:00:00,52.59,52.61,52.58,52.6,56167.0,46.3592,46.3768,46.3503,46.368,56167.0
2020-12-28 14:30:00,52.6,52.61,52.59,52.61,50532.0,46.368,46.3768,46.3592,46.3768,50532.0
2020-12-28 15:00:00,52.6,52.61,52.54,52.54,74101.0,46.368,46.3768,46.3151,46.3151,74101.0
2020-12-28 15:30:00,52.54,52.59,52.53,52.59,125570.0,46.3151,46.3592,46.3063,46.3592,125570.0
2020-12-29 09:30:00,53.15,53.2,53.06,53.09,122624.0,46.8528,46.8969,46.7735,46.7999,122624.0
2020-12-29 10:00:00,53.09,53.12,52.98,53.09,66992.0,46.7999,46.8264,46.703,46.7999,66992.0
2020-12-29 10:30:00,53.09,53.17,53.08,53.14,138115.0,46.7999,46.8704,46.7911,46.844,138115.0
2020-12-29 11:00:00,53.14,53.16,53.09,53.16,15337.0,46.844,46.8616,46.7999,46.8616,15337.0
2020-12-29 11:30:00,53.17,53.19,53.12,53.16,38242.0,46.8704,46.8881,46.8264,46.8616,38242.0
2020-12-29 12:00:00,53.15,53.16,53.03,53.04,105004.0,46.8528,46.8616,46.747,46.7558,105004.0
2020-12-29 12:30:00,53.03,53.04,52.94,53.0,23920.0,46.747,46.7558,46.6677,46.7206,23920.0
2020-12-29 13:00:00,53.0,53.03,52.97,53.03,18711.0,46.7206,46.747,46.6941,46.747,18711.0
2020-12-29 13:30:00,53.02,53.06,53.0,53.06,12683.0,46.7382,46.7735,46.7206,46.7735,12683.0
2020-12-29 14:00:00,53.06,53.06,53.01,53.04,33724.0,46.7735,46.7735,46.7294,46.7558,33724.0
2020-12-29 14:30:00,53.04,53.07,53.02,53.06,42168.0,46.7558,46.7823,46.7382,46.7735,42168.0
2020-12-29 15:00:00,53.06,53.1,53.04,53.09,49346.0,46.7735,46.8087,46.7558,46.7999,49346.0
2020-12-29 15:30:00,53.09,53.1,53.01,53.03,120044.0,46.7999,46.8087,46.7294,46.747,120044.0
2020-12-30 09:30:00,53.45,53.53,53.42,53.53,62108.0,47.1173,47.1878,47.0908,47.1878,62108.0
2020-12-30 10:00:00,53.52,53.56,53.48,53.55,37628.0,47.179,47.2142,47.1437,47.2054,37628.0
2020-12-30 10:30:00,53.57,53.58,53.48,53.54,23319.0,47.2231,47.2319,47.1437,47.1966,23319.0
2020-12-30 11:00:00,53.55,53.58,53.48,53.48,12970.0,47.2054,47.2319,47.1437,47.1437,12970.0
2020-12-30 11:30:00,53.48,53.51,53.46,53.49,25607.0,47.1437,47.1702,47.1261,47.1525,25607.0
2020-12-30 12:00:00,53.5,53.51,53.48,53.5,7335.0,47.1613,47.1702,47.1437,47.1613,7335.0
2020-12-30 12:30:00,53.5,53.52,53.48,53.52,24540.0,47.1613,47.179,47.1437,47.179,24540.0
2020-12-30 13:00:00,53.52,53.54,53.52,53.52,14502.0,47.179,47.1966,47.179,47.179,14502.0
2020-12-30 13:30:00,53.51,53.52,53.49,53.49,24217.0,47.1702,47.179,47.1525,47.1525,24217.0
2020-12-30 14:00:00,53.49,53.5,53.43,53.43,131409.0,47.1525,47.1613,47.0996,47.0996,131409.0
2020-12-30 14:30:00,53.44,53.45,53.38,53.4,184103.0,47.1085,47.1173,47.0556,47.0732,184103.0
2020-12-30 15:00:00,53.41,53.41,53.36,53.37,19632.0,47.082,47.082,47.0379,47.0468,19632.0
2020-12-30 15:30:00,53.37,53.41,53.3,53.31,150561.0,47.0468,47.082,46.985,46.9939,150561.0
2020-12-31 09:30:00,53.39,53.41,53.08,53.16,392432.0,47.0644,47.082,46.7911,46.8616,392432.0
2020-12-31 10:00:00,53.16,53.23,53.14,53.14,108618.0,46.8616,46.9233,46.844,46.844,108618.0
2020-12-31 10:30:00,53.15,53.17,53.07,53.1,89471.0,46.8528,46.8704,46.7823,46.8087,89471.0
2020-12-31 11:00:00,53.1,53.11,52.97,53.01,66876.0,46.8087,46.8176,46.6941,46.7294,66876.0
2020-12-31 11:30:00,53.02,53.03,52.98,53.01,53693.0,46.7382,46.747,46.703,46.7294,53693.0
2020-12-31 12:00:00,53.01,53.05,53.01,53.04,19806.0,46.7294,46.7647,46.7294,46.7558,19806.0
2020-12-31 12:30:00,53.03,53.04,53.0,53.02,45363.0,46.747,46.7558,46.7206,46.7382,45363.0
2020-12-31 13:00:00,53.02,53.04,52.97,52.99,15566.0,46.7382,46.7558,46.6941,46.7118,15566.0
2020-12-31 13:30:00,52.98,53.01,52.97,53.01,38206.0,46.703,46.7294,46.6941,46.7294,38206.0
2020-12-31 14:00:00,53.01,53.09,52.99,53.06,89218.0,46.7294,46.7999,46.7118,46.7735,89218.0
2020-12-31 14:30:00,53.06,53.09,53.04,53.04,128693.0,46.7735,46.7999,46.7558,46.7558,128693.0
2020-12-31 15:00:00,53.05,53.08,52.98,52.99,70664.0,46.7647,46.7911,46.703,46.7118,70664.0
2020-12-31 15:30:00,52.99,53.1,52.93,53.04,240287.0,46.7118,46.8087,46.6589,46.7558,240287.0
2021-01-04 09:30:00,54.01,54.08,53.91,53.98,457726.0,47.6109,47.6726,47.5228,47.5845,457726.0
2021-01-04 10:00:00,53.98,54.0,53.77,53.78,100701.0,47.5845,47.6021,47.3994,47.4082,100701.0
2021-01-04 10:30:00,53.78,53.78,53.58,53.6,257289.0,47.4082,47.4082,47.2319,47.2495,257289.0
2021-01-04 11:00:00,53.59,53.64,53.41,53.59,421234.0,47.2407,47.2848,47.082,47.2407,421234.0
2021-01-04 11:30:00,53.58,53.59,53.27,53.28,213428.0,47.2319,47.2407,46.9586,46.9674,213428.0
2021-01-04 12:00:00,53.28,53.31,53.09,53.31,475682.0,46.9674,46.9939,46.7999,46.9939,475682.0
2021-01-04 12:30:00,53.31,53.31,53.15,53.27,80531.0,46.9939,46.9939,46.8528,46.9586,80531.0
2021-01-04 13:00:00,53.28,53.47,53.25,53.43,167877.0,46.9674,47.1349,46.941,47.0996,167877.0
2021-01-04 13:30:00,53.43,53.48,53.38,53.47,114870.0,47.0996,47.1437,47.0556,47.1349,114870.0
2021-01-04 14:00:00,53.47,53.48,53.33,53.39,177498.0,47.1349,47.1437,47.0115,47.0644,177498.0
2021-01-04 14:30:00,53.36,53.39,53.27,53.39,73428.0,47.0379,47.0644,46.9586,47.0644,73428.0
2021-01-04 15:00:00,53.39,53.39,53.28,53.3,67512.0,47.0644,47.0644,46.9674,46.985,67512.0
2021-01-04 15:30:00,53.3,53.37,53.25,53.3,330541.0,46.985,47.0468,46.941,46.985,330541.0
2021-01-05 09:30:00,53.54,53.79,53.54,53.77,236659.0,47.1966,47.417,47.1966,47.3994,236659.0
2021-01-05 10:00:00,53.78,53.82,53.66,53.72,139949.0,47.4082,47.4434,47.3024,47.3553,139949.0
2021-01-05 10:30:00,53.73,53.75,53.64,53.68,103901.0,47.3641,47.3817,47.2848,47.32,103901.0
2021-01-05 11:00:00,53.68,53.79,53.65,53.78,121326.0,47.32,47.417,47.2936,47.4082,121326.0
2021-01-05 11:30:00,53.78,53.93,53.78,53.88,23969.0,47.4082,47.5404,47.4082,47.4963,23969.0
2021-01-05 12:00:00,53.89,54.0,53.89,53.98,52194.0,47.5051,47.6021,47.5051,47.5845,52194.0
2021-01-05 12:30:00,53.97,54.04,53.97,54.04,70998.0,47.5757,47.6374,47.5757,47.6374,70998.0
2021-01-05 13:00:00,54.04,54.07,54.02,54.07,46754.0,47.6374,47.6638,47.6197,47.6638,46754.0
2021-01-05 13:30:00,54.06,54.09,54.04,54.08,77146.0,47.655,47.6814,47.6374,47.6726,77146.0
2021-01-05 14:00:00,54.09,54.18,54.08,54.16,79396.0,47.6814,47.7608,47.6726,47.7432,79396.0
2021-01-05 14:30:00,54.17,54.19,54.12,54.12,64330.0,47.752,47.7696,47.7079,47.7079,64330.0
2021-01-05 15:00:00,54.12,54.17,54.12,54.12,91660.0,47.7079,47.752,47.7079,47.7079,91660.0
2021-01-05 15:30:00,54.12,54.16,54.06,54.11,160128.0,47.7079,47.7432,47.655,47.6991,160128.0
2021-01-06 09:30:00,54.04,54.38,53.99,54.33,142205.0,47.6374,47.9371,47.5933,47.893,142205.0
2021-01-06 10:00:00,54.32,54.44,54.3,54.42,63287.0,47.8842,47.99,47.8666,47.9723,63287.0
2021-01-06 10:30:00,54.43,54.47,54.36,54.37,92619.0,47.9812,48.0164,47.9195,47.9283,92619.0
2021-01-06 11:00:00,54.37,54.46,54.35,54.45,70578.0,47.9283,48.0076,47.9106,47.9988,70578.0
2021-01-06 11:30:00,54.44,54.45,54.33,54.43,43357.0,47.99,47.9988,47.893,47.9812,43357.0
2021-01-06 12:00:00,54.43,54.56,54.42,54.56,35526.0,47.9812,48.0958,47.9723,48.0958,35526.0
2021-01-06 12:30:00,54.56,54.63,54.55,54.63,48495.0,48.0958,48.1575,48.0869,48.1575,48495.0
2021-01-06 13:00:00,54.63,54.69,54.62,54.67,121686.0,48.1575,48.2104,48.1487,48.1927,121686.0
2021-01-06 13:30:00,54.68,54.76,54.67,54.71,47358.0,48.2015,48.2721,48.1927,48.228,47358.0
2021-01-06 14:00:00,54.72,54.74,54.38,54.42,281791.0,48.2368,48.2544,47.9371,47.9723,281791.0
2021-01-06 14:30:00,54.41,54.52,54.26,54.42,75091.0,47.9635,48.0605,47.8313,47.9723,75091.0
2021-01-06 15:00:00,54.41,54.49,54.33,54.43,88599.0,47.9635,48.0341,47.893,47.9812,88599.0
2021-01-06 15:30:00,54.44,54.45,54.32,54.38,174717.0,47.99,47.9988,47.8842,47.9371,174717.0
2021-01-07 09:30:00,54.44,54.49,54.34,54.41,358091.0,47.99,48.0341,47.9018,47.9635,358091.0
2021-01-07 10:00:00,54.4,54.45,54.37,54.42,95869.0,47.9547,47.9988,47.9283,47.9723,95869.0
2021-01-07 10:30:00,54.42,54.51,54.42,54.48,76896.0,47.9723,48.0517,47.9723,48.0252,76896.0
2021-01-07 11:00:00,54.5,54.55,54.5,54.54,40740.0,48.0429,48.0869,48.0429,48.0781,40740.0
2021-01-07 11:30:00,54.53,54.56,54.4,54.41,50782.0,48.0693,48.0958,47.9547,47.9635,50782.0
2021-01-07 12:00:00,54.43,54.44,54.39,54.39,31098.0,47.9812,47.99,47.9459,47.9459,31098.0
2021-01-07 12:30:00,54.39,54.47,54.39,54.46,193976.0,47.9459,48.0164,47.9459,48.0076,193976.0
2021-01-07 13:00:00,54.46,54.49,54.43,54.45,167506.0,48.0076,48.0341,47.9812,47.9988,167506.0
2021-01-07 13:30:00,54.45,54.54,54.44,54.53,54154.0,47.9988,48.0781,47.99,48.0693,54154.0
2021-01-07 14:00:00,54.54,54.55,54.5,54.5,85423.0,48.0781,48.0869,48.0429,48.0429,85423.0
2021-01-07 14:30:00,54.51,54.57,54.5,54.56,74225.0,48.0517,48.1046,48.0429,48.0958,74225.0
2021-01-07 15:00:00,54.57,54.61,54.54,54.61,66303.0,48.1046,48.1398,48.0781,48.1398,66303.0
2021-01-07 15:30:00,54.61,54.66,54.58,54.62,121345.0,48.1398,48.1839,48.1134,48.1487,121345.0
2021-01-08 09:30:00,55.19,55.27,55.08,55.1,158761.0,48.6511,48.7216,48.5542,48.5718,158761.0
2021-01-08 10:00:00,55.12,55.2,54.89,54.89,97855.0,48.5894,48.6599,48.3867,48.3867,97855.0
2021-01-08 10:30:00,54.91,55.16,54.91,55.16,80555.0,48.4043,48.6247,48.4043,48.6247,80555.0
2021-01-08 11:00:00,55.16,55.21,55.08,55.14,170399.0,48.6247,48.6687,48.5542,48.607,170399.0
2021-01-08 11:30:00,55.14,55.24,55.11,55.21,45739.0,48.607,48.6952,48.5806,48.6687,45739.0
2021-01-08 12:00:00,55.21,55.25,55.11,55.19,39818.0,48.6687,48.704,48.5806,48.6511,39818.0
2021-01-08 12:30:00,55.2,55.2,55.11,55.13,47759.0,48.6599,48.6599,48.5806,48.5982,47759.0
2021-01-08 13:00:00,55.1,55.11,54.88,54.96,128510.0,48.5718,48.5806,48.3778,48.4484,128510.0
2021-01-08 13:30:00,54.96,54.96,54.79,54.9,106724.0,48.4484,48.4484,48.2985,48.3955,106724.0
2021-01-08 14:00:00,54.92,55.03,54.91,55.03,59613.0,48.4131,48.5101,48.4043,48.5101,59613.0
2021-01-08 14:30:00,55.03,55.12,55.0,55.12,131811.0,48.5101,48.5894,48.4836,48.5894,131811.0
2021-01-08 15:00:00,55.12,55.2,55.11,55.2,27607.0,48.5894,48.6599,48.5806,48.6599,27607.0
2021-01-08 15:30:00,55.2,55.37,55.19,55.37,177493.0,48.6599,48.8098,48.6511,48.8098,177493.0
2021-01-11 09:30:00,54.5,54.63,54.45,54.58,159495.0,48.0429,48.1575,47.9988,48.1134,159495.0
2021-01-11 10:00:00,54.61,54.69,54.58,54.69,54170.0,48.1398,48.2104,48.1134,48.2104,54170.0
2021-01-11 10:30:00,54.69,54.69,54.58,54.67,40120.0,48.2104,48.2104,48.1134,48.1927,40120.0
2021-01-11 11:00:00,54.69,54.72,54.56,54.72,242459.0,48.2104,48.2368,48.0958,48.2368,242459.0
2021-01-11 11:30:00,54.71,54.73,54.67,54.72,145561.0,48.228,48.2456,48.1927,48.2368,145561.0
2021-01-11 12:00:00,54.72,54.74,54.71,54.72,189275.0,48.2368,48.2544,48.228,48.2368,189275.0
2021-01-11 12:30:00,54.71,54.79,54.71,54.76,262126.0,48.228,48.2985,48.228,48.2721,262126.0
2021-01-11 13:00:00,54.77,54.82,54.75,54.77,56012.0,48.2809,48.325,48.2632,48.2809,56012.0
2021-01-11 13:30:00,54.77,54.78,54.7,54.73,94294.0,48.2809,48.2897,48.2192,48.2456,94294.0
2021-01-11 14:00:00,54.74,54.77,54.69,54.7,98644.0,48.2544,48.2809,48.2104,48.2192,98644.0
2021-01-11 14:30:00,54.7,54.75,54.68,54.74,58494.0,48.2192,48.2632,48.2015,48.2544,58494.0
2021-01-11 15:00:00,54.74,54.74,54.62,54.63,65082.0,48.2544,48.2544,48.1487,48.1575,65082.0
2021-01-11 15:30:00,54.63,54.72,54.62,54.64,123459.0,48.1575,48.2368,48.1487,48.1663,123459.0
2021-01-12 09:30:00,54.72,54.75,54.57,54.72,74730.0,48.2368,48.2632,48.1046,48.2368,74730.0
2021-01-12 10:00:00,54.71,54.82,54.71,54.79,46203.0,48.228,48.325,48.228,48.2985,46203.0
2021-01-12 10:30:00,54.83,54.86,54.81,54.84,27465.0,48.3338,48.3602,48.3161,48.3426,27465.0
2021-01-12 11:00:00,54.83,54.91,54.82,54.83,32096.0,48.3338,48.4043,48.325,48.3338,32096.0
2021-01-12 11:30:00,54.83,54.83,54.71,54.8,46411.0,48.3338,48.3338,48.228,48.3073,46411.0
2021-01-12 12:00:00,54.82,54.82,54.6,54.73,88463.0,48.325,48.325,48.131,48.2456,88463.0
2021-01-12 12:30:00,54.75,54.76,54.7,54.75,61844.0,48.2632,48.2721,48.2192,48.2632,61844.0
2021-01-12 13:00:00,54.75,54.8,54.73,54.79,89014.0,48.2632,48.3073,48.2456,48.2985,89014.0
2021-01-12 13:30:00,54.8,54.86,54.79,54.85,72959.0,48.3073,48.3602,48.2985,48.3514,72959.0
2021-01-12 14:00:00,54.84,54.9,54.84,54.89,34220.0,48.3426,48.3955,48.3426,48.3867,34220.0
2021-01-12 14:30:00,54.9,54.94,54.87,54.91,38959.0,48.3955,48.4307,48.369,48.4043,38959.0
2021-01-12 15:00:00,54.91,54.97,54.9,54.93,79914.0,48.4043,48.4572,48.3955,48.4219,79914.0
2021-01-12 15:30:00,54.93,55.01,54.91,54.96,119236.0,48.4219,48.4924,48.4043,48.4484,119236.0
2021-01-13 09:30:00,54.9,54.96,54.87,54.87,604432.0,48.3955,48.4484,48.369,48.369,604432.0
2021-01-13 10:00:00,54.87,54.97,54.79,54.96,403151.0,48.369,48.4572,48.2985,48.4484,403151.0
2021-01-13 10:30:00,54.96,54.98,54.91,54.94,576707.0,48.4484,48.466,48.4043,48.4307,576707.0
2021-01-13 11:00:00,54.94,54.95,54.85,54.88,529652.0,48.4307,48.4396,48.3514,48.3778,529652.0
2021-01-13 11:30:00,54.87,54.91,54.85,54.89,309350.0,48.369,48.4043,48.3514,48.3867,309350.0
2021-01-13 12:00:00,54.88,54.89,54.77,54.89,365524.0,48.3778,48.3867,48.2809,48.3867,365524.0
2021-01-13 12:30:00,54.89,54.95,54.84,54.94,314674.0,48.3867,48.4396,48.3426,48.4307,314674.0
2021-01-13 13:00:00,54.93,54.97,54.93,54.95,334160.0,48.4219,48.4572,48.4219,48.4396,334160.0
2021-01-13 13:30:00,54.96,55.01,54.92,55.0,405867.0,48.4484,48.4924,48.4131,48.4836,405867.0
2021-01-13 14:00:00,55.0,55.06,54.96,55.01,442842.0,48.4836,48.5365,48.4484,48.4924,442842.0
2021-01-13 14:30:00,55.02,55.03,54.96,54.99,433811.0,48.5013,48.5101,48.4484,48.4748,433811.0
2021-01-13 15:00:00,54.99,54.99,54.9,54.9,300860.0,48.4748,48.4748,48.3955,48.3955,300860.0
2021-01-13 15:30:00,54.89,54.95,54.89,54.92,458586.0,48.3867,48.4396,48.3867,48.4131,458586.0
2021-01-14 09:30:00,55.24,55.29,55.21,55.29,86864.0,48.6952,48.7393,48.6687,48.7393,86864.0
2021-01-14 10:00:00,55.28,55.38,55.27,55.35,30166.0,48.7305,48.8186,48.7216,48.7922,30166.0
2021-01-14 10:30:00,55.36,55.4,55.35,55.38,20831.0,48.801,48.8362,48.7922,48.8186,20831.0
2021-01-14 11:00:00,55.4,55.46,55.37,55.46,138847.0,48.8362,48.8891,48.8098,48.8891,138847.0
2021-01-14 11:30:00,55.45,55.51,55.42,55.51,46095.0,48.8803,48.9332,48.8539,48.9332,46095.0
2021-01-14 12:00:00,55.51,55.52,55.49,55.51,11458.0,48.9332,48.942,48.9156,48.9332,11458.0
2021-01-14 12:30:00,55.51,55.55,55.42,55.55,16740.0,48.9332,48.9685,48.8539,48.9685,16740.0
2021-01-14 13:00:00,55.54,55.55,55.44,55.44,210308.0,48.9597,48.9685,48.8715,48.8715,210308.0
2021-01-14 13:30:00,55.45,55.49,55.43,55.43,119126.0,48.8803,48.9156,48.8627,48.8627,119126.0
2021-01-14 14:00:00,55.44,55.48,55.41,55.44,64853.0,48.8715,48.9068,48.8451,48.8715,64853.0
2021-01-14 14:30:00,55.44,55.46,55.39,55.42,67830.0,48.8715,48.8891,48.8274,48.8539,67830.0
2021-01-14 15:00:00,55.41,55.44,55.34,55.37,146748.0,48.8451,48.8715,48.7833,48.8098,146748.0
2021-01-14 15:30:00,55.36,55.43,55.32,55.39,433495.0,48.801,48.8627,48.7657,48.8274,433495.0
2021-01-15 09:30:00,54.76,54.85,54.73,54.74,36010.0,48.2721,48.3514,48.2456,48.2544,36010.0
2021-01-15 10:00:00,54.75,54.76,54.3,54.41,114618.0,48.2632,48.2721,47.8666,47.9635,114618.0
2021-01-15 10:30:00,54.39,54.57,54.36,54.57,115820.0,47.9459,48.1046,47.9195,48.1046,115820.0
2021-01-15 11:00:00,54.58,54.65,54.48,54.65,97178.0,48.1134,48.1751,48.0252,48.1751,97178.0
2021-01-15 11:30:00,54.68,54.72,54.64,54.67,184567.0,48.2015,48.2368,48.1663,48.1927,184567.0
2021-01-15 12:00:00,54.66,54.68,54.61,54.64,90784.0,48.1839,48.2015,48.1398,48.1663,90784.0
2021-01-15 12:30:00,54.63,54.69,54.63,54.69,95314.0,48.1575,48.2104,48.1575,48.2104,95314.0
2021-01-15 13:00:00,54.7,54.73,54.65,54.69,63221.0,48.2192,48.2456,48.1751,48.2104,63221.0
2021-01-15 13:30:00,54.69,54.71,54.65,54.68,139971.0,48.2104,48.228,48.1751,48.2015,139971.0
2021-01-15 14:00:00,54.68,54.69,54.64,54.67,44194.0,48.2015,48.2104,48.1663,48.1927,44194.0
2021-01-15 14:30:00,54.68,54.71,54.63,54.63,33055.0,48.2015,48.228,48.1575,48.1575,33055.0
2021-01-15 15:00:00,54.64,54.67,54.6,54.6,22972.0,48.1663,48.1927,48.131,48.131,22972.0
2021-01-15 15:30:00,54.6,54.63,54.55,54.55,103174.0,48.131,48.1575,48.0869,48.0869,103174.0
2021-01-19 09:30:00,55.21,55.24,54.95,55.0,215605.0,48.6687,48.6952,48.4396,48.4836,215605.0
2021-01-19 10:00:00,55.02,55.06,54.95,55.06,92607.0,48.5013,48.5365,48.4396,48.5365,92607.0
2021-01-19 10:30:00,55.06,55.15,55.04,55.09,126495.0,48.5365,48.6159,48.5189,48.563,126495.0
2021-01-19 11:00:00,55.1,55.12,54.96,55.0,163137.0,48.5718,48.5894,48.4484,48.4836,163137.0
2021-01-19 11:30:00,54.99,55.09,54.97,55.07,47665.0,48.4748,48.563,48.4572,48.5453,47665.0
2021-01-19 12:00:00,55.05,55.07,54.98,54.99,63582.0,48.5277,48.5453,48.466,48.4748,63582.0
2021-01-19 12:30:00,55.0,55.09,54.99,55.07,103649.0,48.4836,48.563,48.4748,48.5453,103649.0
2021-01-19 13:00:00,55.09,55.1,55.05,55.05,92414.0,48.563,48.5718,48.5277,48.5277,92414.0
2021-01-19 13:30:00,55.06,55.1,55.04,55.08,59202.0,48.5365,48.5718,48.5189,48.5542,59202.0
2021-01-19 14:00:00,55.09,55.11,55.07,55.09,73529.0,48.563,48.5806,48.5453,48.563,73529.0
2021-01-19 14:30:00,55.09,55.12,55.06,55.11,230035.0,48.563,48.5894,48.5365,48.5806,230035.0
2021-01-19 15:00:00,55.11,55.13,55.1,55.11,265379.0,48.5806,48.5982,48.5718,48.5806,265379.0
2021-01-19 15:30:00,55.1,55.13,55.08,55.12,397408.0,48.5718,48.5982,48.5542,48.5894,397408.0
2021-01-20 09:30:00,55.48,55.52,55.36,55.41,77105.0,48.9068,48.942,48.801,48.8451,77105.0
2021-01-20 10:00:00,55.44,55.6,55.44,55.55,113868.0,48.8715,49.0125,48.8715,48.9685,113868.0
2021-01-20 10:30:00,55.58,55.6,55.47,55.49,13666.0,48.9949,49.0125,48.8979,48.9156,13666.0
2021-01-20 11:00:00,55.49,55.49,55.4,55.46,53505.0,48.9156,48.9156,48.8362,48.8891,53505.0
2021-01-20 11:30:00,55.46,55.55,55.46,55.54,87379.0,48.8891,48.9685,48.8891,48.9597,87379.0
2021-01-20 12:00:00,55.54,55.55,55.51,55.53,25830.0,48.9597,48.9685,48.9332,48.9508,25830.0
2021-01-20 12:30:00,55.54,55.56,55.53,55.54,7459.0,48.9597,48.9773,48.9508,48.9597,7459.0
2021-01-20 13:00:00,55.56,55.61,55.55,55.61,21373.0,48.9773,49.0214,48.9685,49.0214,21373.0
2021-01-20 13:30:00,55.59,55.61,55.56,55.59,37338.0,49.0037,49.0214,48.9773,49.0037,37338.0
2021-01-20 14:00:00,55.58,55.59,55.56,55.59,41300.0,48.9949,49.0037,48.9773,49.0037,41300.0
2021-01-20 14:30:00,55.6,55.65,55.6,55.64,14713.0,49.0125,49.0566,49.0125,49.0478,14713.0
2021-01-20 15:00:00,55.65,55.66,55.61,55.64,30362.0,49.0566,49.0654,49.0214,49.0478,30362.0
2021-01-20 15:30:00,55.64,55.7,55.63,55.69,118167.0,49.0478,49.1007,49.039,49.0919,118167.0
2021-01-21 09:30:00,55.82,55.82,55.57,55.61,42131.0,49.2065,49.2065,48.9861,49.0214,42131.0
2021-01-21 10:00:00,55.61,55.76,55.58,55.75,67028.0,49.0214,49.1536,48.9949,49.1448,67028.0
2021-01-21 10:30:00,55.75,55.75,55.67,55.7,36711.0,49.1448,49.1448,49.0742,49.1007,36711.0
2021-01-21 11:00:00,55.7,55.72,55.64,55.7,10720.0,49.1007,49.1183,49.0478,49.1007,10720.0
2021-01-21 11:30:00,55.67,55.68,55.54,55.6,53561.0,49.0742,49.0831,48.9597,49.0125,53561.0
2021-01-21 12:00:00,55.59,55.59,55.45,55.5,8229.0,49.0037,49.0037,48.8803,48.9244,8229.0
2021-01-21 12:30:00,55.48,55.55,55.48,55.55,541195.0,48.9068,48.9685,48.9068,48.9685,541195.0
2021-01-21 13:00:00,55.57,55.61,55.56,55.61,39914.0,48.9861,49.0214,48.9773,49.0214,39914.0
2021-01-21 13:30:00,55.61,55.65,55.59,55.64,50061.0,49.0214,49.0566,49.0037,49.0478,50061.0
2021-01-21 14:00:00,55.65,55.71,55.64,55.7,63678.0,49.0566,49.1095,49.0478,49.1007,63678.0
2021-01-21 14:30:00,55.7,55.71,55.68,55.71,26517.0,49.1007,49.1095,49.0831,49.1095,26517.0
2021-01-21 15:00:00,55.7,55.72,55.68,55.71,66133.0,49.1007,49.1183,49.0831,49.1095,66133.0
2021-01-21 15:30:00,55.71,55.81,55.71,55.78,286450.0,49.1095,49.1977,49.1095,49.1712,286450.0
2021-01-22 09:30:00,55.17,55.33,55.17,55.33,32074.0,48.6335,48.7745,48.6335,48.7745,32074.0
2021-01-22 10:00:00,55.33,55.35,55.23,55.27,59550.0,48.7745,48.7922,48.6864,48.7216,59550.0
2021-01-22 10:30:00,55.26,55.3,55.22,55.28,26387.0,48.7128,48.7481,48.6776,48.7305,26387.0
2021-01-22 11:00:00,55.27,55.32,55.24,55.25,32149.0,48.7216,48.7657,48.6952,48.704,32149.0
2021-01-22 11:30:00,55.24,55.39,55.23,55.38,26410.0,48.6952,48.8274,48.6864,48.8186,26410.0
2021-01-22 12:00:00,55.4,55.41,55.35,55.36,34420.0,48.8362,48.8451,48.7922,48.801,34420.0
2021-01-22 12:30:00,55.37,55.38,55.33,55.33,90422.0,48.8098,48.8186,48.7745,48.7745,90422.0
2021-01-22 13:00:00,55.34,55.38,55.31,55.37,22031.0,48.7833,48.8186,48.7569,48.8098,22031.0
2021-01-22 13:30:00,55.37,55.44,55.36,55.41,89768.0,48.8098,48.8715,48.801,48.8451,89768.0
2021-01-22 14:00:00,55.41,55.48,55.39,55.42,63810.0,48.8451,48.9068,48.8274,48.8539,63810.0
2021-01-22 14:30:00,55.42,55.44,55.4,55.41,117457.0,48.8539,48.8715,48.8362,48.8451,117457.0
2021-01-22 15:00:00,55.41,55.42,55.36,55.41,31199.0,48.8451,48.8539,48.801,48.8451,31199.0
2021-01-22 15:30:00,55.41,55.45,55.39,55.39,61892.0,48.8451,48.8803,48.8274,48.8274,61892.0
2021-01-25 09:30:00,55.35,55.44,55.19,55.26,169701.0,48.7922,48.8715,48.6511,48.7128,169701.0
2021-01-25 10:00:00,55.28,55.45,55.28,55.43,54363.0,48.7305,48.8803,48.7305,48.8627,54363.0
2021-01-25 10:30:00,55.42,55.42,55.14,55.16,56836.0,48.8539,48.8539,48.607,48.6247,56836.0
2021-01-25 11:00:00,55.16,55.18,54.87,55.07,160809.0,48.6247,48.6423,48.369,48.5453,160809.0
2021-01-25 11:30:00,55.07,55.23,55.01,55.22,102995.0,48.5453,48.6864,48.4924,48.6776,102995.0
2021-01-25 12:00:00,55.23,55.25,55.06,55.1,15768.0,48.6864,48.704,48.5365,48.5718,15768.0
2021-01-25 12:30:00,55.07,55.24,55.06,55.23,30879.0,48.5453,48.6952,48.5365,48.6864,30879.0
2021-01-25 13:00:00,55.23,55.3,55.2,55.29,20849.0,48.6864,48.7481,48.6599,48.7393,20849.0
2021-01-25 13:30:00,55.28,55.29,55.22,55.26,8074.0,48.7305,48.7393,48.6776,48.7128,8074.0
2021-01-25 14:00:00,55.26,55.27,55.19,55.22,231529.0,48.7128,48.7216,48.6511,48.6776,231529.0
2021-01-25 14:30:00,55.24,55.28,55.23,55.26,24844.0,48.6952,48.7305,48.6864,48.7128,24844.0
2021-01-25 15:00:00,55.26,55.3,55.23,55.29,27710.0,48.7128,48.7481,48.6864,48.7393,27710.0
2021-01-25 15:30:00,55.29,55.5,55.27,55.5,52662.0,48.7393,48.9244,48.7216,48.9244,52662.0
2021-01-26 09:30:00,55.46,55.5,55.28,55.34,45805.0,48.8891,48.9244,48.7305,48.7833,45805.0
2021-01-26 10:00:00,55.35,55.44,55.32,55.43,40140.0,48.7922,48.8715,48.7657,48.8627,40140.0
2021-01-26 10:30:00,55.44,55.45,55.35,55.36,76593.0,48.8715,48.8803,48.7922,48.801,76593.0
2021-01-26 11:00:00,55.38,55.38,55.29,55.33,174084.0,48.8186,48.8186,48.7393,48.7745,174084.0
2021-01-26 11:30:00,55.32,55.32,55.19,55.22,246377.0,48.7657,48.7657,48.6511,48.6776,246377.0
2021-01-26 12:00:00,55.22,55.33,55.21,55.33,113294.0,48.6776,48.7745,48.6687,48.7745,113294.0
2021-01-26 12:30:00,55.33,55.34,55.28,55.32,19752.0,48.7745,48.7833,48.7305,48.7657,19752.0
2021-01-26 13:00:00,55.32,55.37,55.32,55.36,16768.0,48.7657,48.8098,48.7657,48.801,16768.0
2021-01-26 13:30:00,55.36,55.38,55.35,55.36,23174.0,48.801,48.8186,48.7922,48.801,23174.0
2021-01-26 14:00:00,55.36,55.4,55.35,55.38,13669.0,48.801,48.8362,48.7922,48.8186,13669.0
2021-01-26 14:30:00,55.38,55.4,55.36,55.39,20095.0,48.8186,48.8362,48.801,48.8274,20095.0
2021-01-26 15:00:00,55.39,55.42,55.37,55.42,40325.0,48.8274,48.8539,48.8098,48.8539,40325.0
2021-01-26 15:30:00,55.42,55.42,55.35,55.41,94923.0,48.8539,48.8539,48.7922,48.8451,94923.0
2021-01-27 09:30:00,54.36,54.39,53.92,54.12,165459.0,47.9195,47.9459,47.5316,47.7079,165459.0
2021-01-27 10:00:00,54.1,54.41,54.1,54.36,43543.0,47.6903,47.9635,47.6903,47.9195,43543.0
2021-01-27 10:30:00,54.36,54.5,54.29,54.48,34956.0,47.9195,48.0429,47.8578,48.0252,34956.0
2021-01-27 11:00:00,54.48,54.49,54.37,54.44,32335.0,48.0252,48.0341,47.9283,47.99,32335.0
2021-01-27 11:30:00,54.45,54.55,54.31,54.31,135061.0,47.9988,48.0869,47.8754,47.8754,135061.0
2021-01-27 12:00:00,54.31,54.5,54.29,54.46,120575.0,47.8754,48.0429,47.8578,48.0076,120575.0
2021-01-27 12:30:00,54.44,54.57,54.39,54.57,120655.0,47.99,48.1046,47.9459,48.1046,120655.0
2021-01-27 13:00:00,54.55,54.57,54.47,54.54,28168.0,48.0869,48.1046,48.0164,48.0781,28168.0
2021-01-27 13:30:00,54.53,54.54,54.44,54.48,63841.0,48.0693,48.0781,47.99,48.0252,63841.0
2021-01-27 14:00:00,54.51,54.56,54.34,54.36,73975.0,48.0517,48.0958,47.9018,47.9195,73975.0
2021-01-27 14:30:00,54.34,54.35,54.09,54.14,224233.0,47.9018,47.9106,47.6814,47.7255,224233.0
2021-01-27 15:00:00,54.15,54.23,54.04,54.06,152294.0,47.7343,47.8049,47.6374,47.655,152294.0
2021-01-27 15:30:00,54.07,54.1,53.96,54.03,392254.0,47.6638,47.6903,47.5668,47.6286,392254.0
2021-01-28 09:30:00,54.12,54.31,54.06,54.14,225982.0,47.7079,47.8754,47.655,47.7255,225982.0
2021-01-28 10:00:00,54.16,54.42,54.11,54.3,113692.0,47.7432,47.9723,47.6991,47.8666,113692.0
2021-01-28 10:30:00,54.3,54.35,54.23,54.29,79593.0,47.8666,47.9106,47.8049,47.8578,79593.0
2021-01-28 11:00:00,54.32,54.43,54.29,54.33,44774.0,47.8842,47.9812,47.8578,47.893,44774.0
2021-01-28 11:30:00,54.34,54.43,54.29,54.43,71543.0,47.9018,47.9812,47.8578,47.9812,71543.0
2021-01-28 12:00:00,54.44,54.54,54.43,54.53,54815.0,47.99,48.0781,47.9812,48.0693,54815.0
2021-01-28 12:30:00,54.55,54.58,54.51,54.52,47879.0,48.0869,48.1134,48.0517,48.0605,47879.0
2021-01-28 13:00:00,54.53,54.59,54.47,54.57,33061.0,48.0693,48.1222,48.0164,48.1046,33061.0
2021-01-28 13:30:00,54.58,54.67,54.58,54.67,51839.0,48.1134,48.1927,48.1134,48.1927,51839.0
2021-01-28 14:00:00,54.67,54.68,54.58,54.62,120830.0,48.1927,48.2015,48.1134,48.1487,120830.0
2021-01-28 14:30:00,54.62,54.64,54.56,54.6,53281.0,48.1487,48.1663,48.0958,48.131,53281.0
2021-01-28 15:00:00,54.59,54.6,54.5,54.5,82897.0,48.1222,48.131,48.0429,48.0429,82897.0
2021-01-28 15:30:00,54.5,54.53,54.41,54.42,278118.0,48.0429,48.0693,47.9635,47.9723,278118.0
2021-01-29 09:30:00,53.64,53.72,53.48,53.65,146310.0,47.2848,47.3553,47.1437,47.2936,146310.0
2021-01-29 10:00:00,53.65,53.8,53.6,53.77,99173.0,47.2936,47.4258,47.2495,47.3994,99173.0
2021-01-29 10:30:00,53.81,53.81,53.58,53.71,34692.0,47.4346,47.4346,47.2319,47.3465,34692.0
2021-01-29 11:00:00,53.72,53.72,53.41,53.42,58984.0,47.3553,47.3553,47.082,47.0908,58984.0
2021-01-29 11:30:00,53.41,53.44,53.33,53.42,44661.0,47.082,47.1085,47.0115,47.0908,44661.0
2021-01-29 12:00:00,53.42,53.44,53.19,53.22,26534.0,47.0908,47.1085,46.8881,46.9145,26534.0
2021-01-29 12:30:00,53.22,53.25,52.97,53.05,74758.0,46.9145,46.941,46.6941,46.7647,74758.0
2021-01-29 13:00:00,53.03,53.17,52.95,53.17,96308.0,46.747,46.8704,46.6765,46.8704,96308.0
2021-01-29 13:30:00,53.18,53.22,53.09,53.1,31788.0,46.8793,46.9145,46.7999,46.8087,31788.0
2021-01-29 14:00:00,53.09,53.26,53.09,53.19,73801.0,46.7999,46.9498,46.7999,46.8881,73801.0
2021-01-29 14:30:00,53.18,53.21,53.08,53.14,139669.0,46.8793,46.9057,46.7911,46.844,139669.0
2021-01-29 15:00:00,53.14,53.37,53.14,53.27,58097.0,46.844,47.0468,46.844,46.9586,58097.0
2021-01-29 15:30:00,53.27,53.33,53.13,53.19,152028.0,46.9586,47.0115,46.8352,46.8881,152028.0
2021-02-01 09:30:00,53.99,54.04,53.76,53.86,97994.0,47.5933,47.6374,47.3905,47.4787,97994.0
2021-02-01 10:00:00,53.82,53.95,53.81,53.95,64874.0,47.4434,47.558,47.4346,47.558,64874.0
2021-02-01 10:30:00,53.93,53.97,53.8,53.85,14679.0,47.5404,47.5757,47.4258,47.4699,14679.0
2021-02-01 11:00:00,53.85,53.98,53.79,53.96,32784.0,47.4699,47.5845,47.417,47.5668,32784.0
2021-02-01 11:30:00,53.96,54.01,53.9,53.91,71344.0,47.5668,47.6109,47.514,47.5228,71344.0
2021-02-01 12:00:00,53.92,53.97,53.92,53.96,21293.0,47.5316,47.5757,47.5316,47.5668,21293.0
2021-02-01 12:30:00,53.97,54.02,53.93,54.02,8229.0,47.5757,47.6197,47.5404,47.6197,8229.0
2021-02-01 13:00:00,54.01,54.07,53.98,54.05,22308.0,47.6109,47.6638,47.5845,47.6462,22308.0
2021-02-01 13:30:00,54.06,54.07,53.99,54.04,13303.0,47.655,47.6638,47.5933,47.6374,13303.0
2021-02-01 14:00:00,54.04,54.1,54.02,54.09,86771.0,47.6374,47.6903,47.6197,47.6814,86771.0
2021-02-01 14:30:00,54.1,54.13,54.07,54.08,69285.0,47.6903,47.7167,47.6638,47.6726,69285.0
2021-02-01 15:00:00,54.1,54.15,54.09,54.11,54998.0,47.6903,47.7343,47.6814,47.6991,54998.0
2021-02-01 15:30:00,54.1,54.17,54.09,54.09,343119.0,47.6903,47.752,47.6814,47.6814,343119.0
2021-02-02 09:30:00,54.54,54.6,54.42,54.48,53231.0,48.0781,48.131,47.9723,48.0252,53231.0
2021-02-02 10:00:00,54.48,54.54,54.46,54.49,51644.0,48.0252,48.0781,48.0076,48.0341,51644.0
2021-02-02 10:30:00,54.48,54.58,54.48,54.58,22494.0,48.0252,48.1134,48.0252,48.1134,22494.0
2021-02-02 11:00:00,54.57,54.66,54.56,54.64,34348.0,48.1046,48.1839,48.0958,48.1663,34348.0
2021-02-02 11:30:00,54.59,54.64,54.59,54.64,10980.0,48.1222,48.1663,48.1222,48.1663,10980.0
2021-02-02 12:00:00,54.64,54.69,54.61,54.62,15122.0,48.1663,48.2104,48.1398,48.1487,15122.0
2021-02-02 12:30:00,54.64,54.64,54.61,54.62,5373.0,48.1663,48.1663,48.1398,48.1487,5373.0
2021-02-02 13:00:00,54.67,54.67,54.61,54.63,6538.0,48.1927,48.1927,48.1398,48.1575,6538.0
2021-02-02 13:30:00,54.64,54.69,54.63,54.65,125055.0,48.1663,48.2104,48.1575,48.1751,125055.0
2021-02-02 14:00:00,54.65,54.68,54.65,54.65,33361.0,48.1751,48.2015,48.1751,48.1751,33361.0
2021-02-02 14:30:00,54.66,54.71,54.65,54.71,37859.0,48.1839,48.228,48.1751,48.228,37859.0
2021-02-02 15:00:00,54.7,54.71,54.66,54.7,251700.0,48.2192,48.228,48.1839,48.2192,251700.0
2021-02-02 15:30:00,54.7,54.81,54.69,54.75,75737.0,48.2192,48.3161,48.2104,48.2632,75737.0
2021-02-03 09:30:00,54.89,54.92,54.78,54.87,183975.0,48.3867,48.4131,48.2897,48.369,183975.0
2021-02-03 10:00:00,54.87,54.9,54.69,54.7,209757.0,48.369,48.3955,48.2104,48.2192,209757.0
2021-02-03 10:30:00,54.7,54.87,54.68,54.84,86689.0,48.2192,48.369,48.2015,48.3426,86689.0
2021-02-03 11:00:00,54.85,54.88,54.82,54.82,148315.0,48.3514,48.3778,48.325,48.325,148315.0
2021-02-03 11:30:00,54.83,54.93,54.81,54.91,41939.0,48.3338,48.4219,48.3161,48.4043,41939.0
2021-02-03 12:00:00,54.91,54.91,54.86,54.87,47840.0,48.4043,48.4043,48.3602,48.369,47840.0
2021-02-03 12:30:00,54.87,54.93,54.83,54.91,32311.0,48.369,48.4219,48.3338,48.4043,32311.0
2021-02-03 13:00:00,54.91,54.91,54.87,54.89,27794.0,48.4043,48.4043,48.369,48.3867,27794.0
2021-02-03 13:30:00,54.89,54.96,54.88,54.94,34070.0,48.3867,48.4484,48.3778,48.4307,34070.0
2021-02-03 14:00:00,54.94,54.97,54.94,54.97,33549.0,48.4307,48.4572,48.4307,48.4572,33549.0
2021-02-03 14:30:00,54.97,54.98,54.94,54.95,47447.0,48.4572,48.466,48.4307,48.4396,47447.0
2021-02-03 15:00:00,54.95,54.96,54.89,54.91,37151.0,48.4396,48.4484,48.3867,48.4043,37151.0
2021-02-03 15:30:00,54.91,54.95,54.9,54.92,161352.0,48.4043,48.4396,48.3955,48.4131,161352.0
2021-02-04 09:30:00,54.8,54.81,54.67,54.75,43622.0,48.3073,48.3161,48.1927,48.2632,43622.0
2021-02-04 10:00:00,54.75,54.85,54.73,54.75,19798.0,48.2632,48.3514,48.2456,48.2632,19798.0
2021-02-04 10:30:00,54.7,54.78,54.69,54.77,107120.0,48.2192,48.2897,48.2104,48.2809,107120.0
2021-02-04 11:00:00,54.78,54.84,54.78,54.81,57897.0,48.2897,48.3426,48.2897,48.3161,57897.0
2021-02-04 11:30:00,54.82,54.85,54.79,54.84,235716.0,48.325,48.3514,48.2985,48.3426,235716.0
2021-02-04 12:00:00,54.84,54.88,54.81,54.82,15979.0,48.3426,48.3778,48.3161,48.325,15979.0
2021-02-04 12:30:00,54.82,54.85,54.81,54.82,28581.0,48.325,48.3514,48.3161,48.325,28581.0
2021-02-04 13:00:00,54.82,54.88,54.81,54.88,82125.0,48.325,48.3778,48.3161,48.3778,82125.0
2021-02-04 13:30:00,54.88,54.89,54.85,54.86,35707.0,48.3778,48.3867,48.3514,48.3602,35707.0
2021-02-04 14:00:00,54.86,54.88,54.84,54.85,54690.0,48.3602,48.3778,48.3426,48.3514,54690.0
2021-02-04 14:30:00,54.85,54.9,54.85,54.89,45251.0,48.3514,48.3955,48.3514,48.3867,45251.0
2021-02-04 15:00:00,54.88,54.88,54.84,54.85,26005.0,48.3778,48.3778,48.3426,48.3514,26005.0
2021-02-04 15:30:00,54.86,54.95,54.85,54.95,197943.0,48.3602,48.4396,48.3514,48.4396,197943.0
2021-02-05 09:30:00,55.24,55.24,55.12,55.15,35806.0,48.6952,48.6952,48.5894,48.6159,35806.0
2021-02-05 10:00:00,55.14,55.16,55.03,55.12,16848.0,48.607,48.6247,48.5101,48.5894,16848.0
2021-02-05 10:30:00,55.16,55.28,55.15,55.28,107532.0,48.6247,48.7305,48.6159,48.7305,107532.0
2021-02-05 11:00:00,55.29,55.29,55.21,55.27,17033.0,48.7393,48.7393,48.6687,48.7216,17033.0
2021-02-05 11:30:00,55.25,55.3,55.21,55.21,19656.0,48.704,48.7481,48.6687,48.6687,19656.0
2021-02-05 12:00:00,55.24,55.31,55.24,55.3,11299.0,48.6952,48.7569,48.6952,48.7481,11299.0
2021-02-05 12:30:00,55.3,55.34,55.29,55.33,11269.0,48.7481,48.7833,48.7393,48.7745,11269.0
2021-02-05 13:00:00,55.33,55.34,55.29,55.32,33089.0,48.7745,48.7833,48.7393,48.7657,33089.0
2021-02-05 13:30:00,55.32,55.34,55.29,55.29,20716.0,48.7657,48.7833,48.7393,48.7393,20716.0
2021-02-05 14:00:00,55.28,55.3,55.26,55.3,24773.0,48.7305,48.7481,48.7128,48.7481,24773.0
2021-02-05 14:30:00,55.31,55.31,55.25,55.28,21980.0,48.7569,48.7569,48.704,48.7305,21980.0
2021-02-05 15:00:00,55.27,55.29,55.24,55.26,24807.0,48.7216,48.7393,48.6952,48.7128,24807.0
2021-02-05 15:30:00,55.25,55.38,55.25,55.35,108412.0,48.704,48.8186,48.704,48.7922,108412.0
2021-02-08 09:30:00,55.64,55.73,55.6,55.73,52923.0,49.0478,49.1271,49.0125,49.1271,52923.0
2021-02-08 10:00:00,55.71,55.77,55.67,55.71,40531.0,49.1095,49.1624,49.0742,49.1095,40531.0
2021-02-08 10:30:00,55.7,55.74,55.69,55.71,7410.0,49.1007,49.136,49.0919,49.1095,7410.0
2021-02-08 11:00:00,55.73,55.74,55.61,55.61,4787.0,49.1271,49.136,49.0214,49.0214,4787.0
2021-02-08 11:30:00,55.63,55.64,55.51,55.59,21856.0,49.039,49.0478,48.9332,49.0037,21856.0
2021-02-08 12:00:00,55.59,55.64,55.59,55.63,3739.0,49.0037,49.0478,49.0037,49.039,3739.0
2021-02-08 12:30:00,55.64,55.64,55.6,55.61,11309.0,49.0478,49.0478,49.0125,49.0214,11309.0
2021-02-08 13:00:00,55.61,55.62,55.58,55.6,13863.0,49.0214,49.0302,48.9949,49.0125,13863.0
2021-02-08 13:30:00,55.6,55.63,55.57,55.59,142330.0,49.0125,49.039,48.9861,49.0037,142330.0
2021-02-08 14:00:00,55.59,55.64,55.59,55.63,32964.0,49.0037,49.0478,49.0037,49.039,32964.0
2021-02-08 14:30:00,55.63,55.67,55.63,55.66,23513.0,49.039,49.0742,49.039,49.0654,23513.0
2021-02-08 15:00:00,55.66,55.67,55.64,55.64,15759.0,49.0654,49.0742,49.0478,49.0478,15759.0
2021-02-08 15:30:00,55.64,55.68,55.63,55.68,62596.0,49.0478,49.0831,49.039,49.0831,62596.0
2021-02-09 09:30:00,55.71,55.85,55.71,55.85,45847.0,49.1095,49.2329,49.1095,49.2329,45847.0
2021-02-09 10:00:00,55.83,55.92,55.79,55.91,22862.0,49.2153,49.2946,49.18,49.2858,22862.0
2021-02-09 10:30:00,55.91,55.94,55.88,55.91,32644.0,49.2858,49.3123,49.2594,49.2858,32644.0
2021-02-09 11:00:00,55.89,55.89,55.79,55.84,13902.0,49.2682,49.2682,49.18,49.2241,13902.0
2021-02-09 11:30:00,55.84,55.96,55.82,55.95,18211.0,49.2241,49.3299,49.2065,49.3211,18211.0
2021-02-09 12:00:00,55.94,56.01,55.94,56.01,28085.0,49.3123,49.374,49.3123,49.374,28085.0
2021-02-09 12:30:00,56.0,56.04,55.99,56.03,58208.0,49.3652,49.4004,49.3563,49.3916,58208.0
2021-02-09 13:00:00,56.04,56.04,55.99,56.0,17382.0,49.4004,49.4004,49.3563,49.3652,17382.0
2021-02-09 13:30:00,56.0,56.03,55.98,56.03,18624.0,49.3652,49.3916,49.3475,49.3916,18624.0
2021-02-09 14:00:00,56.05,56.07,56.03,56.07,19884.0,49.4092,49.4269,49.3916,49.4269,19884.0
2021-02-09 14:30:00,56.09,56.12,56.08,56.12,9192.0,49.4445,49.4709,49.4357,49.4709,9192.0
2021-02-09 15:00:00,56.12,56.13,56.06,56.07,22368.0,49.4709,49.4797,49.418,49.4269,22368.0
2021-02-09 15:30:00,56.07,56.12,56.02,56.07,25203.0,49.4269,49.4709,49.3828,49.4269,25203.0
2021-02-10 09:30:00,56.32,56.41,56.31,56.34,36499.0,49.6472,49.7266,49.6384,49.6649,36499.0
2021-02-10 10:00:00,56.36,56.39,56.03,56.14,19833.0,49.6825,49.7089,49.3916,49.4886,19833.0
2021-02-10 10:30:00,56.06,56.1,55.76,56.1,27652.0,49.418,49.4533,49.1536,49.4533,27652.0
2021-02-10 11:00:00,56.08,56.15,56.03,56.06,65487.0,49.4357,49.4974,49.3916,49.418,65487.0
2021-02-10 11:30:00,56.03,56.13,56.01,56.07,22767.0,49.3916,49.4797,49.374,49.4269,22767.0
2021-02-10 12:00:00,56.07,56.07,55.94,56.0,42727.0,49.4269,49.4269,49.3123,49.3652,42727.0
2021-02-10 12:30:00,56.02,56.08,55.99,56.07,4908.0,49.3828,49.4357,49.3563,49.4269,4908.0
2021-02-10 13:00:00,56.07,56.11,56.05,56.1,22838.0,49.4269,49.4621,49.4092,49.4533,22838.0
2021-02-10 13:30:00,56.11,56.13,56.05,56.09,19811.0,49.4621,49.4797,49.4092,49.4445,19811.0
2021-02-10 14:00:00,56.09,56.12,56.04,56.1,50443.0,49.4445,49.4709,49.4004,49.4533,50443.0
2021-02-10 14:30:00,56.12,56.16,56.11,56.15,40438.0,49.4709,49.5062,49.4621,49.4974,40438.0
2021-02-10 15:00:00,56.17,56.18,56.09,56.1,23703.0,49.515,49.5238,49.4445,49.4533,23703.0
2021-02-10 15:30:00,56.11,56.11,55.98,56.02,101669.0,49.4621,49.4621,49.3475,49.3828,101669.0
2021-02-11 09:30:00,56.38,56.51,56.37,56.37,62576.0,49.7001,49.8147,49.6913,49.6913,62576.0
2021-02-11 10:00:00,56.35,56.47,56.35,56.47,15219.0,49.6737,49.7795,49.6737,49.7795,15219.0
2021-02-11 10:30:00,56.47,56.52,56.46,56.46,29769.0,49.7795,49.8235,49.7706,49.7706,29769.0
2021-02-11 11:00:00,56.45,56.49,56.43,56.47,15523.0,49.7618,49.7971,49.7442,49.7795,15523.0
2021-02-11 11:30:00,56.47,56.51,56.45,56.46,15532.0,49.7795,49.8147,49.7618,49.7706,15532.0
2021-02-11 12:00:00,56.48,56.51,56.24,56.26,14861.0,49.7883,49.8147,49.5767,49.5943,14861.0
2021-02-11 12:30:00,56.28,56.35,56.26,56.35,33745.0,49.612,49.6737,49.5943,49.6737,33745.0
2021-02-11 13:00:00,56.35,56.43,56.3,56.41,10878.0,49.6737,49.7442,49.6296,49.7266,10878.0
2021-02-11 13:30:00,56.41,56.44,56.39,56.43,10263.0,49.7266,49.753,49.7089,49.7442,10263.0
2021-02-11 14:00:00,56.41,56.41,56.33,56.4,12280.0,49.7266,49.7266,49.6561,49.7178,12280.0
2021-02-11 14:30:00,56.38,56.42,56.35,56.41,25701.0,49.7001,49.7354,49.6737,49.7266,25701.0
2021-02-11 15:00:00,56.4,56.46,56.4,56.45,47581.0,49.7178,49.7706,49.7178,49.7618,47581.0
2021-02-11 15:30:00,56.44,56.47,56.41,56.45,85212.0,49.753,49.7795,49.7266,49.7618,85212.0
2021-02-12 09:30:00,56.31,56.46,56.27,56.41,59825.0,49.6384,49.7706,49.6032,49.7266,59825.0
2021-02-12 10:00:00,56.42,56.5,56.42,56.48,6456.0,49.7354,49.8059,49.7354,49.7883,6456.0
2021-02-12 10:30:00,56.44,56.58,56.44,56.58,5781.0,49.753,49.8764,49.753,49.8764,5781.0
2021-02-12 11:00:00,56.56,56.64,56.54,56.64,10427.0,49.8588,49.9293,49.8412,49.9293,10427.0
2021-02-12 11:30:00,56.65,56.7,56.65,56.7,16960.0,49.9381,49.9822,49.9381,49.9822,16960.0
2021-02-12 12:00:00,56.72,56.72,56.69,56.7,4179.0,49.9998,49.9998,49.9734,49.9822,4179.0
2021-02-12 12:30:00,56.69,56.69,56.65,56.66,20311.0,49.9734,49.9734,49.9381,49.947,20311.0
2021-02-12 13:00:00,56.65,56.67,56.57,56.63,58935.0,49.9381,49.9558,49.8676,49.9205,58935.0
2021-02-12 13:30:00,56.63,56.66,56.6,56.62,16779.0,49.9205,49.947,49.8941,49.9117,16779.0
2021-02-12 14:00:00,56.62,56.63,56.57,56.61,27345.0,49.9117,49.9205,49.8676,49.9029,27345.0
2021-02-12 14:30:00,56.6,56.62,56.57,56.6,23981.0,49.8941,49.9117,49.8676,49.8941,23981.0
2021-02-12 15:00:00,56.6,56.61,56.58,56.61,25927.0,49.8941,49.9029,49.8764,49.9029,25927.0
2021-02-12 15:30:00,56.61,56.7,56.6,56.69,73099.0,49.9029,49.9822,49.8941,49.9734,73099.0
2021-02-16 09:30:00,57.16,57.19,57.09,57.17,188218.0,50.3877,50.4142,50.326,50.3965,188218.0
2021-02-16 10:00:00,57.13,57.26,57.09,57.26,86592.0,50.3613,50.4759,50.326,50.4759,86592.0
2021-02-16 10:30:00,57.24,57.27,57.1,57.2,177939.0,50.4582,50.4847,50.3348,50.423,177939.0
2021-02-16 11:00:00,57.19,57.22,57.07,57.07,140004.0,50.4142,50.4406,50.3084,50.3084,140004.0
2021-02-16 11:30:00,57.07,57.12,56.97,57.01,44277.0,50.3084,50.3525,50.2202,50.2555,44277.0
2021-02-16 12:00:00,56.91,57.0,56.9,57.0,43436.0,50.1673,50.2467,50.1585,50.2467,43436.0
2021-02-16 12:30:00,57.01,57.03,56.97,57.03,56237.0,50.2555,50.2731,50.2202,50.2731,56237.0
2021-02-16 13:00:00,57.06,57.06,57.04,57.04,18954.0,50.2996,50.2996,50.2819,50.2819,18954.0
2021-02-16 13:30:00,57.05,57.07,56.99,57.0,34707.0,50.2907,50.3084,50.2379,50.2467,34707.0
2021-02-16 14:00:00,56.98,57.03,56.98,57.01,161906.0,50.229,50.2731,50.229,50.2555,161906.0
2021-02-16 14:30:00,57.04,57.05,57.0,57.05,14196.0,50.2819,50.2907,50.2467,50.2907,14196.0
2021-02-16 15:00:00,57.04,57.05,57.01,57.02,70537.0,50.2819,50.2907,50.2555,50.2643,70537.0
2021-02-16 15:30:00,57.02,57.05,56.99,57.01,179040.0,50.2643,50.2907,50.2379,50.2555,179040.0
2021-02-17 09:30:00,56.74,56.79,56.54,56.72,145895.0,50.0175,50.0616,49.8412,49.9998,145895.0
2021-02-17 10:00:00,56.74,56.76,56.57,56.6,160155.0,50.0175,50.0351,49.8676,49.8941,160155.0
2021-02-17 10:30:00,56.6,56.67,56.54,56.62,87550.0,49.8941,49.9558,49.8412,49.9117,87550.0
2021-02-17 11:00:00,56.62,56.64,56.46,56.56,18376.0,49.9117,49.9293,49.7706,49.8588,18376.0
2021-02-17 11:30:00,56.56,56.58,56.45,56.55,43589.0,49.8588,49.8764,49.7618,49.85,43589.0
2021-02-17 12:00:00,56.56,56.59,56.55,56.59,14382.0,49.8588,49.8852,49.85,49.8852,14382.0
2021-02-17 12:30:00,56.62,56.69,56.6,56.67,55389.0,49.9117,49.9734,49.8941,49.9558,55389.0
2021-02-17 13:00:00,56.68,56.7,56.65,56.7,30028.0,49.9646,49.9822,49.9381,49.9822,30028.0
2021-02-17 13:30:00,56.7,56.71,56.66,56.68,8037.0,49.9822,49.991,49.947,49.9646,8037.0
2021-02-17 14:00:00,56.7,56.75,56.69,56.69,13185.0,49.9822,50.0263,49.9734,49.9734,13185.0
2021-02-17 14:30:00,56.68,56.77,56.68,56.76,12235.0,49.9646,50.0439,49.9646,50.0351,12235.0
2021-02-17 15:00:00,56.75,56.84,56.75,56.82,16451.0,50.0263,50.1056,50.0263,50.088,16451.0
2021-02-17 15:30:00,56.81,56.85,56.77,56.79,55388.0,50.0792,50.1144,50.0439,50.0616,55388.0
2021-02-18 09:30:00,56.22,56.27,56.14,56.2,171595.0,49.5591,49.6032,49.4886,49.5415,171595.0
2021-02-18 10:00:00,56.19,56.2,55.87,55.91,58211.0,49.5326,49.5415,49.2506,49.2858,58211.0
2021-02-18 10:30:00,55.9,56.04,55.9,56.03,11859.0,49.277,49.4004,49.277,49.3916,11859.0
2021-02-18 11:00:00,55.99,56.14,55.99,56.09,73414.0,49.3563,49.4886,49.3563,49.4445,73414.0
2021-02-18 11:30:00,56.08,56.11,56.05,56.09,11833.0,49.4357,49.4621,49.4092,49.4445,11833.0
2021-02-18 12:00:00,56.06,56.12,56.01,56.1,43184.0,49.418,49.4709,49.374,49.4533,43184.0
2021-02-18 12:30:00,56.11,56.14,56.08,56.11,6596.0,49.4621,49.4886,49.4357,49.4621,6596.0
2021-02-18 13:00:00,56.11,56.21,56.08,56.21,50403.0,49.4621,49.5503,49.4357,49.5503,50403.0
2021-02-18 13:30:00,56.21,56.22,56.2,56.22,18432.0,49.5503,49.5591,49.5415,49.5591,18432.0
2021-02-18 14:00:00,56.2,56.28,56.19,56.27,7394.0,49.5415,49.612,49.5326,49.6032,7394.0
2021-02-18 14:30:00,56.29,56.32,56.28,56.32,9928.0,49.6208,49.6472,49.612,49.6472,9928.0
2021-02-18 15:00:00,56.3,56.35,56.3,56.34,8041.0,49.6296,49.6737,49.6296,49.6649,8041.0
2021-02-18 15:30:00,56.35,56.37,56.31,56.36,2393521.0,49.6737,49.6913,49.6384,49.6825,2393521.0
2021-02-19 09:30:00,56.63,56.72,56.56,56.72,305005.0,49.9205,49.9998,49.8588,49.9998,305005.0
2021-02-19 10:00:00,56.74,56.75,56.66,56.75,159061.0,50.0175,50.0263,49.947,50.0263,159061.0
2021-02-19 10:30:00,56.74,56.78,56.7,56.78,97492.0,50.0175,50.0527,49.9822,50.0527,97492.0
2021-02-19 11:00:00,56.78,56.85,56.77,56.85,20651.0,50.0527,50.1144,50.0439,50.1144,20651.0
2021-02-19 11:30:00,56.84,56.85,56.74,56.75,46783.0,50.1056,50.1144,50.0175,50.0263,46783.0
2021-02-19 12:00:00,56.75,56.77,56.66,56.66,102505.0,50.0263,50.0439,49.947,49.947,102505.0
2021-02-19 12:30:00,56.66,56.67,56.56,56.61,42001.0,49.947,49.9558,49.8588,49.9029,42001.0
2021-02-19 13:00:00,56.52,56.57,56.51,56.56,21977.0,49.8235,49.8676,49.8147,49.8588,21977.0
2021-02-19 13:30:00,56.52,56.63,56.52,56.63,8265.0,49.8235,49.9205,49.8235,49.9205,8265.0
2021-02-19 14:00:00,56.62,56.63,56.54,56.55,164522.0,49.9117,49.9205,49.8412,49.85,164522.0
2021-02-19 14:30:00,56.54,56.62,56.54,56.62,154815.0,49.8412,49.9117,49.8412,49.9117,154815.0
2021-02-19 15:00:00,56.64,56.68,56.61,56.63,106196.0,49.9293,49.9646,49.9029,49.9205,106196.0
2021-02-19 15:30:00,56.63,56.68,56.6,56.64,423942.0,49.9205,49.9646,49.8941,49.9293,423942.0
2021-02-22 09:30:00,56.03,56.16,55.99,56.16,56882.0,49.3916,49.5062,49.3563,49.5062,56882.0
2021-02-22 10:00:00,56.18,56.28,56.14,56.16,90628.0,49.5238,49.612,49.4886,49.5062,90628.0
2021-02-22 10:30:00,56.19,56.24,56.14,56.16,40968.0,49.5326,49.5767,49.4886,49.5062,40968.0
2021-02-22 11:00:00,56.16,56.26,56.12,56.25,63372.0,49.5062,49.5943,49.4709,49.5855,63372.0
2021-02-22 11:30:00,56.25,56.26,56.2,56.25,40008.0,49.5855,49.5943,49.5415,49.5855,40008.0
2021-02-22 12:00:00,56.25,56.28,56.22,56.27,98743.0,49.5855,49.612,49.5591,49.6032,98743.0
2021-02-22 12:30:00,56.27,56.33,56.26,56.33,43319.0,49.6032,49.6561,49.5943,49.6561,43319.0
2021-02-22 13:00:00,56.33,56.34,56.29,56.32,90886.0,49.6561,49.6649,49.6208,49.6472,90886.0
2021-02-22 13:30:00,56.33,56.39,56.33,56.36,56929.0,49.6561,49.7089,49.6561,49.6825,56929.0
2021-02-22 14:00:00,56.36,56.37,56.34,56.36,108466.0,49.6825,49.6913,49.6649,49.6825,108466.0
2021-02-22 14:30:00,56.36,56.36,56.32,56.34,105413.0,49.6825,49.6825,49.6472,49.6649,105413.0
2021-02-22 15:00:00,56.34,56.34,56.16,56.17,121907.0,49.6649,49.6649,49.5062,49.515,121907.0
2021-02-22 15:30:00,56.17,56.18,55.99,56.0,168940.0,49.515,49.5238,49.3563,49.3652,168940.0
2021-02-23 09:30:00,55.86,55.86,55.26,55.52,88176.0,49.2417,49.2417,48.7128,48.942,88176.0
2021-02-23 10:00:00,55.53,55.9,55.52,55.89,28370.0,48.9508,49.277,48.942,49.2682,28370.0
2021-02-23 10:30:00,55.9,56.04,55.85,55.97,17598.0,49.277,49.4004,49.2329,49.3387,17598.0
2021-02-23 11:00:00,55.99,56.09,55.91,55.95,47457.0,49.3563,49.4445,49.2858,49.3211,47457.0
2021-02-23 11:30:00,55.96,56.02,55.83,55.83,17716.0,49.3299,49.3828,49.2153,49.2153,17716.0
2021-02-23 12:00:00,55.82,55.92,55.77,55.92,62407.0,49.2065,49.2946,49.1624,49.2946,62407.0
2021-02-23 12:30:00,55.91,55.93,55.75,55.8,379576.0,49.2858,49.3034,49.1448,49.1888,379576.0
2021-02-23 13:00:00,55.83,55.98,55.82,55.98,20175.0,49.2153,49.3475,49.2065,49.3475,20175.0
2021-02-23 13:30:00,55.96,55.98,55.87,55.95,24648.0,49.3299,49.3475,49.2506,49.3211,24648.0
2021-02-23 14:00:00,55.94,56.04,55.94,56.04,16782.0,49.3123,49.4004,49.3123,49.4004,16782.0
2021-02-23 14:30:00,56.04,56.1,55.97,56.1,53646.0,49.4004,49.4533,49.3387,49.4533,53646.0
2021-02-23 15:00:00,56.1,56.28,56.08,56.27,47875.0,49.4533,49.612,49.4357,49.6032,47875.0
2021-02-23 15:30:00,56.28,56.28,56.12,56.12,66661.0,49.612,49.612,49.4709,49.4709,66661.0
2021-02-24 09:30:00,55.58,55.69,55.48,55.53,160259.0,48.9949,49.0919,48.9068,48.9508,160259.0
2021-02-24 10:00:00,55.53,55.72,55.42,55.68,95049.0,48.9508,49.1183,48.8539,49.0831,95049.0
2021-02-24 10:30:00,55.69,55.8,55.67,55.8,16975.0,49.0919,49.1888,49.0742,49.1888,16975.0
2021-02-24 11:00:00,55.83,55.96,55.8,55.9,33275.0,49.2153,49.3299,49.1888,49.277,33275.0
2021-02-24 11:30:00,55.9,55.97,55.87,55.97,53125.0,49.277,49.3387,49.2506,49.3387,53125.0
2021-02-24 12:00:00,55.97,56.06,55.97,56.06,42385.0,49.3387,49.418,49.3387,49.418,42385.0
2021-02-24 12:30:00,56.06,56.09,56.04,56.04,111212.0,49.418,49.4445,49.4004,49.4004,111212.0
2021-02-24 13:00:00,56.04,56.11,55.98,56.11,53903.0,49.4004,49.4621,49.3475,49.4621,53903.0
2021-02-24 13:30:00,56.1,56.16,56.1,56.13,59632.0,49.4533,49.5062,49.4533,49.4797,59632.0
2021-02-24 14:00:00,56.14,56.14,56.09,56.12,127209.0,49.4886,49.4886,49.4445,49.4709,127209.0
2021-02-24 14:30:00,56.13,56.15,56.1,56.13,67072.0,49.4797,49.4974,49.4533,49.4797,67072.0
2021-02-24 15:00:00,56.13,56.21,56.12,56.21,76339.0,49.4797,49.5503,49.4709,49.5503,76339.0
2021-02-24 15:30:00,56.21,56.24,56.19,56.19,297140.0,49.5503,49.5767,49.5326,49.5326,297140.0
2021-02-25 09:30:00,56.27,56.39,56.27,56.33,154062.0,49.6032,49.7089,49.6032,49.6561,154062.0
2021-02-25 10:00:00,56.31,56.31,56.14,56.19,105151.0,49.6384,49.6384,49.4886,49.5326,105151.0
2021-02-25 10:30:00,56.15,56.15,55.96,56.07,75114.0,49.4974,49.4974,49.3299,49.4269,75114.0
2021-02-25 11:00:00,56.07,56.13,56.01,56.04,61143.0,49.4269,49.4797,49.374,49.4004,61143.0
2021-02-25 11:30:00,56.02,56.02,55.73,55.79,81105.0,49.3828,49.3828,49.1271,49.18,81105.0
2021-02-25 12:00:00,55.78,55.85,55.7,55.7,53470.0,49.1712,49.2329,49.1007,49.1007,53470.0
2021-02-25 12:30:00,55.69,55.69,55.41,55.44,52194.0,49.0919,49.0919,48.8451,48.8715,52194.0
2021-02-25 13:00:00,55.41,55.54,55.29,55.5,144742.0,48.8451,48.9597,48.7393,48.9244,144742.0
2021-02-25 13:30:00,55.49,55.49,55.33,55.39,50871.0,48.9156,48.9156,48.7745,48.8274,50871.0
2021-02-25 14:00:00,55.38,55.68,55.37,55.65,33753.0,48.8186,49.0831,48.8098,49.0566,33753.0
2021-02-25 14:30:00,55.62,55.64,55.42,55.42,22852.0,49.0302,49.0478,48.8539,48.8539,22852.0
2021-02-25 15:00:00,55.45,55.45,55.16,55.16,87806.0,48.8803,48.8803,48.6247,48.6247,87806.0
2021-02-25 15:30:00,55.16,55.28,55.02,55.13,128716.0,48.6247,48.7305,48.5013,48.5982,128716.0
2021-02-26 09:30:00,54.92,54.92,54.52,54.53,380351.0,48.4131,48.4131,48.0605,48.0693,380351.0
2021-02-26 10:00:00,54.53,54.54,54.19,54.19,353666.0,48.0693,48.0781,47.7696,47.7696,353666.0
2021-02-26 10:30:00,54.2,54.6,54.2,54.52,171204.0,47.7784,48.131,47.7784,48.0605,171204.0
2021-02-26 11:00:00,54.55,54.64,54.33,54.34,30940.0,48.0869,48.1663,47.893,47.9018,30940.0
2021-02-26 11:30:00,54.33,54.61,54.33,54.51,48999.0,47.893,48.1398,47.893,48.0517,48999.0
2021-02-26 12:00:00,54.53,54.67,54.45,54.54,154685.0,48.0693,48.1927,47.9988,48.0781,154685.0
2021-02-26 12:30:00,54.6,54.62,54.5,54.52,165562.0,48.131,48.1487,48.0429,48.0605,165562.0
2021-02-26 13:00:00,54.5,54.65,54.42,54.65,89317.0,48.0429,48.1751,47.9723,48.1751,89317.0
2021-02-26 13:30:00,54.61,54.61,54.45,54.49,27884.0,48.1398,48.1398,47.9988,48.0341,27884.0
2021-02-26 14:00:00,54.49,54.52,54.36,54.44,40691.0,48.0341,48.0605,47.9195,47.99,40691.0
2021-02-26 14:30:00,54.42,54.53,54.4,54.49,40404.0,47.9723,48.0693,47.9547,48.0341,40404.0
2021-02-26 15:00:00,54.51,54.59,54.44,54.44,124655.0,48.0517,48.1222,47.99,47.99,124655.0
2021-02-26 15:30:00,54.43,54.65,54.35,54.35,235215.0,47.9812,48.1751,47.9106,47.9106,235215.0
2021-03-01 09:30:00,55.12,55.21,55.11,55.15,82797.0,48.5894,48.6687,48.5806,48.6159,82797.0
2021-03-01 10:00:00,55.16,55.38,55.13,55.31,210866.0,48.6247,48.8186,48.5982,48.7569,210866.0
2021-03-01 10:30:00,55.3,55.47,55.28,55.45,99302.0,48.7481,48.8979,48.7305,48.8803,99302.0
2021-03-01 11:00:00,55.45,55.51,55.41,55.43,150496.0,48.8803,48.9332,48.8451,48.8627,150496.0
2021-03-01 11:30:00,55.44,55.5,55.42,55.49,179208.0,48.8715,48.9244,48.8539,48.9156,179208.0
2021-03-01 12:00:00,55.5,55.52,55.45,55.47,45256.0,48.9244,48.942,48.8803,48.8979,45256.0
2021-03-01 12:30:00,55.47,55.5,55.38,55.38,25185.0,48.8979,48.9244,48.8186,48.8186,25185.0
2021-03-01 13:00:00,55.39,55.39,55.3,55.35,47764.0,48.8274,48.8274,48.7481,48.7922,47764.0
2021-03-01 13:30:00,55.35,55.44,55.35,55.43,83299.0,48.7922,48.8715,48.7922,48.8627,83299.0
2021-03-01 14:00:00,55.42,55.5,55.42,55.49,89895.0,48.8539,48.9244,48.8539,48.9156,89895.0
2021-03-01 14:30:00,55.5,55.57,55.49,55.54,81672.0,48.9244,48.9861,48.9156,48.9597,81672.0
2021-03-01 15:00:00,55.54,55.55,55.5,55.5,227313.0,48.9597,48.9685,48.9244,48.9244,227313.0
2021-03-01 15:30:00,55.5,55.51,55.41,55.51,124096.0,48.9244,48.9332,48.8451,48.9332,124096.0
2021-03-02 09:30:00,55.34,55.41,55.2,55.38,68181.0,48.7833,48.8451,48.6599,48.8186,68181.0
2021-03-02 10:00:00,55.35,55.4,55.2,55.2,11501.0,48.7922,48.8362,48.6599,48.6599,11501.0
2021-03-02 10:30:00,55.22,55.31,55.14,55.3,11105.0,48.6776,48.7569,48.607,48.7481,11105.0
2021-03-02 11:00:00,55.3,55.3,55.19,55.25,29555.0,48.7481,48.7481,48.6511,48.704,29555.0
2021-03-02 11:30:00,55.26,55.28,55.15,55.28,40969.0,48.7128,48.7305,48.6159,48.7305,40969.0
2021-03-02 12:00:00,55.26,55.38,55.26,55.36,31716.0,48.7128,48.8186,48.7128,48.801,31716.0
2021-03-02 12:30:00,55.36,55.45,55.35,55.39,12218.0,48.801,48.8803,48.7922,48.8274,12218.0
2021-03-02 13:00:00,55.41,55.48,55.41,55.44,7039.0,48.8451,48.9068,48.8451,48.8715,7039.0
2021-03-02 13:30:00,55.46,55.5,55.46,55.48,20871.0,48.8891,48.9244,48.8891,48.9068,20871.0
2021-03-02 14:00:00,55.48,55.49,55.35,55.39,22660.0,48.9068,48.9156,48.7922,48.8274,22660.0
2021-03-02 14:30:00,55.39,55.49,55.37,55.49,12558.0,48.8274,48.9156,48.8098,48.9156,12558.0
2021-03-02 15:00:00,55.47,55.52,55.39,55.4,37172.0,48.8979,48.942,48.8274,48.8362,37172.0
2021-03-02 15:30:00,55.4,55.42,55.3,55.32,63892.0,48.8362,48.8539,48.7481,48.7657,63892.0
2021-03-03 09:30:00,55.35,55.46,55.17,55.17,68568.0,48.7922,48.8891,48.6335,48.6335,68568.0
2021-03-03 10:00:00,55.22,55.22,55.03,55.14,148892.0,48.6776,48.6776,48.5101,48.607,148892.0
2021-03-03 10:30:00,55.09,55.35,55.07,55.32,182394.0,48.563,48.7922,48.5453,48.7657,182394.0
2021-03-03 11:00:00,55.31,55.45,55.3,55.45,82186.0,48.7569,48.8803,48.7481,48.8803,82186.0
2021-03-03 11:30:00,55.46,55.46,55.37,55.37,57092.0,48.8891,48.8891,48.8098,48.8098,57092.0
2021-03-03 12:00:00,55.36,55.39,55.31,55.32,35322.0,48.801,48.8274,48.7569,48.7657,35322.0
2021-03-03 12:30:00,55.31,55.37,55.28,55.29,21949.0,48.7569,48.8098,48.7305,48.7393,21949.0
2021-03-03 13:00:00,55.27,55.38,55.26,55.37,43901.0,48.7216,48.8186,48.7128,48.8098,43901.0
2021-03-03 13:30:00,55.36,55.36,55.21,55.22,21989.0,48.801,48.801,48.6687,48.6776,21989.0
2021-03-03 14:00:00,55.23,55.23,55.11,55.12,75829.0,48.6864,48.6864,48.5806,48.5894,75829.0
2021-03-03 14:30:00,55.11,55.28,55.04,55.27,95784.0,48.5806,48.7305,48.5189,48.7216,95784.0
2021-03-03 15:00:00,55.26,55.28,55.13,55.16,25971.0,48.7128,48.7305,48.5982,48.6247,25971.0
2021-03-03 15:30:00,55.16,55.24,55.05,55.07,144827.0,48.6247,48.6952,48.5277,48.5453,144827.0
2021-03-04 09:30:00,55.02,55.18,54.82,54.86,351460.0,48.5013,48.6423,48.325,48.3602,351460.0
2021-03-04 10:00:00,54.87,54.9,54.68,54.84,160341.0,48.369,48.3955,48.2015,48.3426,160341.0
2021-03-04 10:30:00,54.84,55.08,54.83,55.04,146464.0,48.3426,48.5542,48.3338,48.5189,146464.0
2021-03-04 11:00:00,55.06,55.12,54.99,55.08,102147.0,48.5365,48.5894,48.4748,48.5542,102147.0
2021-03-04 11:30:00,55.1,55.24,55.08,55.15,22541.0,48.5718,48.6952,48.5542,48.6159,22541.0
2021-03-04 12:00:00,55.17,55.25,54.74,54.85,78190.0,48.6335,48.704,48.2544,48.3514,78190.0
2021-03-04 12:30:00,54.83,54.85,54.43,54.47,51816.0,48.3338,48.3514,47.9812,48.0164,51816.0
2021-03-04 13:00:00,54.47,54.6,54.28,54.44,84404.0,48.0164,48.131,47.8489,47.99,84404.0
2021-03-04 13:30:00,54.42,54.43,53.97,53.97,124015.0,47.9723,47.9812,47.5757,47.5757,124015.0
2021-03-04 14:00:00,54.0,54.37,53.98,54.34,127581.0,47.6021,47.9283,47.5845,47.9018,127581.0
2021-03-04 14:30:00,54.34,54.47,54.19,54.41,301431.0,47.9018,48.0164,47.7696,47.9635,301431.0
2021-03-04 15:00:00,54.42,54.43,54.17,54.32,209666.0,47.9723,47.9812,47.752,47.8842,209666.0
2021-03-04 15:30:00,54.32,54.39,54.22,54.29,298858.0,47.8842,47.9459,47.796,47.8578,298858.0
2021-03-05 09:30:00,54.73,54.73,54.27,54.39,246785.0,48.2456,48.2456,47.8401,47.9459,246785.0
2021-03-05 10:00:00,54.4,54.58,54.29,54.29,419956.0,47.9547,48.1134,47.8578,47.8578,419956.0
2021-03-05 10:30:00,54.3,54.35,54.16,54.16,178158.0,47.8666,47.9106,47.7432,47.7432,178158.0
2021-03-05 11:00:00,54.17,54.19,53.87,53.9,215961.0,47.752,47.7696,47.4875,47.514,215961.0
2021-03-05 11:30:00,53.91,54.19,53.91,54.18,165973.0,47.5228,47.7696,47.5228,47.7608,165973.0
2021-03-05 12:00:00,54.18,54.39,54.13,54.38,187323.0,47.7608,47.9459,47.7167,47.9371,187323.0
2021-03-05 12:30:00,54.36,54.47,54.31,54.41,303306.0,47.9195,48.0164,47.8754,47.9635,303306.0
2021-03-05 13:00:00,54.41,54.56,54.32,54.54,145308.0,47.9635,48.0958,47.8842,48.0781,145308.0
2021-03-05 13:30:00,54.56,54.64,54.49,54.54,295538.0,48.0958,48.1663,48.0341,48.0781,295538.0
2021-03-05 14:00:00,54.55,54.57,54.41,54.52,93483.0,48.0869,48.1046,47.9635,48.0605,93483.0
2021-03-05 14:30:00,54.56,54.69,54.54,54.68,45251.0,48.0958,48.2104,48.0781,48.2015,45251.0
2021-03-05 15:00:00,54.69,54.76,54.65,54.72,146123.0,48.2104,48.2721,48.1751,48.2368,146123.0
2021-03-05 15:30:00,54.73,54.84,54.71,54.77,249221.0,48.2456,48.3426,48.228,48.2809,249221.0
2021-03-08 09:30:00,54.28,54.46,54.12,54.28,183947.0,47.8489,48.0076,47.7079,47.8489,183947.0
2021-03-08 10:00:00,54.33,54.56,54.22,54.54,233306.0,47.893,48.0958,47.796,48.0781,233306.0
2021-03-08 10:30:00,54.54,54.62,54.47,54.47,184154.0,48.0781,48.1487,48.0164,48.0164,184154.0
2021-03-08 11:00:00,54.52,54.53,54.43,54.48,276682.0,48.0605,48.0693,47.9812,48.0252,276682.0
2021-03-08 11:30:00,54.48,54.48,54.28,54.28,73167.0,48.0252,48.0252,47.8489,47.8489,73167.0
2021-03-08 12:00:00,54.28,54.48,54.28,54.47,114026.0,47.8489,48.0252,47.8489,48.0164,114026.0
2021-03-08 12:30:00,54.47,54.54,54.45,54.47,51874.0,48.0164,48.0781,47.9988,48.0164,51874.0
2021-03-08 13:00:00,54.48,54.57,54.48,54.55,25223.0,48.0252,48.1046,48.0252,48.0869,25223.0
2021-03-08 13:30:00,54.55,54.56,54.26,54.26,55986.0,48.0869,48.0958,47.8313,47.8313,55986.0
2021-03-08 14:00:00,54.25,54.44,54.25,54.42,42117.0,47.8225,47.99,47.8225,47.9723,42117.0
2021-03-08 14:30:00,54.43,54.44,54.28,54.32,36016.0,47.9812,47.99,47.8489,47.8842,36016.0
2021-03-08 15:00:00,54.32,54.32,54.12,54.17,155318.0,47.8842,47.8842,47.7079,47.752,155318.0
2021-03-08 15:30:00,54.18,54.26,54.13,54.14,648995.0,47.7608,47.8313,47.7167,47.7255,648995.0
2021-03-09 09:30:00,54.78,54.94,54.74,54.93,258712.0,48.2897,48.4307,48.2544,48.4219,258712.0
2021-03-09 10:00:00,54.91,55.01,54.87,54.98,144276.0,48.4043,48.4924,48.369,48.466,144276.0
2021-03-09 10:30:00,54.96,54.99,54.9,54.93,63459.0,48.4484,48.4748,48.3955,48.4219,63459.0
2021-03-09 11:00:00,54.94,55.02,54.9,55.0,56177.0,48.4307,48.5013,48.3955,48.4836,56177.0
2021-03-09 11:30:00,55.0,55.04,54.92,55.02,57867.0,48.4836,48.5189,48.4131,48.5013,57867.0
2021-03-09 12:00:00,55.02,55.09,55.02,55.09,48989.0,48.5013,48.563,48.5013,48.563,48989.0
2021-03-09 12:30:00,55.09,55.12,55.07,55.07,30148.0,48.563,48.5894,48.5453,48.5453,30148.0
2021-03-09 13:00:00,55.1,55.17,55.09,55.13,22205.0,48.5718,48.6335,48.563,48.5982,22205.0
2021-03-09 13:30:00,55.13,55.17,55.13,55.17,21623.0,48.5982,48.6335,48.5982,48.6335,21623.0
2021-03-09 14:00:00,55.17,55.19,55.11,55.12,49747.0,48.6335,48.6511,48.5806,48.5894,49747.0
2021-03-09 14:30:00,55.15,55.19,55.13,55.13,16850.0,48.6159,48.6511,48.5982,48.5982,16850.0
2021-03-09 15:00:00,55.13,55.2,55.13,55.15,165502.0,48.5982,48.6599,48.5982,48.6159,165502.0
2021-03-09 15:30:00,55.14,55.14,55.01,55.02,131099.0,48.607,48.607,48.4924,48.5013,131099.0
2021-03-10 09:30:00,55.28,55.28,55.16,55.16,192101.0,48.7305,48.7305,48.6247,48.6247,192101.0
2021-03-10 10:00:00,55.17,55.22,54.91,54.92,293088.0,48.6335,48.6776,48.4043,48.4131,293088.0
2021-03-10 10:30:00,54.9,55.05,54.9,55.01,291785.0,48.3955,48.5277,48.3955,48.4924,291785.0
2021-03-10 11:00:00,55.02,55.05,54.96,55.03,157456.0,48.5013,48.5277,48.4484,48.5101,157456.0
2021-03-10 11:30:00,55.02,55.09,54.92,55.06,130075.0,48.5013,48.563,48.4131,48.5365,130075.0
2021-03-10 12:00:00,55.06,55.07,55.0,55.01,49200.0,48.5365,48.5453,48.4836,48.4924,49200.0
2021-03-10 12:30:00,55.02,55.1,54.99,55.08,139877.0,48.5013,48.5718,48.4748,48.5542,139877.0
2021-03-10 13:00:00,55.07,55.16,54.95,55.11,92326.0,48.5453,48.6247,48.4396,48.5806,92326.0
2021-03-10 13:30:00,55.12,55.12,55.02,55.08,19024.0,48.5894,48.5894,48.5013,48.5542,19024.0
2021-03-10 14:00:00,55.07,55.17,55.05,55.17,110916.0,48.5453,48.6335,48.5277,48.6335,110916.0
2021-03-10 14:30:00,55.17,55.23,55.15,55.2,50094.0,48.6335,48.6864,48.6159,48.6599,50094.0
2021-03-10 15:00:00,55.2,55.21,55.14,55.17,295016.0,48.6599,48.6687,48.607,48.6335,295016.0
2021-03-10 15:30:00,55.17,55.21,55.14,55.16,114789.0,48.6335,48.6687,48.607,48.6247,114789.0
2021-03-11 09:30:00,55.63,55.67,55.54,55.62,264352.0,49.039,49.0742,48.9597,49.0302,264352.0
2021-03-11 10:00:00,55.64,55.73,55.52,55.64,46824.0,49.0478,49.1271,48.942,49.0478,46824.0
2021-03-11 10:30:00,55.66,55.82,55.66,55.81,24653.0,49.0654,49.2065,49.0654,49.1977,24653.0
2021-03-11 11:00:00,55.82,55.86,55.8,55.84,157994.0,49.2065,49.2417,49.1888,49.2241,157994.0
2021-03-11 11:30:00,55.84,55.93,55.84,55.86,34513.0,49.2241,49.3034,49.2241,49.2417,34513.0
2021-03-11 12:00:00,55.86,55.9,55.85,55.88,24650.0,49.2417,49.277,49.2329,49.2594,24650.0
2021-03-11 12:30:00,55.89,55.9,55.84,55.87,28538.0,49.2682,49.277,49.2241,49.2506,28538.0
2021-03-11 13:00:00,55.88,55.98,55.88,55.91,44198.0,49.2594,49.3475,49.2594,49.2858,44198.0
2021-03-11 13:30:00,55.91,55.92,55.87,55.87,14995.0,49.2858,49.2946,49.2506,49.2506,14995.0
2021-03-11 14:00:00,55.87,55.92,55.87,55.9,6023.0,49.2506,49.2946,49.2506,49.277,6023.0
2021-03-11 14:30:00,55.92,55.92,55.84,55.84,13392.0,49.2946,49.2946,49.2241,49.2241,13392.0
2021-03-11 15:00:00,55.83,55.91,55.82,55.91,87652.0,49.2153,49.2858,49.2065,49.2858,87652.0
2021-03-11 15:30:00,55.9,55.94,55.87,55.93,75166.0,49.277,49.3123,49.2506,49.3034,75166.0
2021-03-12 09:30:00,55.37,55.5,55.3,55.5,59254.0,48.8098,48.9244,48.7481,48.9244,59254.0
2021-03-12 10:00:00,55.48,55.51,55.26,55.29,77016.0,48.9068,48.9332,48.7128,48.7393,77016.0
2021-03-12 10:30:00,55.28,55.45,55.27,55.42,78588.0,48.7305,48.8803,48.7216,48.8539,78588.0
2021-03-12 11:00:00,55.41,55.47,55.37,55.47,30397.0,48.8451,48.8979,48.8098,48.8979,30397.0
2021-03-12 11:30:00,55.47,55.58,55.45,55.55,18899.0,48.8979,48.9949,48.8803,48.9685,18899.0
2021-03-12 12:00:00,55.55,55.57,55.51,55.55,140416.0,48.9685,48.9861,48.9332,48.9685,140416.0
2021-03-12 12:30:00,55.55,55.59,55.49,55.49,30503.0,48.9685,49.0037,48.9156,48.9156,30503.0
2021-03-12 13:00:00,55.47,55.54,55.47,55.54,35084.0,48.8979,48.9597,48.8979,48.9597,35084.0
2021-03-12 13:30:00,55.55,55.56,55.53,55.53,40455.0,48.9685,48.9773,48.9508,48.9508,40455.0
2021-03-12 14:00:00,55.54,55.57,55.54,55.57,65124.0,48.9597,48.9861,48.9597,48.9861,65124.0
2021-03-12 14:30:00,55.57,55.62,55.57,55.59,139908.0,48.9861,49.0302,48.9861,49.0037,139908.0
2021-03-12 15:00:00,55.6,55.64,55.58,55.62,70949.0,49.0125,49.0478,48.9949,49.0302,70949.0
2021-03-12 15:30:00,55.63,55.72,55.61,55.71,194536.0,49.039,49.1183,49.0214,49.1095,194536.0
2021-03-15 09:30:00,55.62,55.62,55.53,55.57,65487.0,49.0302,49.0302,48.9508,48.9861,65487.0
2021-03-15 10:00:00,55.59,55.61,55.53,55.57,71762.0,49.0037,49.0214,48.9508,48.9861,71762.0
2021-03-15 10:30:00,55.56,55.61,55.52,55.6,105039.0,48.9773,49.0214,48.942,49.0125,105039.0
2021-03-15 11:00:00,55.6,55.64,55.48,55.48,33599.0,49.0125,49.0478,48.9068,48.9068,33599.0
2021-03-15 11:30:00,55.48,55.48,55.32,55.45,166980.0,48.9068,48.9068,48.7657,48.8803,166980.0
2021-03-15 12:00:00,55.45,55.57,55.44,55.57,26536.0,48.8803,48.9861,48.8715,48.9861,26536.0
2021-03-15 12:30:00,55.57,55.6,55.56,55.59,54420.0,48.9861,49.0125,48.9773,49.0037,54420.0
2021-03-15 13:00:00,55.58,55.61,55.56,55.6,96944.0,48.9949,49.0214,48.9773,49.0125,96944.0
2021-03-15 13:30:00,55.6,55.67,55.59,55.66,120676.0,49.0125,49.0742,49.0037,49.0654,120676.0
2021-03-15 14:00:00,55.67,55.73,55.67,55.72,39152.0,49.0742,49.1271,49.0742,49.1183,39152.0
2021-03-15 14:30:00,55.72,55.73,55.68,55.69,72839.0,49.1183,49.1271,49.0831,49.0919,72839.0
2021-03-15 15:00:00,55.69,55.71,55.66,55.66,54081.0,49.0919,49.1095,49.0654,49.0654,54081.0
2021-03-15 15:30:00,55.67,55.83,55.65,55.8,208211.0,49.0742,49.2153,49.0566,49.1888,208211.0
2021-03-16 09:30:00,55.97,55.97,55.89,55.92,499763.0,49.3387,49.3387,49.2682,49.2946,499763.0
2021-03-16 10:00:00,55.9,55.98,55.89,55.98,103147.0,49.277,49.3475,49.2682,49.3475,103147.0
2021-03-16 10:30:00,56.0,56.01,55.93,55.94,105618.0,49.3652,49.374,49.3034,49.3123,105618.0
2021-03-16 11:00:00,55.94,55.95,55.89,55.95,171143.0,49.3123,49.3211,49.2682,49.3211,171143.0
2021-03-16 11:30:00,55.95,55.97,55.91,55.97,355116.0,49.3211,49.3387,49.2858,49.3387,355116.0
2021-03-16 12:00:00,55.97,56.0,55.91,55.95,499391.0,49.3387,49.3652,49.2858,49.3211,499391.0
2021-03-16 12:30:00,55.95,56.0,55.95,55.97,20545.0,49.3211,49.3652,49.3211,49.3387,20545.0
2021-03-16 13:00:00,55.97,56.05,55.97,56.0,93672.0,49.3387,49.4092,49.3387,49.3652,93672.0
2021-03-16 13:30:00,56.0,56.0,55.91,55.92,19651.0,49.3652,49.3652,49.2858,49.2946,19651.0
2021-03-16 14:00:00,55.92,55.96,55.86,55.86,10571.0,49.2946,49.3299,49.2417,49.2417,10571.0
2021-03-16 14:30:00,55.84,55.89,55.8,55.89,57651.0,49.2241,49.2682,49.1888,49.2682,57651.0
2021-03-16 15:00:00,55.87,55.97,55.84,55.93,84143.0,49.2506,49.3387,49.2241,49.3034,84143.0
2021-03-16 15:30:00,55.93,55.99,55.9,55.94,770424.0,49.3034,49.3563,49.277,49.3123,770424.0
2021-03-17 09:30:00,55.53,55.65,55.53,55.62,79298.0,48.9508,49.0566,48.9508,49.0302,79298.0
2021-03-17 10:00:00,55.62,55.66,55.56,55.65,136141.0,49.0302,49.0654,48.9773,49.0566,136141.0
2021-03-17 10:30:00,55.61,55.63,55.5,55.53,65346.0,49.0214,49.039,48.9244,48.9508,65346.0
2021-03-17 11:00:00,55.53,55.6,55.51,55.59,74597.0,48.9508,49.0125,48.9332,49.0037,74597.0
2021-03-17 11:30:00,55.6,55.62,55.55,55.58,45163.0,49.0125,49.0302,48.9685,48.9949,45163.0
2021-03-17 12:00:00,55.58,55.64,55.56,55.63,22803.0,48.9949,49.0478,48.9773,49.039,22803.0
2021-03-17 12:30:00,55.63,55.63,55.57,55.58,42112.0,49.039,49.039,48.9861,48.9949,42112.0
2021-03-17 13:00:00,55.58,55.67,55.58,55.67,40351.0,48.9949,49.0742,48.9949,49.0742,40351.0
2021-03-17 13:30:00,55.67,55.68,55.63,55.64,82282.0,49.0742,49.0831,49.039,49.0478,82282.0
2021-03-17 14:00:00,55.79,56.08,55.78,55.96,596463.0,49.18,49.4357,49.1712,49.3299,596463.0
2021-03-17 14:30:00,55.93,56.25,55.9,56.23,89167.0,49.3034,49.5855,49.277,49.5679,89167.0
2021-03-17 15:00:00,56.24,56.3,56.15,56.21,199860.0,49.5767,49.6296,49.4974,49.5503,199860.0
2021-03-17 15:30:00,56.21,56.28,56.14,56.15,341133.0,49.5503,49.612,49.4886,49.4974,341133.0
2021-03-18 09:30:00,55.87,55.93,55.78,55.92,159869.0,49.2506,49.3034,49.1712,49.2946,159869.0
2021-03-18 10:00:00,55.9,55.96,55.86,55.93,115348.0,49.277,49.3299,49.2417,49.3034,115348.0
2021-03-18 10:30:00,55.91,56.01,55.87,55.94,143884.0,49.2858,49.374,49.2506,49.3123,143884.0
2021-03-18 11:00:00,55.95,56.03,55.94,56.03,40643.0,49.3211,49.3916,49.3123,49.3916,40643.0
2021-03-18 11:30:00,56.04,56.08,56.01,56.07,67660.0,49.4004,49.4357,49.374,49.4269,67660.0
2021-03-18 12:00:00,56.07,56.14,56.07,56.1,42012.0,49.4269,49.4886,49.4269,49.4533,42012.0
2021-03-18 12:30:00,56.11,56.11,55.85,55.87,51906.0,49.4621,49.4621,49.2329,49.2506,51906.0
2021-03-18 13:00:00,55.87,56.0,55.87,55.97,13950.0,49.2506,49.3652,49.2506,49.3387,13950.0
2021-03-18 13:30:00,55.97,56.04,55.96,56.04,15182.0,49.3387,49.4004,49.3299,49.4004,15182.0
2021-03-18 14:00:00,56.03,56.03,55.8,55.81,26977.0,49.3916,49.3916,49.1888,49.1977,26977.0
2021-03-18 14:30:00,55.8,55.82,55.65,55.73,32882.0,49.1888,49.2065,49.0566,49.1271,32882.0
2021-03-18 15:00:00,55.73,55.75,55.63,55.69,122599.0,49.1271,49.1448,49.039,49.0919,122599.0
2021-03-18 15:30:00,55.7,55.71,55.48,55.5,328321.0,49.1007,49.1095,48.9068,48.9244,328321.0
2021-03-19 09:30:00,55.53,55.55,55.26,55.43,194054.0,48.9508,48.9685,48.7128,48.8627,194054.0
2021-03-19 10:00:00,55.41,55.55,55.28,55.52,256232.0,48.8451,48.9685,48.7305,48.942,256232.0
2021-03-19 10:30:00,55.53,55.63,55.4,55.62,180460.0,48.9508,49.039,48.8362,49.0302,180460.0
2021-03-19 11:00:00,55.64,55.64,55.46,55.47,61893.0,49.0478,49.0478,48.8891,48.8979,61893.0
2021-03-19 11:30:00,55.53,55.72,55.53,55.7,62064.0,48.9508,49.1183,48.9508,49.1007,62064.0
2021-03-19 12:00:00,55.71,55.75,55.69,55.71,57770.0,49.1095,49.1448,49.0919,49.1095,57770.0
2021-03-19 12:30:00,55.69,55.75,55.62,55.75,34119.0,49.0919,49.1448,49.0302,49.1448,34119.0
2021-03-19 13:00:00,55.75,55.77,55.69,55.76,17751.0,49.1448,49.1624,49.0919,49.1536,17751.0
2021-03-19 13:30:00,55.76,55.77,55.7,55.76,44733.0,49.1536,49.1624,49.1007,49.1536,44733.0
2021-03-19 14:00:00,55.76,55.8,55.71,55.76,32514.0,49.1536,49.1888,49.1095,49.1536,32514.0
2021-03-19 14:30:00,55.76,55.79,55.75,55.79,83848.0,49.1536,49.18,49.1448,49.18,83848.0
2021-03-19 15:00:00,55.8,55.81,55.73,55.75,33286.0,49.1888,49.1977,49.1271,49.1448,33286.0
2021-03-19 15:30:00,55.75,55.83,55.73,55.75,89386.0,49.1448,49.2153,49.1271,49.1448,89386.0
2021-03-22 09:30:00,55.64,55.69,55.55,55.63,152724.0,49.0478,49.0919,48.9685,49.039,152724.0
2021-03-22 10:00:00,55.64,55.68,55.59,55.66,46587.0,49.0478,49.0831,49.0037,49.0654,46587.0
2021-03-22 10:30:00,55.68,55.75,55.64,55.69,38478.0,49.0831,49.1448,49.0478,49.0919,38478.0
2021-03-22 11:00:00,55.69,55.73,55.64,55.7,42884.0,49.0919,49.1271,49.0478,49.1007,42884.0
2021-03-22 11:30:00,55.71,55.78,55.71,55.74,213722.0,49.1095,49.1712,49.1095,49.136,213722.0
2021-03-22 12:00:00,55.75,55.81,55.72,55.81,50673.0,49.1448,49.1977,49.1183,49.1977,50673.0
2021-03-22 12:30:00,55.81,55.82,55.78,55.82,185045.0,49.1977,49.2065,49.1712,49.2065,185045.0
2021-03-22 13:00:00,55.82,55.84,55.79,55.82,159823.0,49.2065,49.2241,49.18,49.2065,159823.0
2021-03-22 13:30:00,55.83,55.87,55.83,55.86,36690.0,49.2153,49.2506,49.2153,49.2417,36690.0
2021-03-22 14:00:00,55.86,55.87,55.83,55.84,83514.0,49.2417,49.2506,49.2153,49.2241,83514.0
2021-03-22 14:30:00,55.84,55.88,55.84,55.85,101165.0,49.2241,49.2594,49.2241,49.2329,101165.0
2021-03-22 15:00:00,55.85,55.87,55.77,55.79,76234.0,49.2329,49.2506,49.1624,49.18,76234.0
2021-03-22 15:30:00,55.79,55.79,55.7,55.75,1254833.0,49.18,49.18,49.1007,49.1448,1254833.0
2021-03-23 09:30:00,55.3,55.32,55.23,55.27,81062.0,48.7481,48.7657,48.6864,48.7216,81062.0
2021-03-23 10:00:00,55.27,55.34,55.23,55.32,64887.0,48.7216,48.7833,48.6864,48.7657,64887.0
2021-03-23 10:30:00,55.3,55.3,55.15,55.28,38306.0,48.7481,48.7481,48.6159,48.7305,38306.0
2021-03-23 11:00:00,55.28,55.37,55.25,55.35,135374.0,48.7305,48.8098,48.704,48.7922,135374.0
2021-03-23 11:30:00,55.35,55.36,55.24,55.3,27121.0,48.7922,48.801,48.6952,48.7481,27121.0
2021-03-23 12:00:00,55.32,55.33,55.23,55.26,58838.0,48.7657,48.7745,48.6864,48.7128,58838.0
2021-03-23 12:30:00,55.26,55.3,55.2,55.28,39248.0,48.7128,48.7481,48.6599,48.7305,39248.0
2021-03-23 13:00:00,55.3,55.32,55.27,55.27,44574.0,48.7481,48.7657,48.7216,48.7216,44574.0
2021-03-23 13:30:00,55.28,55.28,55.13,55.16,22126.0,48.7305,48.7305,48.5982,48.6247,22126.0
2021-03-23 14:00:00,55.16,55.17,55.12,55.14,24496.0,48.6247,48.6335,48.5894,48.607,24496.0
2021-03-23 14:30:00,55.15,55.16,55.01,55.01,41168.0,48.6159,48.6247,48.4924,48.4924,41168.0
2021-03-23 15:00:00,54.97,55.03,54.88,54.91,125012.0,48.4572,48.5101,48.3778,48.4043,125012.0
2021-03-23 15:30:00,54.9,54.94,54.84,54.91,1573846.0,48.3955,48.4307,48.3426,48.4043,1573846.0
2021-03-24 09:30:00,54.69,54.77,54.62,54.63,115676.0,48.2104,48.2809,48.1487,48.1575,115676.0
2021-03-24 10:00:00,54.63,54.71,54.57,54.64,96147.0,48.1575,48.228,48.1046,48.1663,96147.0
2021-03-24 10:30:00,54.64,54.77,54.61,54.74,25927.0,48.1663,48.2809,48.1398,48.2544,25927.0
2021-03-24 11:00:00,54.75,54.81,54.74,54.78,101527.0,48.2632,48.3161,48.2544,48.2897,101527.0
2021-03-24 11:30:00,54.78,54.79,54.69,54.73,26722.0,48.2897,48.2985,48.2104,48.2456,26722.0
2021-03-24 12:00:00,54.74,54.81,54.73,54.8,24977.0,48.2544,48.3161,48.2456,48.3073,24977.0
2021-03-24 12:30:00,54.8,54.8,54.69,54.7,88601.0,48.3073,48.3073,48.2104,48.2192,88601.0
2021-03-24 13:00:00,54.69,54.69,54.56,54.65,237053.0,48.2104,48.2104,48.0958,48.1751,237053.0
2021-03-24 13:30:00,54.65,54.71,54.6,54.71,63192.0,48.1751,48.228,48.131,48.228,63192.0
2021-03-24 14:00:00,54.71,54.72,54.64,54.64,158584.0,48.228,48.2368,48.1663,48.1663,158584.0
2021-03-24 14:30:00,54.63,54.63,54.52,54.52,701810.0,48.1575,48.1575,48.0605,48.0605,701810.0
2021-03-24 15:00:00,54.51,54.56,54.46,54.48,424482.0,48.0517,48.0958,48.0076,48.0252,424482.0
2021-03-24 15:30:00,54.48,54.48,54.32,54.32,267833.0,48.0252,48.0252,47.8842,47.8842,267833.0
2021-03-25 09:30:00,54.31,54.39,54.17,54.31,152249.0,47.8754,47.9459,47.752,47.8754,152249.0
2021-03-25 10:00:00,54.31,54.42,54.29,54.36,173754.0,47.8754,47.9723,47.8578,47.9195,173754.0
2021-03-25 10:30:00,54.34,54.37,54.15,54.24,94274.0,47.9018,47.9283,47.7343,47.8137,94274.0
2021-03-25 11:00:00,54.23,54.28,54.14,54.28,39285.0,47.8049,47.8489,47.7255,47.8489,39285.0
2021-03-25 11:30:00,54.28,54.4,54.27,54.4,96130.0,47.8489,47.9547,47.8401,47.9547,96130.0
2021-03-25 12:00:00,54.39,54.53,54.39,54.52,116927.0,47.9459,48.0693,47.9459,48.0605,116927.0
2021-03-25 12:30:00,54.53,54.59,54.51,54.53,33110.0,48.0693,48.1222,48.0517,48.0693,33110.0
2021-03-25 13:00:00,54.52,54.6,54.46,54.5,55115.0,48.0605,48.131,48.0076,48.0429,55115.0
2021-03-25 13:30:00,54.5,54.58,54.45,54.5,163385.0,48.0429,48.1134,47.9988,48.0429,163385.0
2021-03-25 14:00:00,54.49,54.54,54.46,54.46,43593.0,48.0341,48.0781,48.0076,48.0076,43593.0
2021-03-25 14:30:00,54.47,54.63,54.47,54.63,41374.0,48.0164,48.1575,48.0164,48.1575,41374.0
2021-03-25 15:00:00,54.64,54.68,54.6,54.61,57244.0,48.1663,48.2015,48.131,48.1398,57244.0
2021-03-25 15:30:00,54.61,54.68,54.6,54.62,73393.0,48.1398,48.2015,48.131,48.1487,73393.0
2021-03-26 09:30:00,54.88,55.09,54.88,55.06,107074.0,48.3778,48.563,48.3778,48.5365,107074.0
2021-03-26 10:00:00,55.07,55.12,55.02,55.1,20948.0,48.5453,48.5894,48.5013,48.5718,20948.0
2021-03-26 10:30:00,55.11,55.12,54.96,54.98,41848.0,48.5806,48.5894,48.4484,48.466,41848.0
2021-03-26 11:00:00,54.99,55.01,54.92,54.94,37776.0,48.4748,48.4924,48.4131,48.4307,37776.0
2021-03-26 11:30:00,54.93,55.06,54.93,55.03,126570.0,48.4219,48.5365,48.4219,48.5101,126570.0
2021-03-26 12:00:00,55.03,55.06,55.0,55.03,20201.0,48.5101,48.5365,48.4836,48.5101,20201.0
2021-03-26 12:30:00,55.04,55.08,55.0,55.0,18590.0,48.5189,48.5542,48.4836,48.4836,18590.0
2021-03-26 13:00:00,55.01,55.07,55.01,55.05,10052.0,48.4924,48.5453,48.4924,48.5277,10052.0
2021-03-26 13:30:00,55.05,55.06,54.95,54.97,28301.0,48.5277,48.5365,48.4396,48.4572,28301.0
2021-03-26 14:00:00,54.97,54.98,54.83,54.95,81015.0,48.4572,48.466,48.3338,48.4396,81015.0
2021-03-26 14:30:00,54.96,55.04,54.88,55.04,130994.0,48.4484,48.5189,48.3778,48.5189,130994.0
2021-03-26 15:00:00,55.05,55.23,55.05,55.23,84816.0,48.5277,48.6864,48.5277,48.6864,84816.0
2021-03-26 15:30:00,55.24,55.53,55.24,55.52,600520.0,48.6952,48.9508,48.6952,48.942,600520.0
2021-03-29 09:30:00,55.14,55.27,55.14,55.18,210243.0,48.607,48.7216,48.607,48.6423,210243.0
2021-03-29 10:00:00,55.16,55.2,55.09,55.09,481480.0,48.6247,48.6599,48.563,48.563,481480.0
2021-03-29 10:30:00,55.08,55.17,55.03,55.05,268500.0,48.5542,48.6335,48.5101,48.5277,268500.0
2021-03-29 11:00:00,55.03,55.11,54.99,55.11,66931.0,48.5101,48.5806,48.4748,48.5806,66931.0
2021-03-29 11:30:00,55.12,55.2,55.1,55.17,41944.0,48.5894,48.6599,48.5718,48.6335,41944.0
2021-03-29 12:00:00,55.18,55.19,55.11,55.17,26163.0,48.6423,48.6511,48.5806,48.6335,26163.0
2021-03-29 12:30:00,55.17,55.32,55.17,55.31,12069.0,48.6335,48.7657,48.6335,48.7569,12069.0
2021-03-29 13:00:00,55.32,55.37,55.29,55.29,52641.0,48.7657,48.8098,48.7393,48.7393,52641.0
2021-03-29 13:30:00,55.28,55.38,55.27,55.28,105684.0,48.7305,48.8186,48.7216,48.7305,105684.0
2021-03-29 14:00:00,55.29,55.3,55.23,55.24,38187.0,48.7393,48.7481,48.6864,48.6952,38187.0
2021-03-29 14:30:00,55.23,55.25,55.15,55.17,32823.0,48.6864,48.704,48.6159,48.6335,32823.0
2021-03-29 15:00:00,55.19,55.3,55.19,55.29,115758.0,48.6511,48.7481,48.6511,48.7393,115758.0
2021-03-29 15:30:00,55.29,55.3,55.22,55.26,351301.0,48.7393,48.7481,48.6776,48.7128,351301.0
2021-03-30 09:30:00,55.05,55.07,54.97,55.06,103683.0,48.5277,48.5453,48.4572,48.5365,103683.0
2021-03-30 10:00:00,55.06,55.13,55.03,55.12,68459.0,48.5365,48.5982,48.5101,48.5894,68459.0
2021-03-30 10:30:00,55.12,55.24,55.12,55.2,89526.0,48.5894,48.6952,48.5894,48.6599,89526.0
2021-03-30 11:00:00,55.21,55.3,55.21,55.26,67570.0,48.6687,48.7481,48.6687,48.7128,67570.0
2021-03-30 11:30:00,55.25,55.29,55.23,55.24,53696.0,48.704,48.7393,48.6864,48.6952,53696.0
2021-03-30 12:00:00,55.24,55.25,55.17,55.21,104852.0,48.6952,48.704,48.6335,48.6687,104852.0
2021-03-30 12:30:00,55.2,55.23,55.17,55.2,23172.0,48.6599,48.6864,48.6335,48.6599,23172.0
2021-03-30 13:00:00,55.19,55.24,55.16,55.24,32040.0,48.6511,48.6952,48.6247,48.6952,32040.0
2021-03-30 13:30:00,55.23,55.23,55.19,55.2,19237.0,48.6864,48.6864,48.6511,48.6599,19237.0
2021-03-30 14:00:00,55.19,55.24,55.17,55.22,69739.0,48.6511,48.6952,48.6335,48.6776,69739.0
2021-03-30 14:30:00,55.22,55.27,55.21,55.26,89353.0,48.6776,48.7216,48.6687,48.7128,89353.0
2021-03-30 15:00:00,55.26,55.31,55.25,55.29,401159.0,48.7128,48.7569,48.704,48.7393,401159.0
2021-03-30 15:30:00,55.29,55.3,55.16,55.21,481818.0,48.7393,48.7481,48.6247,48.6687,481818.0
2021-03-31 09:30:00,55.13,55.16,55.09,55.16,123379.0,48.5982,48.6247,48.563,48.6247,123379.0
2021-03-31 10:00:00,55.15,55.25,55.15,55.22,123990.0,48.6159,48.704,48.6159,48.6776,123990.0
2021-03-31 10:30:00,55.23,55.28,55.19,55.26,59555.0,48.6864,48.7305,48.6511,48.7128,59555.0
2021-03-31 11:00:00,55.25,55.27,55.2,55.2,152799.0,48.704,48.7216,48.6599,48.6599,152799.0
2021-03-31 11:30:00,55.19,55.25,55.14,55.25,219948.0,48.6511,48.704,48.607,48.704,219948.0
2021-03-31 12:00:00,55.25,55.35,55.25,55.34,29103.0,48.704,48.7922,48.704,48.7833,29103.0
2021-03-31 12:30:00,55.35,55.37,55.32,55.34,34588.0,48.7922,48.8098,48.7657,48.7833,34588.0
2021-03-31 13:00:00,55.34,55.39,55.34,55.36,25205.0,48.7833,48.8274,48.7833,48.801,25205.0
2021-03-31 13:30:00,55.36,55.38,55.31,55.33,29625.0,48.801,48.8186,48.7569,48.7745,29625.0
2021-03-31 14:00:00,55.33,55.33,55.28,55.3,53206.0,48.7745,48.7745,48.7305,48.7481,53206.0
2021-03-31 14:30:00,55.31,55.35,55.3,55.3,105489.0,48.7569,48.7922,48.7481,48.7481,105489.0
2021-03-31 15:00:00,55.3,55.35,55.29,55.31,92773.0,48.7481,48.7922,48.7393,48.7569,92773.0
2021-03-31 15:30:00,55.31,55.33,55.21,55.22,1492331.0,48.7569,48.7745,48.6687,48.6776,1492331.0
2021-04-01 09:30:00,55.68,55.71,55.62,55.65,45061.0,49.0831,49.1095,49.0302,49.0566,45061.0
2021-04-01 10:00:00,55.65,55.7,55.63,55.69,107099.0,49.0566,49.1007,49.039,49.0919,107099.0
2021-04-01 10:30:00,55.7,55.7,55.66,55.68,61775.0,49.1007,49.1007,49.0654,49.0831,61775.0
2021-04-01 11:00:00,55.7,55.71,55.67,55.7,57711.0,49.1007,49.1095,49.0742,49.1007,57711.0
2021-04-01 11:30:00,55.7,55.72,55.68,55.72,66873.0,49.1007,49.1183,49.0831,49.1183,66873.0
2021-04-01 12:00:00,55.72,55.84,55.72,55.82,70738.0,49.1183,49.2241,49.1183,49.2065,70738.0
2021-04-01 12:30:00,55.82,55.82,55.79,55.8,28345.0,49.2065,49.2065,49.18,49.1888,28345.0
2021-04-01 13:00:00,55.79,55.81,55.74,55.78,319359.0,49.18,49.1977,49.136,49.1712,319359.0
2021-04-01 13:30:00,55.79,55.82,55.78,55.82,136487.0,49.18,49.2065,49.1712,49.2065,136487.0
2021-04-01 14:00:00,55.81,55.84,55.81,55.84,13751.0,49.1977,49.2241,49.1977,49.2241,13751.0
2021-04-01 14:30:00,55.84,55.84,55.81,55.83,33334.0,49.2241,49.2241,49.1977,49.2153,33334.0
2021-04-01 15:00:00,55.81,55.83,55.79,55.82,65244.0,49.1977,49.2153,49.18,49.2065,65244.0
2021-04-01 15:30:00,55.82,55.95,55.8,55.88,516761.0,49.2065,49.3211,49.1888,49.2594,516761.0
2021-04-05 09:30:00,56.37,56.37,56.18,56.22,40036.0,49.6913,49.6913,49.5238,49.5591,40036.0
2021-04-05 10:00:00,56.22,56.39,56.21,56.38,199189.0,49.5591,49.7089,49.5503,49.7001,199189.0
2021-04-05 10:30:00,56.4,56.42,56.37,56.37,23901.0,49.7178,49.7354,49.6913,49.6913,23901.0
2021-04-05 11:00:00,56.36,56.44,56.35,56.42,55223.0,49.6825,49.753,49.6737,49.7354,55223.0
2021-04-05 11:30:00,56.42,56.47,56.42,56.44,68620.0,49.7354,49.7795,49.7354,49.753,68620.0
2021-04-05 12:00:00,56.44,56.45,56.41,56.44,58290.0,49.753,49.7618,49.7266,49.753,58290.0
2021-04-05 12:30:00,56.44,56.47,56.43,56.44,34398.0,49.753,49.7795,49.7442,49.753,34398.0
2021-04-05 13:00:00,56.44,56.46,56.41,56.46,6936.0,49.753,49.7706,49.7266,49.7706,6936.0
2021-04-05 13:30:00,56.46,56.52,56.44,56.51,14414.0,49.7706,49.8235,49.753,49.8147,14414.0
2021-04-05 14:00:00,56.52,56.52,56.48,56.48,9811.0,49.8235,49.8235,49.7883,49.7883,9811.0
2021-04-05 14:30:00,56.48,56.5,56.46,56.47,12184.0,49.7883,49.8059,49.7706,49.7795,12184.0
2021-04-05 15:00:00,56.47,56.49,56.43,56.45,410646.0,49.7795,49.7971,49.7442,49.7618,410646.0
2021-04-05 15:30:00,56.46,56.55,56.42,56.52,280964.0,49.7706,49.85,49.7354,49.8235,280964.0
2021-04-06 09:30:00,56.08,56.18,56.03,56.18,100632.0,49.4357,49.5238,49.3916,49.5238,100632.0
2021-04-06 10:00:00,56.18,56.23,56.16,56.21,45604.0,49.5238,49.5679,49.5062,49.5503,45604.0
2021-04-06 10:30:00,56.19,56.28,56.17,56.27,45576.0,49.5326,49.612,49.515,49.6032,45576.0
2021-04-06 11:00:00,56.26,56.26,56.22,56.24,41648.0,49.5943,49.5943,49.5591,49.5767,41648.0
2021-04-06 11:30:00,56.24,56.33,56.2,56.32,21498.0,49.5767,49.6561,49.5415,49.6472,21498.0
2021-04-06 12:00:00,56.32,56.32,56.28,56.3,16831.0,49.6472,49.6472,49.612,49.6296,16831.0
2021-04-06 12:30:00,56.28,56.3,56.25,56.26,18594.0,49.612,49.6296,49.5855,49.5943,18594.0
2021-04-06 13:00:00,56.26,56.26,56.13,56.14,24342.0,49.5943,49.5943,49.4797,49.4886,24342.0
2021-04-06 13:30:00,56.14,56.21,56.13,56.19,17939.0,49.4886,49.5503,49.4797,49.5326,17939.0
2021-04-06 14:00:00,56.18,56.25,56.18,56.22,54414.0,49.5238,49.5855,49.5238,49.5591,54414.0
2021-04-06 14:30:00,56.22,56.24,56.19,56.2,24960.0,49.5591,49.5767,49.5326,49.5415,24960.0
2021-04-06 15:00:00,56.19,56.2,56.13,56.18,31973.0,49.5326,49.5415,49.4797,49.5238,31973.0
2021-04-06 15:30:00,56.18,56.22,56.16,56.22,708586.0,49.5238,49.5591,49.5062,49.5591,708586.0
2021-04-07 09:30:00,55.95,55.97,55.9,55.95,69179.0,49.3211,49.3387,49.277,49.3211,69179.0
2021-04-07 10:00:00,55.95,56.08,55.9,56.08,118155.0,49.3211,49.4357,49.277,49.4357,118155.0
2021-04-07 10:30:00,56.08,56.1,56.05,56.06,78315.0,49.4357,49.4533,49.4092,49.418,78315.0
2021-04-07 11:00:00,56.08,56.11,55.99,56.02,69547.0,49.4357,49.4621,49.3563,49.3828,69547.0
2021-04-07 11:30:00,56.01,56.02,55.9,55.94,87229.0,49.374,49.3828,49.277,49.3123,87229.0
2021-04-07 12:00:00,55.95,55.97,55.88,55.88,103732.0,49.3211,49.3387,49.2594,49.2594,103732.0
2021-04-07 12:30:00,55.88,55.96,55.87,55.94,179250.0,49.2594,49.3299,49.2506,49.3123,179250.0
2021-04-07 13:00:00,55.93,55.98,55.93,55.95,36528.0,49.3034,49.3475,49.3034,49.3211,36528.0
2021-04-07 13:30:00,55.95,56.02,55.94,56.0,63757.0,49.3211,49.3828,49.3123,49.3652,63757.0
2021-04-07 14:00:00,56.0,56.04,55.99,56.01,51013.0,49.3652,49.4004,49.3563,49.374,51013.0
2021-04-07 14:30:00,56.01,56.02,55.95,55.95,30450.0,49.374,49.3828,49.3211,49.3211,30450.0
2021-04-07 15:00:00,55.94,55.97,55.89,55.9,125070.0,49.3123,49.3387,49.2682,49.277,125070.0
2021-04-07 15:30:00,55.9,56.02,55.87,56.02,485686.0,49.277,49.3828,49.2506,49.3828,485686.0
2021-04-08 09:30:00,56.41,56.41,56.26,56.36,145440.0,49.7266,49.7266,49.5943,49.6825,145440.0
2021-04-08 10:00:00,56.36,56.36,56.27,56.3,63028.0,49.6825,49.6825,49.6032,49.6296,63028.0
2021-04-08 10:30:00,56.31,56.36,56.31,56.32,56351.0,49.6384,49.6825,49.6384,49.6472,56351.0
2021-04-08 11:00:00,56.33,56.36,56.29,56.34,24316.0,49.6561,49.6825,49.6208,49.6649,24316.0
2021-04-08 11:30:00,56.36,56.45,56.36,56.42,157012.0,49.6825,49.7618,49.6825,49.7354,157012.0
2021-04-08 12:00:00,56.42,56.5,56.41,56.5,23680.0,49.7354,49.8059,49.7266,49.8059,23680.0
2021-04-08 12:30:00,56.5,56.52,56.49,56.49,14681.0,49.8059,49.8235,49.7971,49.7971,14681.0
2021-04-08 13:00:00,56.48,56.48,56.46,56.47,12788.0,49.7883,49.7883,49.7706,49.7795,12788.0
2021-04-08 13:30:00,56.47,56.47,56.44,56.45,64185.0,49.7795,49.7795,49.753,49.7618,64185.0
2021-04-08 14:00:00,56.45,56.48,56.44,56.48,21133.0,49.7618,49.7883,49.753,49.7883,21133.0
2021-04-08 14:30:00,56.48,56.49,56.44,56.45,31099.0,49.7883,49.7971,49.753,49.7618,31099.0
2021-04-08 15:00:00,56.45,56.47,56.44,56.44,109183.0,49.7618,49.7795,49.753,49.753,109183.0
2021-04-08 15:30:00,56.45,56.46,56.38,56.41,257694.0,49.7618,49.7706,49.7001,49.7266,257694.0
2021-04-09 09:30:00,56.05,56.23,55.88,56.21,117850.0,49.4092,49.5679,49.2594,49.5503,117850.0
2021-04-09 10:00:00,56.22,56.25,56.19,56.23,142860.0,49.5591,49.5855,49.5326,49.5679,142860.0
2021-04-09 10:30:00,56.23,56.28,56.21,56.21,98060.0,49.5679,49.612,49.5503,49.5503,98060.0
2021-04-09 11:00:00,56.21,56.25,56.2,56.21,36459.0,49.5503,49.5855,49.5415,49.5503,36459.0
2021-04-09 11:30:00,56.21,56.27,56.21,56.26,32622.0,49.5503,49.6032,49.5503,49.5943,32622.0
2021-04-09 12:00:00,56.25,56.26,56.23,56.25,19350.0,49.5855,49.5943,49.5679,49.5855,19350.0
2021-04-09 12:30:00,56.25,56.28,56.25,56.28,32750.0,49.5855,49.612,49.5855,49.612,32750.0
2021-04-09 13:00:00,56.28,56.3,56.26,56.27,55002.0,49.612,49.6296,49.5943,49.6032,55002.0
2021-04-09 13:30:00,56.28,56.34,56.28,56.3,56273.0,49.612,49.6649,49.612,49.6296,56273.0
2021-04-09 14:00:00,56.28,56.31,56.28,56.29,43907.0,49.612,49.6384,49.612,49.6208,43907.0
2021-04-09 14:30:00,56.28,56.29,56.25,56.27,47806.0,49.612,49.6208,49.5855,49.6032,47806.0
2021-04-09 15:00:00,56.27,56.34,56.26,56.33,80267.0,49.6032,49.6649,49.5943,49.6561,80267.0
2021-04-09 15:30:00,56.34,56.38,56.32,56.36,543941.0,49.6649,49.7001,49.6472,49.6825,543941.0
2021-04-12 09:30:00,56.14,56.14,56.04,56.07,31082.0,49.4886,49.4886,49.4004,49.4269,31082.0
2021-04-12 10:00:00,56.08,56.12,56.03,56.08,52659.0,49.4357,49.4709,49.3916,49.4357,52659.0
2021-04-12 10:30:00,56.08,56.08,55.98,56.05,22835.0,49.4357,49.4357,49.3475,49.4092,22835.0
2021-04-12 11:00:00,56.05,56.07,56.01,56.05,19304.0,49.4092,49.4269,49.374,49.4092,19304.0
2021-04-12 11:30:00,56.06,56.08,56.02,56.06,65751.0,49.418,49.4357,49.3828,49.418,65751.0
2021-04-12 12:00:00,56.06,56.07,56.03,56.05,18989.0,49.418,49.4269,49.3916,49.4092,18989.0
2021-04-12 12:30:00,56.06,56.1,56.06,56.07,31817.0,49.418,49.4533,49.418,49.4269,31817.0
2021-04-12 13:00:00,56.08,56.09,56.02,56.04,23900.0,49.4357,49.4445,49.3828,49.4004,23900.0
2021-04-12 13:30:00,56.03,56.03,55.99,55.99,23737.0,49.3916,49.3916,49.3563,49.3563,23737.0
2021-04-12 14:00:00,56.0,56.01,55.98,55.99,42624.0,49.3652,49.374,49.3475,49.3563,42624.0
2021-04-12 14:30:00,56.0,56.01,55.97,55.98,63360.0,49.3652,49.374,49.3387,49.3475,63360.0
2021-04-12 15:00:00,55.98,56.03,55.96,56.01,59067.0,49.3475,49.3916,49.3299,49.374,59067.0
2021-04-12 15:30:00,56.0,56.08,55.99,56.07,88167.0,49.3652,49.4357,49.3563,49.4269,88167.0
2021-04-13 09:30:00,56.16,56.21,56.08,56.21,41684.0,49.5062,49.5503,49.4357,49.5503,41684.0
2021-04-13 10:00:00,56.21,56.26,56.19,56.25,17332.0,49.5503,49.5943,49.5326,49.5855,17332.0
2021-04-13 10:30:00,56.26,56.26,56.19,56.21,28610.0,49.5943,49.5943,49.5326,49.5503,28610.0
2021-04-13 11:00:00,56.23,56.27,56.2,56.26,230214.0,49.5679,49.6032,49.5415,49.5943,230214.0
2021-04-13 11:30:00,56.27,56.31,56.23,56.3,82989.0,49.6032,49.6384,49.5679,49.6296,82989.0
2021-04-13 12:00:00,56.32,56.32,56.27,56.27,31309.0,49.6472,49.6472,49.6032,49.6032,31309.0
2021-04-13 12:30:00,56.27,56.28,56.25,56.26,14400.0,49.6032,49.612,49.5855,49.5943,14400.0
2021-04-13 13:00:00,56.25,56.33,56.25,56.33,41303.0,49.5855,49.6561,49.5855,49.6561,41303.0
2021-04-13 13:30:00,56.34,56.36,56.34,56.35,14561.0,49.6649,49.6825,49.6649,49.6737,14561.0
2021-04-13 14:00:00,56.34,56.36,56.32,56.33,43044.0,49.6649,49.6825,49.6472,49.6561,43044.0
2021-04-13 14:30:00,56.34,56.36,56.33,56.36,22944.0,49.6649,49.6825,49.6561,49.6825,22944.0
2021-04-13 15:00:00,56.36,56.39,56.36,56.37,26450.0,49.6825,49.7089,49.6825,49.6913,26450.0
2021-04-13 15:30:00,56.37,56.38,56.34,56.35,239208.0,49.6913,49.7001,49.6649,49.6737,239208.0
2021-04-14 09:30:00,56.52,56.59,56.49,56.57,115250.0,49.8235,49.8852,49.7971,49.8676,115250.0
2021-04-14 10:00:00,56.58,56.59,56.52,56.54,55882.0,49.8764,49.8852,49.8235,49.8412,55882.0
2021-04-14 10:30:00,56.55,56.66,56.55,56.61,93410.0,49.85,49.947,49.85,49.9029,93410.0
2021-04-14 11:00:00,56.63,56.63,56.59,56.63,48120.0,49.9205,49.9205,49.8852,49.9205,48120.0
2021-04-14 11:30:00,56.64,56.65,56.61,56.63,41044.0,49.9293,49.9381,49.9029,49.9205,41044.0
2021-04-14 12:00:00,56.63,56.66,56.59,56.63,23553.0,49.9205,49.947,49.8852,49.9205,23553.0
2021-04-14 12:30:00,56.62,56.69,56.62,56.68,22560.0,49.9117,49.9734,49.9117,49.9646,22560.0
2021-04-14 13:00:00,56.67,56.67,56.63,56.65,6333.0,49.9558,49.9558,49.9205,49.9381,6333.0
2021-04-14 13:30:00,56.64,56.64,56.53,56.53,19475.0,49.9293,49.9293,49.8324,49.8324,19475.0
2021-04-14 14:00:00,56.53,56.55,56.45,56.55,146972.0,49.8324,49.85,49.7618,49.85,146972.0
2021-04-14 14:30:00,56.55,56.56,56.45,56.46,25573.0,49.85,49.8588,49.7618,49.7706,25573.0
2021-04-14 15:00:00,56.44,56.48,56.41,56.48,32026.0,49.753,49.7883,49.7266,49.7883,32026.0
2021-04-14 15:30:00,56.48,56.48,56.41,56.45,405587.0,49.7883,49.7883,49.7266,49.7618,405587.0
2021-04-15 09:30:00,56.83,56.84,56.77,56.82,22771.0,50.0968,50.1056,50.0439,50.088,22771.0
2021-04-15 10:00:00,56.81,56.86,56.79,56.83,38864.0,50.0792,50.1233,50.0616,50.0968,38864.0
2021-04-15 10:30:00,56.85,56.85,56.81,56.83,49239.0,50.1144,50.1144,50.0792,50.0968,49239.0
2021-04-15 11:00:00,56.88,56.89,56.78,56.79,29858.0,50.1409,50.1497,50.0527,50.0616,29858.0
2021-04-15 11:30:00,56.8,56.85,56.77,56.83,26929.0,50.0704,50.1144,50.0439,50.0968,26929.0
2021-04-15 12:00:00,56.83,56.88,56.83,56.88,7758.0,50.0968,50.1409,50.0968,50.1409,7758.0
2021-04-15 12:30:00,56.89,56.92,56.89,56.9,13979.0,50.1497,50.1761,50.1497,50.1585,13979.0
2021-04-15 13:00:00,56.9,56.9,56.8,56.84,33185.0,50.1585,50.1585,50.0704,50.1056,33185.0
2021-04-15 13:30:00,56.85,56.9,56.85,56.9,17360.0,50.1144,50.1585,50.1144,50.1585,17360.0
2021-04-15 14:00:00,56.89,56.94,56.87,56.94,68730.0,50.1497,50.1938,50.1321,50.1938,68730.0
2021-04-15 14:30:00,56.91,56.93,56.9,56.91,5671.0,50.1673,50.185,50.1585,50.1673,5671.0
2021-04-15 15:00:00,56.91,56.93,56.86,56.86,33188.0,50.1673,50.185,50.1233,50.1233,33188.0
2021-04-15 15:30:00,56.87,56.93,56.85,56.92,230070.0,50.1321,50.185,50.1144,50.1761,230070.0
2021-04-16 09:30:00,57.07,57.15,56.97,56.98,45822.0,50.3084,50.3789,50.2202,50.229,45822.0
2021-04-16 10:00:00,56.98,57.15,56.97,57.11,55961.0,50.229,50.3789,50.2202,50.3436,55961.0
2021-04-16 10:30:00,57.1,57.14,57.08,57.11,172404.0,50.3348,50.3701,50.3172,50.3436,172404.0
2021-04-16 11:00:00,57.1,57.14,57.1,57.12,56883.0,50.3348,50.3701,50.3348,50.3525,56883.0
2021-04-16 11:30:00,57.13,57.17,57.13,57.16,17394.0,50.3613,50.3965,50.3613,50.3877,17394.0
2021-04-16 12:00:00,57.16,57.17,57.15,57.16,16339.0,50.3877,50.3965,50.3789,50.3877,16339.0
2021-04-16 12:30:00,57.15,57.16,57.12,57.13,6296.0,50.3789,50.3877,50.3525,50.3613,6296.0
2021-04-16 13:00:00,57.15,57.15,57.13,57.14,17714.0,50.3789,50.3789,50.3613,50.3701,17714.0
2021-04-16 13:30:00,57.15,57.18,57.15,57.16,38418.0,50.3789,50.4053,50.3789,50.3877,38418.0
2021-04-16 14:00:00,57.15,57.19,57.15,57.19,10153.0,50.3789,50.4142,50.3789,50.4142,10153.0
2021-04-16 14:30:00,57.18,57.24,57.18,57.23,5790.0,50.4053,50.4582,50.4053,50.4494,5790.0
2021-04-16 15:00:00,57.23,57.24,57.21,57.23,22299.0,50.4494,50.4582,50.4318,50.4494,22299.0
2021-04-16 15:30:00,57.23,57.25,57.17,57.21,1194746.0,50.4494,50.4671,50.3965,50.4318,1194746.0
2021-04-19 09:30:00,57.23,57.25,57.2,57.23,58653.0,50.4494,50.4671,50.423,50.4494,58653.0
2021-04-19 10:00:00,57.23,57.23,57.08,57.15,84693.0,50.4494,50.4494,50.3172,50.3789,84693.0
2021-04-19 10:30:00,57.15,57.18,57.01,57.07,214738.0,50.3789,50.4053,50.2555,50.3084,214738.0
2021-04-19 11:00:00,57.07,57.11,57.03,57.11,47281.0,50.3084,50.3436,50.2731,50.3436,47281.0
2021-04-19 11:30:00,57.11,57.11,56.97,57.01,79019.0,50.3436,50.3436,50.2202,50.2555,79019.0
2021-04-19 12:00:00,57.0,57.06,56.94,56.97,54331.0,50.2467,50.2996,50.1938,50.2202,54331.0
2021-04-19 12:30:00,56.99,56.99,56.9,56.94,47124.0,50.2379,50.2379,50.1585,50.1938,47124.0
2021-04-19 13:00:00,56.94,57.0,56.93,56.96,48275.0,50.1938,50.2467,50.185,50.2114,48275.0
2021-04-19 13:30:00,56.96,57.01,56.96,56.96,52905.0,50.2114,50.2555,50.2114,50.2114,52905.0
2021-04-19 14:00:00,56.97,57.02,56.96,57.02,42031.0,50.2202,50.2643,50.2114,50.2643,42031.0
2021-04-19 14:30:00,57.01,57.02,56.94,57.01,82997.0,50.2555,50.2643,50.1938,50.2555,82997.0
2021-04-19 15:00:00,57.01,57.03,56.96,56.97,52350.0,50.2555,50.2731,50.2114,50.2202,52350.0
2021-04-19 15:30:00,56.97,57.02,56.94,57.02,1256870.0,50.2202,50.2643,50.1938,50.2643,1256870.0
2021-04-20 09:30:00,56.58,56.65,56.53,56.53,29723.0,49.8764,49.9381,49.8324,49.8324,29723.0
2021-04-20 10:00:00,56.53,56.56,56.44,56.5,96032.0,49.8324,49.8588,49.753,49.8059,96032.0
2021-04-20 10:30:00,56.5,56.5,56.15,56.25,158552.0,49.8059,49.8059,49.4974,49.5855,158552.0
2021-04-20 11:00:00,56.22,56.26,56.09,56.13,73809.0,49.5591,49.5943,49.4445,49.4797,73809.0
2021-04-20 11:30:00,56.13,56.21,56.07,56.2,57287.0,49.4797,49.5503,49.4269,49.5415,57287.0
2021-04-20 12:00:00,56.22,56.29,56.19,56.25,18331.0,49.5591,49.6208,49.5326,49.5855,18331.0
2021-04-20 12:30:00,56.25,56.25,56.15,56.2,101926.0,49.5855,49.5855,49.4974,49.5415,101926.0
2021-04-20 13:00:00,56.19,56.21,56.13,56.13,52711.0,49.5326,49.5503,49.4797,49.4797,52711.0
2021-04-20 13:30:00,56.13,56.19,56.11,56.19,32342.0,49.4797,49.5326,49.4621,49.5326,32342.0
2021-04-20 14:00:00,56.19,56.21,56.14,56.15,6912.0,49.5326,49.5503,49.4886,49.4974,6912.0
2021-04-20 14:30:00,56.11,56.14,56.08,56.09,60702.0,49.4621,49.4886,49.4357,49.4445,60702.0
2021-04-20 15:00:00,56.1,56.22,56.1,56.21,125222.0,49.4533,49.5591,49.4533,49.5503,125222.0
2021-04-20 15:30:00,56.2,56.28,56.18,56.18,219495.0,49.5415,49.612,49.5238,49.5238,219495.0
2021-04-21 09:30:00,56.06,56.28,55.99,56.28,145161.0,49.418,49.612,49.3563,49.612,145161.0
2021-04-21 10:00:00,56.3,56.43,56.28,56.4,30831.0,49.6296,49.7442,49.612,49.7178,30831.0
2021-04-21 10:30:00,56.41,56.45,56.35,56.43,35678.0,49.7266,49.7618,49.6737,49.7442,35678.0
2021-04-21 11:00:00,56.43,56.49,56.42,56.46,40655.0,49.7442,49.7971,49.7354,49.7706,40655.0
2021-04-21 11:30:00,56.46,56.54,56.46,56.54,21522.0,49.7706,49.8412,49.7706,49.8412,21522.0
2021-04-21 12:00:00,56.53,56.57,56.52,56.54,27716.0,49.8324,49.8676,49.8235,49.8412,27716.0
2021-04-21 12:30:00,56.52,56.56,56.52,56.53,13802.0,49.8235,49.8588,49.8235,49.8324,13802.0
2021-04-21 13:00:00,56.53,56.58,56.52,56.56,6836.0,49.8324,49.8764,49.8235,49.8588,6836.0
2021-04-21 13:30:00,56.55,56.62,56.55,56.6,1061684.0,49.85,49.9117,49.85,49.8941,1061684.0
2021-04-21 14:00:00,56.61,56.63,56.6,56.6,123875.0,49.9029,49.9205,49.8941,49.8941,123875.0
2021-04-21 14:30:00,56.6,56.63,56.59,56.63,138111.0,49.8941,49.9205,49.8852,49.9205,138111.0
2021-04-21 15:00:00,56.63,56.68,56.62,56.67,292419.0,49.9205,49.9646,49.9117,49.9558,292419.0
2021-04-21 15:30:00,56.68,56.75,56.67,56.74,486474.0,49.9646,50.0263,49.9558,50.0175,486474.0
2021-04-22 09:30:00,56.86,56.86,56.68,56.73,74067.0,50.1233,50.1233,49.9646,50.0087,74067.0
2021-04-22 10:00:00,56.73,56.76,56.66,56.74,88142.0,50.0087,50.0351,49.947,50.0175,88142.0
2021-04-22 10:30:00,56.73,56.83,56.73,56.8,111186.0,50.0087,50.0968,50.0087,50.0704,111186.0
2021-04-22 11:00:00,56.83,56.84,56.79,56.8,118387.0,50.0968,50.1056,50.0616,50.0704,118387.0
2021-04-22 11:30:00,56.77,56.85,56.75,56.85,90908.0,50.0439,50.1144,50.0263,50.1144,90908.0
2021-04-22 12:00:00,56.81,56.85,56.76,56.84,77895.0,50.0792,50.1144,50.0351,50.1056,77895.0
2021-04-22 12:30:00,56.85,56.86,56.83,56.84,17898.0,50.1144,50.1233,50.0968,50.1056,17898.0
2021-04-22 13:00:00,56.84,56.85,56.54,56.69,171299.0,50.1056,50.1144,49.8412,49.9734,171299.0
2021-04-22 13:30:00,56.68,56.7,56.46,56.48,176756.0,49.9646,49.9822,49.7706,49.7883,176756.0
2021-04-22 14:00:00,56.47,56.57,56.4,56.57,181145.0,49.7795,49.8676,49.7178,49.8676,181145.0
2021-04-22 14:30:00,56.56,56.62,56.54,56.6,20888.0,49.8588,49.9117,49.8412,49.8941,20888.0
2021-04-22 15:00:00,56.6,56.64,56.5,56.55,103882.0,49.8941,49.9293,49.8059,49.85,103882.0
2021-04-22 15:30:00,56.55,56.63,56.53,56.54,159357.0,49.85,49.9205,49.8324,49.8412,159357.0
2021-04-23 09:30:00,56.82,56.91,56.81,56.88,83688.0,50.088,50.1673,50.0792,50.1409,83688.0
2021-04-23 10:00:00,56.9,56.95,56.88,56.95,52604.0,50.1585,50.2026,50.1409,50.2026,52604.0
2021-04-23 10:30:00,56.95,57.04,56.91,56.92,68113.0,50.2026,50.2819,50.1673,50.1761,68113.0
2021-04-23 11:00:00,56.93,57.03,56.92,57.03,32544.0,50.185,50.2731,50.1761,50.2731,32544.0
2021-04-23 11:30:00,57.03,57.07,57.01,57.04,32817.0,50.2731,50.3084,50.2555,50.2819,32817.0
2021-04-23 12:00:00,57.03,57.05,57.02,57.02,62701.0,50.2731,50.2907,50.2643,50.2643,62701.0
2021-04-23 12:30:00,57.02,57.09,57.01,57.08,15973.0,50.2643,50.326,50.2555,50.3172,15973.0
2021-04-23 13:00:00,57.08,57.09,57.06,57.07,6653.0,50.3172,50.326,50.2996,50.3084,6653.0
2021-04-23 13:30:00,57.09,57.11,57.07,57.08,115586.0,50.326,50.3436,50.3084,50.3172,115586.0
2021-04-23 14:00:00,57.09,57.12,57.08,57.11,57369.0,50.326,50.3525,50.3172,50.3436,57369.0
2021-04-23 14:30:00,57.11,57.17,57.1,57.15,24450.0,50.3436,50.3965,50.3348,50.3789,24450.0
2021-04-23 15:00:00,57.16,57.22,57.15,57.22,28397.0,50.3877,50.4406,50.3789,50.4406,28397.0
2021-04-23 15:30:00,57.22,57.25,57.12,57.15,223671.0,50.4406,50.4671,50.3525,50.3789,223671.0
2021-04-26 09:30:00,57.12,57.18,57.1,57.15,33784.0,50.3525,50.4053,50.3348,50.3789,33784.0
2021-04-26 10:00:00,57.16,57.23,57.15,57.2,79442.0,50.3877,50.4494,50.3789,50.423,79442.0
2021-04-26 10:30:00,57.21,57.26,57.21,57.23,23132.0,50.4318,50.4759,50.4318,50.4494,23132.0
2021-04-26 11:00:00,57.22,57.26,57.2,57.22,31734.0,50.4406,50.4759,50.423,50.4406,31734.0
2021-04-26 11:30:00,57.2,57.2,57.16,57.19,14030.0,50.423,50.423,50.3877,50.4142,14030.0
2021-04-26 12:00:00,57.2,57.2,57.17,57.19,20205.0,50.423,50.423,50.3965,50.4142,20205.0
2021-04-26 12:30:00,57.18,57.21,57.18,57.2,4320.0,50.4053,50.4318,50.4053,50.423,4320.0
2021-04-26 13:00:00,57.2,57.21,57.18,57.18,13599.0,50.423,50.4318,50.4053,50.4053,13599.0
2021-04-26 13:30:00,57.19,57.21,57.18,57.2,25414.0,50.4142,50.4318,50.4053,50.423,25414.0
2021-04-26 14:00:00,57.22,57.24,57.21,57.24,20620.0,50.4406,50.4582,50.4318,50.4582,20620.0
2021-04-26 14:30:00,57.24,57.27,57.22,57.27,7931.0,50.4582,50.4847,50.4406,50.4847,7931.0
2021-04-26 15:00:00,57.27,57.28,57.18,57.18,15681.0,50.4847,50.4935,50.4053,50.4053,15681.0
2021-04-26 15:30:00,57.16,57.25,57.13,57.23,132985.0,50.3877,50.4671,50.3613,50.4494,132985.0
2021-04-27 09:30:00,57.08,57.1,57.0,57.07,122860.0,50.3172,50.3348,50.2467,50.3084,122860.0
2021-04-27 10:00:00,57.06,57.1,57.02,57.09,43893.0,50.2996,50.3348,50.2643,50.326,43893.0
2021-04-27 10:30:00,57.1,57.11,57.04,57.11,24224.0,50.3348,50.3436,50.2819,50.3436,24224.0
2021-04-27 11:00:00,57.1,57.13,57.07,57.07,25992.0,50.3348,50.3613,50.3084,50.3084,25992.0
2021-04-27 11:30:00,57.08,57.18,57.08,57.15,21886.0,50.3172,50.4053,50.3172,50.3789,21886.0
2021-04-27 12:00:00,57.16,57.17,57.14,57.15,30721.0,50.3877,50.3965,50.3701,50.3789,30721.0
2021-04-27 12:30:00,57.14,57.14,57.09,57.09,4496.0,50.3701,50.3701,50.326,50.326,4496.0
2021-04-27 13:00:00,57.1,57.15,57.09,57.13,8084.0,50.3348,50.3789,50.326,50.3613,8084.0
2021-04-27 13:30:00,57.13,57.16,57.12,57.13,8929.0,50.3613,50.3877,50.3525,50.3613,8929.0
2021-04-27 14:00:00,57.14,57.14,57.09,57.12,20365.0,50.3701,50.3701,50.326,50.3525,20365.0
2021-04-27 14:30:00,57.12,57.13,57.1,57.1,10830.0,50.3525,50.3613,50.3348,50.3348,10830.0
2021-04-27 15:00:00,57.1,57.13,57.09,57.11,54503.0,50.3348,50.3613,50.326,50.3436,54503.0
2021-04-27 15:30:00,57.1,57.14,57.09,57.11,77666.0,50.3348,50.3701,50.326,50.3436,77666.0
2021-04-28 09:30:00,57.2,57.28,57.15,57.28,29056.0,50.423,50.4935,50.3789,50.4935,29056.0
2021-04-28 10:00:00,57.3,57.42,57.3,57.39,48204.0,50.5111,50.6169,50.5111,50.5905,48204.0
2021-04-28 10:30:00,57.37,57.38,57.31,57.32,30359.0,50.5728,50.5816,50.5199,50.5288,30359.0
2021-04-28 11:00:00,57.33,57.33,57.3,57.31,35553.0,50.5376,50.5376,50.5111,50.5199,35553.0
2021-04-28 11:30:00,57.3,57.31,57.24,57.25,13446.0,50.5111,50.5199,50.4582,50.4671,13446.0
2021-04-28 12:00:00,57.24,57.3,57.23,57.29,18818.0,50.4582,50.5111,50.4494,50.5023,18818.0
2021-04-28 12:30:00,57.29,57.31,57.29,57.3,21707.0,50.5023,50.5199,50.5023,50.5111,21707.0
2021-04-28 13:00:00,57.3,57.31,57.26,57.28,8548.0,50.5111,50.5199,50.4759,50.4935,8548.0
2021-04-28 13:30:00,57.27,57.27,57.22,57.23,20868.0,50.4847,50.4847,50.4406,50.4494,20868.0
2021-04-28 14:00:00,57.23,57.34,57.15,57.33,82295.0,50.4494,50.5464,50.3789,50.5376,82295.0
2021-04-28 14:30:00,57.32,57.55,57.27,57.52,70438.0,50.5288,50.7315,50.4847,50.7051,70438.0
2021-04-28 15:00:00,57.53,57.53,57.33,57.44,67972.0,50.7139,50.7139,50.5376,50.6345,67972.0
2021-04-28 15:30:00,57.42,57.47,57.37,57.4,84882.0,50.6169,50.661,50.5728,50.5993,84882.0
2021-04-29 09:30:00,57.58,57.65,57.29,57.29,109936.0,50.758,50.8197,50.5023,50.5023,109936.0
2021-04-29 10:00:00,57.3,57.32,57.16,57.23,150193.0,50.5111,50.5288,50.3877,50.4494,150193.0
2021-04-29 10:30:00,57.23,57.24,57.06,57.18,77865.0,50.4494,50.4582,50.2996,50.4053,77865.0
2021-04-29 11:00:00,57.17,57.27,57.16,57.22,76264.0,50.3965,50.4847,50.3877,50.4406,76264.0
2021-04-29 11:30:00,57.22,57.22,57.12,57.12,28093.0,50.4406,50.4406,50.3525,50.3525,28093.0
2021-04-29 12:00:00,57.11,57.11,57.01,57.06,49639.0,50.3436,50.3436,50.2555,50.2996,49639.0
2021-04-29 12:30:00,57.05,57.19,57.05,57.16,11154.0,50.2907,50.4142,50.2907,50.3877,11154.0
2021-04-29 13:00:00,57.15,57.2,57.13,57.19,31858.0,50.3789,50.423,50.3613,50.4142,31858.0
2021-04-29 13:30:00,57.19,57.2,57.16,57.17,100990.0,50.4142,50.423,50.3877,50.3965,100990.0
2021-04-29 14:00:00,57.18,57.24,57.17,57.24,26450.0,50.4053,50.4582,50.3965,50.4582,26450.0
2021-04-29 14:30:00,57.25,57.36,57.25,57.35,37655.0,50.4671,50.564,50.4671,50.5552,37655.0
2021-04-29 15:00:00,57.35,57.37,57.29,57.29,61373.0,50.5552,50.5728,50.5023,50.5023,61373.0
2021-04-29 15:30:00,57.29,57.37,57.28,57.37,220641.0,50.5023,50.5728,50.4935,50.5728,220641.0
2021-04-30 09:30:00,56.94,57.0,56.9,56.98,52135.0,50.1938,50.2467,50.1585,50.229,52135.0
2021-04-30 10:00:00,56.99,56.99,56.84,56.95,19138.0,50.2379,50.2379,50.1056,50.2026,19138.0
2021-04-30 10:30:00,56.95,56.96,56.75,56.76,80034.0,50.2026,50.2114,50.0263,50.0351,80034.0
2021-04-30 11:00:00,56.74,56.75,56.58,56.59,49671.0,50.0175,50.0263,49.8764,49.8852,49671.0
2021-04-30 11:30:00,56.58,56.69,56.56,56.65,66192.0,49.8764,49.9734,49.8588,49.9381,66192.0
2021-04-30 12:00:00,56.64,56.7,56.62,56.68,28113.0,49.9293,49.9822,49.9117,49.9646,28113.0
2021-04-30 12:30:00,56.67,56.68,56.61,56.63,17839.0,49.9558,49.9646,49.9029,49.9205,17839.0
2021-04-30 13:00:00,56.63,56.66,56.63,56.64,23996.0,49.9205,49.947,49.9205,49.9293,23996.0
2021-04-30 13:30:00,56.64,56.66,56.48,56.51,33310.0,49.9293,49.947,49.7883,49.8147,33310.0
2021-04-30 14:00:00,56.51,56.56,56.48,56.56,40330.0,49.8147,49.8588,49.7883,49.8588,40330.0
2021-04-30 14:30:00,56.55,56.56,56.51,56.52,139154.0,49.85,49.8588,49.8147,49.8235,139154.0
2021-04-30 15:00:00,56.51,56.54,56.43,56.49,89338.0,49.8147,49.8412,49.7442,49.7971,89338.0
2021-04-30 15:30:00,56.48,56.57,56.4,56.57,255602.0,49.7883,49.8676,49.7178,49.8676,255602.0
2021-05-03 09:30:00,56.82,56.89,56.74,56.85,23278.0,50.088,50.1497,50.0175,50.1144,23278.0
2021-05-03 10:00:00,56.84,56.99,56.83,56.94,30031.0,50.1056,50.2379,50.0968,50.1938,30031.0
2021-05-03 10:30:00,56.95,57.04,56.93,56.94,53753.0,50.2026,50.2819,50.185,50.1938,53753.0
2021-05-03 11:00:00,56.94,56.97,56.88,56.88,155010.0,50.1938,50.2202,50.1409,50.1409,155010.0
2021-05-03 11:30:00,56.88,56.96,56.88,56.95,50984.0,50.1409,50.2114,50.1409,50.2026,50984.0
2021-05-03 12:00:00,56.94,56.97,56.93,56.96,20358.0,50.1938,50.2202,50.185,50.2114,20358.0
2021-05-03 12:30:00,56.95,56.97,56.93,56.95,30269.0,50.2026,50.2202,50.185,50.2026,30269.0
2021-05-03 13:00:00,56.96,56.99,56.94,56.95,21264.0,50.2114,50.2379,50.1938,50.2026,21264.0
2021-05-03 13:30:00,56.94,56.98,56.94,56.95,14572.0,50.1938,50.229,50.1938,50.2026,14572.0
2021-05-03 14:00:00,56.95,57.0,56.94,56.99,29804.0,50.2026,50.2467,50.1938,50.2379,29804.0
2021-05-03 14:30:00,57.0,57.05,56.98,57.03,8138.0,50.2467,50.2907,50.229,50.2731,8138.0
2021-05-03 15:00:00,57.03,57.03,56.96,56.97,22958.0,50.2731,50.2731,50.2114,50.2202,22958.0
2021-05-03 15:30:00,56.96,56.99,56.93,56.99,81120.0,50.2114,50.2379,50.185,50.2379,81120.0
2021-05-04 09:30:00,56.41,56.56,56.2,56.23,205277.0,49.7266,49.8588,49.5415,49.5679,205277.0
2021-05-04 10:00:00,56.18,56.28,56.06,56.24,298391.0,49.5238,49.612,49.418,49.5767,298391.0
2021-05-04 10:30:00,56.2,56.25,56.09,56.11,117793.0,49.5415,49.5855,49.4445,49.4621,117793.0
2021-05-04 11:00:00,56.09,56.17,55.92,56.01,74780.0,49.4445,49.515,49.2946,49.374,74780.0
2021-05-04 11:30:00,56.02,56.06,55.9,55.95,75345.0,49.3828,49.418,49.277,49.3211,75345.0
2021-05-04 12:00:00,55.94,56.13,55.93,56.08,65226.0,49.3123,49.4797,49.3034,49.4357,65226.0
2021-05-04 12:30:00,56.08,56.1,56.02,56.06,54332.0,49.4357,49.4533,49.3828,49.418,54332.0
2021-05-04 13:00:00,56.05,56.16,56.04,56.15,32787.0,49.4092,49.5062,49.4004,49.4974,32787.0
2021-05-04 13:30:00,56.14,56.18,56.11,56.14,47382.0,49.4886,49.5238,49.4621,49.4886,47382.0
2021-05-04 14:00:00,56.12,56.23,56.12,56.16,40067.0,49.4709,49.5679,49.4709,49.5062,40067.0
2021-05-04 14:30:00,56.17,56.23,56.17,56.18,45623.0,49.515,49.5679,49.515,49.5238,45623.0
2021-05-04 15:00:00,56.17,56.2,56.14,56.18,66173.0,49.515,49.5415,49.4886,49.5238,66173.0
2021-05-04 15:30:00,56.17,56.27,56.15,56.26,270185.0,49.515,49.6032,49.4974,49.5943,270185.0
2021-05-05 09:30:00,56.77,56.79,56.71,56.71,75357.0,50.0439,50.0616,49.991,49.991,75357.0
2021-05-05 10:00:00,56.71,56.71,56.59,56.69,85654.0,49.991,49.991,49.8852,49.9734,85654.0
2021-05-05 10:30:00,56.7,56.83,56.7,56.81,78619.0,49.9822,50.0968,49.9822,50.0792,78619.0
2021-05-05 11:00:00,56.81,56.88,56.79,56.87,23374.0,50.0792,50.1409,50.0616,50.1321,23374.0
2021-05-05 11:30:00,56.86,56.96,56.86,56.96,10078.0,50.1233,50.2114,50.1233,50.2114,10078.0
2021-05-05 12:00:00,56.96,56.96,56.92,56.93,34731.0,50.2114,50.2114,50.1761,50.185,34731.0
2021-05-05 12:30:00,56.94,56.94,56.87,56.87,5261.0,50.1938,50.1938,50.1321,50.1321,5261.0
2021-05-05 13:00:00,56.87,56.93,56.84,56.93,12482.0,50.1321,50.185,50.1056,50.185,12482.0
2021-05-05 13:30:00,56.93,56.94,56.91,56.92,4459.0,50.185,50.1938,50.1673,50.1761,4459.0
2021-05-05 14:00:00,56.92,56.93,56.88,56.92,25887.0,50.1761,50.185,50.1409,50.1761,25887.0
2021-05-05 14:30:00,56.93,56.95,56.9,56.91,16278.0,50.185,50.2026,50.1585,50.1673,16278.0
2021-05-05 15:00:00,56.9,56.9,56.76,56.8,24354.0,50.1585,50.1585,50.0351,50.0704,24354.0
2021-05-05 15:30:00,56.78,56.87,56.77,56.86,95437.0,50.0527,50.1321,50.0439,50.1233,95437.0
2021-05-06 09:30:00,56.96,57.08,56.91,56.96,38097.0,50.2114,50.3172,50.1673,50.2114,38097.0
2021-05-06 10:00:00,56.91,56.92,56.81,56.9,80655.0,50.1673,50.1761,50.0792,50.1585,80655.0
2021-05-06 10:30:00,56.87,56.99,56.87,56.97,44098.0,50.1321,50.2379,50.1321,50.2202,44098.0
2021-05-06 11:00:00,56.99,57.06,56.89,57.06,43666.0,50.2379,50.2996,50.1497,50.2996,43666.0
2021-05-06 11:30:00,57.06,57.17,57.05,57.16,59621.0,50.2996,50.3965,50.2907,50.3877,59621.0
2021-05-06 12:00:00,57.15,57.2,57.09,57.2,10606.0,50.3789,50.423,50.326,50.423,10606.0
2021-05-06 12:30:00,57.2,57.2,57.14,57.17,35544.0,50.423,50.423,50.3701,50.3965,35544.0
2021-05-06 13:00:00,57.16,57.18,57.11,57.15,95763.0,50.3877,50.4053,50.3436,50.3789,95763.0
2021-05-06 13:30:00,57.15,57.16,57.11,57.11,16316.0,50.3789,50.3877,50.3436,50.3436,16316.0
2021-05-06 14:00:00,57.12,57.15,57.02,57.06,67145.0,50.3525,50.3789,50.2643,50.2996,67145.0
2021-05-06 14:30:00,57.06,57.14,57.05,57.11,43709.0,50.2996,50.3701,50.2907,50.3436,43709.0
2021-05-06 15:00:00,57.12,57.2,57.09,57.19,43287.0,50.3525,50.423,50.326,50.4142,43287.0
2021-05-06 15:30:00,57.19,57.35,57.18,57.34,157785.0,50.4142,50.5552,50.4053,50.5464,157785.0
2021-05-07 09:30:00,57.51,57.74,57.47,57.74,101847.0,50.6962,50.899,50.661,50.899,101847.0
2021-05-07 10:00:00,57.75,57.9,57.75,57.85,144547.0,50.9078,51.04,50.9078,50.996,144547.0
2021-05-07 10:30:00,57.88,57.91,57.85,57.91,84156.0,51.0224,51.0489,50.996,51.0489,84156.0
2021-05-07 11:00:00,57.91,57.93,57.89,57.92,26832.0,51.0489,51.0665,51.0312,51.0577,26832.0
2021-05-07 11:30:00,57.92,58.03,57.92,58.0,41650.0,51.0577,51.1546,51.0577,51.1282,41650.0
2021-05-07 12:00:00,58.01,58.01,57.93,57.95,61396.0,51.137,51.137,51.0665,51.0841,61396.0
2021-05-07 12:30:00,57.92,57.92,57.85,57.91,29373.0,51.0577,51.0577,50.996,51.0489,29373.0
2021-05-07 13:00:00,57.91,57.92,57.83,57.84,47135.0,51.0489,51.0577,50.9783,50.9871,47135.0
2021-05-07 13:30:00,57.83,57.9,57.83,57.88,53421.0,50.9783,51.04,50.9783,51.0224,53421.0
2021-05-07 14:00:00,57.86,57.9,57.82,57.89,43170.0,51.0048,51.04,50.9695,51.0312,43170.0
2021-05-07 14:30:00,57.9,57.93,57.86,57.93,37858.0,51.04,51.0665,51.0048,51.0665,37858.0
2021-05-07 15:00:00,57.93,57.99,57.93,57.98,41684.0,51.0665,51.1194,51.0665,51.1106,41684.0
2021-05-07 15:30:00,57.98,57.99,57.94,57.97,286428.0,51.1106,51.1194,51.0753,51.1017,286428.0
2021-05-10 09:30:00,58.02,58.02,57.8,57.83,63077.0,51.1458,51.1458,50.9519,50.9783,63077.0
2021-05-10 10:00:00,57.83,57.87,57.75,57.79,75314.0,50.9783,51.0136,50.9078,50.9431,75314.0
2021-05-10 10:30:00,57.77,57.82,57.69,57.77,68036.0,50.9254,50.9695,50.8549,50.9254,68036.0
2021-05-10 11:00:00,57.77,57.84,57.72,57.84,37944.0,50.9254,50.9871,50.8814,50.9871,37944.0
2021-05-10 11:30:00,57.85,57.9,57.83,57.89,186336.0,50.996,51.04,50.9783,51.0312,186336.0
2021-05-10 12:00:00,57.89,57.89,57.81,57.83,25726.0,51.0312,51.0312,50.9607,50.9783,25726.0
2021-05-10 12:30:00,57.83,57.83,57.78,57.78,107074.0,50.9783,50.9783,50.9343,50.9343,107074.0
2021-05-10 13:00:00,57.78,57.78,57.73,57.77,66150.0,50.9343,50.9343,50.8902,50.9254,66150.0
2021-05-10 13:30:00,57.76,57.77,57.73,57.73,24958.0,50.9166,50.9254,50.8902,50.8902,24958.0
2021-05-10 14:00:00,57.73,57.73,57.56,57.56,40803.0,50.8902,50.8902,50.7403,50.7403,40803.0
2021-05-10 14:30:00,57.55,57.59,57.48,57.53,69843.0,50.7315,50.7668,50.6698,50.7139,69843.0
2021-05-10 15:00:00,57.53,57.56,57.48,57.55,47497.0,50.7139,50.7403,50.6698,50.7315,47497.0
2021-05-10 15:30:00,57.54,57.55,57.4,57.44,300875.0,50.7227,50.7315,50.5993,50.6345,300875.0
2021-05-11 09:30:00,56.38,56.87,56.37,56.87,144486.0,49.7001,50.1321,49.6913,50.1321,144486.0
2021-05-11 10:00:00,56.87,56.87,56.55,56.55,94977.0,50.1321,50.1321,49.85,49.85,94977.0
2021-05-11 10:30:00,56.55,56.64,56.42,56.59,851976.0,49.85,49.9293,49.7354,49.8852,851976.0
2021-05-11 11:00:00,56.59,56.78,56.48,56.78,100615.0,49.8852,50.0527,49.7883,50.0527,100615.0
2021-05-11 11:30:00,56.79,56.86,56.72,56.83,179117.0,50.0616,50.1233,49.9998,50.0968,179117.0
2021-05-11 12:00:00,56.81,56.85,56.74,56.74,69660.0,50.0792,50.1144,50.0175,50.0175,69660.0
2021-05-11 12:30:00,56.75,56.79,56.65,56.7,42504.0,50.0263,50.0616,49.9381,49.9822,42504.0
2021-05-11 13:00:00,56.7,56.88,56.7,56.88,60477.0,49.9822,50.1409,49.9822,50.1409,60477.0
2021-05-11 13:30:00,56.87,56.92,56.8,56.87,41480.0,50.1321,50.1761,50.0704,50.1321,41480.0
2021-05-11 14:00:00,56.9,56.94,56.8,56.94,65736.0,50.1585,50.1938,50.0704,50.1938,65736.0
2021-05-11 14:30:00,56.93,56.93,56.81,56.91,130489.0,50.185,50.185,50.0792,50.1673,130489.0
2021-05-11 15:00:00,56.9,56.99,56.84,56.96,118924.0,50.1585,50.2379,50.1056,50.2114,118924.0
2021-05-11 15:30:00,56.95,56.95,56.79,56.9,375509.0,50.2026,50.2026,50.0616,50.1585,375509.0
2021-05-12 09:30:00,56.36,56.59,56.34,56.45,121620.0,49.6825,49.8852,49.6649,49.7618,121620.0
2021-05-12 10:00:00,56.45,56.5,56.36,56.41,387644.0,49.7618,49.8059,49.6825,49.7266,387644.0
2021-05-12 10:30:00,56.39,56.41,56.18,56.24,342091.0,49.7089,49.7266,49.5238,49.5767,342091.0
2021-05-12 11:00:00,56.23,56.32,56.2,56.22,215893.0,49.5679,49.6472,49.5415,49.5591,215893.0
2021-05-12 11:30:00,56.21,56.24,56.03,56.05,196426.0,49.5503,49.5767,49.3916,49.4092,196426.0
2021-05-12 12:00:00,56.04,56.08,55.89,56.03,256559.0,49.4004,49.4357,49.2682,49.3916,256559.0
2021-05-12 12:30:00,56.01,56.05,55.96,56.01,80323.0,49.374,49.4092,49.3299,49.374,80323.0
2021-05-12 13:00:00,56.0,56.14,55.97,56.02,83171.0,49.3652,49.4886,49.3387,49.3828,83171.0
2021-05-12 13:30:00,56.03,56.05,55.96,56.0,68728.0,49.3916,49.4092,49.3299,49.3652,68728.0
2021-05-12 14:00:00,56.0,56.03,55.89,55.92,69910.0,49.3652,49.3916,49.2682,49.2946,69910.0
2021-05-12 14:30:00,55.9,56.03,55.89,55.96,75202.0,49.277,49.3916,49.2682,49.3299,75202.0
2021-05-12 15:00:00,55.94,55.96,55.74,55.76,73426.0,49.3123,49.3299,49.136,49.1536,73426.0
2021-05-12 15:30:00,55.75,55.84,55.72,55.81,286085.0,49.1448,49.2241,49.1183,49.1977,286085.0
2021-05-13 09:30:00,55.9,56.13,55.9,56.1,68805.0,49.277,49.4797,49.277,49.4533,68805.0
2021-05-13 10:00:00,56.14,56.19,56.07,56.1,84171.0,49.4886,49.5326,49.4269,49.4533,84171.0
2021-05-13 10:30:00,56.14,56.19,56.08,56.14,123345.0,49.4886,49.5326,49.4357,49.4886,123345.0
2021-05-13 11:00:00,56.14,56.14,55.93,55.94,64331.0,49.4886,49.4886,49.3034,49.3123,64331.0
2021-05-13 11:30:00,55.95,56.05,55.87,55.91,149513.0,49.3211,49.4092,49.2506,49.2858,149513.0
2021-05-13 12:00:00,55.93,56.07,55.91,56.03,54598.0,49.3034,49.4269,49.2858,49.3916,54598.0
2021-05-13 12:30:00,56.06,56.11,55.94,55.97,104959.0,49.418,49.4621,49.3123,49.3387,104959.0
2021-05-13 13:00:00,55.96,56.01,55.81,55.86,130298.0,49.3299,49.374,49.1977,49.2417,130298.0
2021-05-13 13:30:00,55.85,55.88,55.71,55.81,144689.0,49.2329,49.2594,49.1095,49.1977,144689.0
2021-05-13 14:00:00,55.82,56.04,55.82,56.03,136767.0,49.2065,49.4004,49.2065,49.3916,136767.0
2021-05-13 14:30:00,56.03,56.11,56.0,56.04,133837.0,49.3916,49.4621,49.3652,49.4004,133837.0
2021-05-13 15:00:00,56.04,56.12,56.02,56.09,193860.0,49.4004,49.4709,49.3828,49.4445,193860.0
2021-05-13 15:30:00,56.09,56.17,56.07,56.09,1424676.0,49.4445,49.515,49.4269,49.4445,1424676.0
2021-05-14 09:30:00,56.61,56.74,56.61,56.74,40362.0,49.9029,50.0175,49.9029,50.0175,40362.0
2021-05-14 10:00:00,56.74,56.77,56.67,56.72,54797.0,50.0175,50.0439,49.9558,49.9998,54797.0
2021-05-14 10:30:00,56.68,56.77,56.68,56.76,61010.0,49.9646,50.0439,49.9646,50.0351,61010.0
2021-05-14 11:00:00,56.77,56.86,56.74,56.85,23590.0,50.0439,50.1233,50.0175,50.1144,23590.0
2021-05-14 11:30:00,56.86,56.89,56.84,56.85,27968.0,50.1233,50.1497,50.1056,50.1144,27968.0
2021-05-14 12:00:00,56.85,56.93,56.85,56.92,21382.0,50.1144,50.185,50.1144,50.1761,21382.0
2021-05-14 12:30:00,56.92,56.94,56.85,56.93,21851.0,50.1761,50.1938,50.1144,50.185,21851.0
2021-05-14 13:00:00,56.92,56.94,56.89,56.92,38460.0,50.1761,50.1938,50.1497,50.1761,38460.0
2021-05-14 13:30:00,56.93,56.94,56.89,56.91,22759.0,50.185,50.1938,50.1497,50.1673,22759.0
2021-05-14 14:00:00,56.92,56.99,56.91,56.98,31544.0,50.1761,50.2379,50.1673,50.229,31544.0
2021-05-14 14:30:00,56.99,57.06,56.99,57.03,21440.0,50.2379,50.2996,50.2379,50.2731,21440.0
2021-05-14 15:00:00,57.04,57.05,56.99,57.03,64977.0,50.2819,50.2907,50.2379,50.2731,64977.0
2021-05-14 15:30:00,57.04,57.11,56.99,57.07,2001710.0,50.2819,50.3436,50.2379,50.3084,2001710.0
2021-05-17 09:30:00,56.74,56.82,56.65,56.74,58176.0,50.0175,50.088,49.9381,50.0175,58176.0
2021-05-17 10:00:00,56.73,56.86,56.67,56.78,98446.0,50.0087,50.1233,49.9558,50.0527,98446.0
2021-05-17 10:30:00,56.77,56.88,56.75,56.84,39390.0,50.0439,50.1409,50.0263,50.1056,39390.0
2021-05-17 11:00:00,56.85,56.87,56.77,56.83,102548.0,50.1144,50.1321,50.0439,50.0968,102548.0
2021-05-17 11:30:00,56.83,56.88,56.77,56.82,123650.0,50.0968,50.1409,50.0439,50.088,123650.0
2021-05-17 12:00:00,56.8,56.85,56.78,56.85,42890.0,50.0704,50.1144,50.0527,50.1144,42890.0
2021-05-17 12:30:00,56.84,56.9,56.82,56.86,10924.0,50.1056,50.1585,50.088,50.1233,10924.0
2021-05-17 13:00:00,56.86,56.89,56.8,56.82,10214.0,50.1233,50.1497,50.0704,50.088,10214.0
2021-05-17 13:30:00,56.81,56.84,56.76,56.82,21941.0,50.0792,50.1056,50.0351,50.088,21941.0
2021-05-17 14:00:00,56.81,56.88,56.81,56.86,54659.0,50.0792,50.1409,50.0792,50.1233,54659.0
2021-05-17 14:30:00,56.88,56.95,56.85,56.95,25475.0,50.1409,50.2026,50.1144,50.2026,25475.0
2021-05-17 15:00:00,56.95,57.01,56.92,56.94,263036.0,50.2026,50.2555,50.1761,50.1938,263036.0
2021-05-17 15:30:00,56.94,57.0,56.94,56.98,556873.0,50.1938,50.2467,50.1938,50.229,556873.0
2021-05-18 09:30:00,57.44,57.55,57.42,57.44,220176.0,50.6345,50.7315,50.6169,50.6345,220176.0
2021-05-18 10:00:00,57.42,57.52,57.33,57.52,131047.0,50.6169,50.7051,50.5376,50.7051,131047.0
2021-05-18 10:30:00,57.54,57.57,57.49,57.55,32838.0,50.7227,50.7491,50.6786,50.7315,32838.0
2021-05-18 11:00:00,57.55,57.55,57.52,57.54,48480.0,50.7315,50.7315,50.7051,50.7227,48480.0
2021-05-18 11:30:00,57.54,57.54,57.44,57.46,28115.0,50.7227,50.7227,50.6345,50.6522,28115.0
2021-05-18 12:00:00,57.44,57.5,57.43,57.5,34862.0,50.6345,50.6874,50.6257,50.6874,34862.0
2021-05-18 12:30:00,57.51,57.54,57.49,57.51,58478.0,50.6962,50.7227,50.6786,50.6962,58478.0
2021-05-18 13:00:00,57.51,57.57,57.5,57.56,27584.0,50.6962,50.7491,50.6874,50.7403,27584.0
2021-05-18 13:30:00,57.56,57.56,57.51,57.52,12713.0,50.7403,50.7403,50.6962,50.7051,12713.0
2021-05-18 14:00:00,57.52,57.56,57.5,57.51,33938.0,50.7051,50.7403,50.6874,50.6962,33938.0
2021-05-18 14:30:00,57.51,57.51,57.36,57.44,29023.0,50.6962,50.6962,50.564,50.6345,29023.0
2021-05-18 15:00:00,57.45,57.51,57.44,57.51,52376.0,50.6434,50.6962,50.6345,50.6962,52376.0
2021-05-18 15:30:00,57.52,57.54,57.32,57.33,471633.0,50.7051,50.7227,50.5288,50.5376,471633.0
2021-05-19 09:30:00,56.56,56.77,56.55,56.71,101744.0,49.8588,50.0439,49.85,49.991,101744.0
2021-05-19 10:00:00,56.7,56.71,56.41,56.69,112538.0,49.9822,49.991,49.7266,49.9734,112538.0
2021-05-19 10:30:00,56.7,56.75,56.56,56.73,110166.0,49.9822,50.0263,49.8588,50.0087,110166.0
2021-05-19 11:00:00,56.71,56.87,56.69,56.8,116668.0,49.991,50.1321,49.9734,50.0704,116668.0
2021-05-19 11:30:00,56.81,56.9,56.77,56.9,82965.0,50.0792,50.1585,50.0439,50.1585,82965.0
2021-05-19 12:00:00,56.87,56.99,56.86,56.95,34450.0,50.1321,50.2379,50.1233,50.2026,34450.0
2021-05-19 12:30:00,56.96,57.0,56.95,56.97,16164.0,50.2114,50.2467,50.2026,50.2202,16164.0
2021-05-19 13:00:00,56.98,57.11,56.98,57.04,16365.0,50.229,50.3436,50.229,50.2819,16365.0
2021-05-19 13:30:00,57.04,57.04,56.94,56.99,20955.0,50.2819,50.2819,50.1938,50.2379,20955.0
2021-05-19 14:00:00,56.99,57.05,56.67,56.97,147967.0,50.2379,50.2907,49.9558,50.2202,147967.0
2021-05-19 14:30:00,56.97,57.0,56.7,56.74,43278.0,50.2202,50.2467,49.9822,50.0175,43278.0
2021-05-19 15:00:00,56.72,56.9,56.66,56.89,37592.0,49.9998,50.1585,49.947,50.1497,37592.0
2021-05-19 15:30:00,56.88,56.91,56.77,56.91,257935.0,50.1409,50.1673,50.0439,50.1673,257935.0
2021-05-20 09:30:00,57.18,57.32,57.17,57.28,68154.0,50.4053,50.5288,50.3965,50.4935,68154.0
2021-05-20 10:00:00,57.3,57.35,57.26,57.33,167756.0,50.5111,50.5552,50.4759,50.5376,167756.0
2021-05-20 10:30:00,57.34,57.37,57.3,57.34,76026.0,50.5464,50.5728,50.5111,50.5464,76026.0
2021-05-20 11:00:00,57.35,57.45,57.35,57.45,127284.0,50.5552,50.6434,50.5552,50.6434,127284.0
2021-05-20 11:30:00,57.45,57.59,57.44,57.53,50410.0,50.6434,50.7668,50.6345,50.7139,50410.0
2021-05-20 12:00:00,57.53,57.53,57.43,57.44,48134.0,50.7139,50.7139,50.6257,50.6345,48134.0
2021-05-20 12:30:00,57.45,57.46,57.37,57.46,22762.0,50.6434,50.6522,50.5728,50.6522,22762.0
2021-05-20 13:00:00,57.44,57.48,57.43,57.47,6810.0,50.6345,50.6698,50.6257,50.661,6810.0
2021-05-20 13:30:00,57.47,57.47,57.38,57.44,16734.0,50.661,50.661,50.5816,50.6345,16734.0
2021-05-20 14:00:00,57.44,57.48,57.43,57.48,17672.0,50.6345,50.6698,50.6257,50.6698,17672.0
2021-05-20 14:30:00,57.48,57.51,57.45,57.5,11924.0,50.6698,50.6962,50.6434,50.6874,11924.0
2021-05-20 15:00:00,57.5,57.61,57.49,57.59,58271.0,50.6874,50.7844,50.6786,50.7668,58271.0
2021-05-20 15:30:00,57.6,57.6,57.52,57.55,1441211.0,50.7756,50.7756,50.7051,50.7315,1441211.0
2021-05-21 09:30:00,57.69,57.69,57.52,57.62,81993.0,50.8549,50.8549,50.7051,50.7932,81993.0
2021-05-21 10:00:00,57.63,57.63,57.48,57.51,83731.0,50.802,50.802,50.6698,50.6962,83731.0
2021-05-21 10:30:00,57.49,57.53,57.42,57.48,88309.0,50.6786,50.7139,50.6169,50.6698,88309.0
2021-05-21 11:00:00,57.48,57.51,57.42,57.42,27465.0,50.6698,50.6962,50.6169,50.6169,27465.0
2021-05-21 11:30:00,57.42,57.45,57.34,57.35,99007.0,50.6169,50.6434,50.5464,50.5552,99007.0
2021-05-21 12:00:00,57.35,57.38,57.29,57.34,232440.0,50.5552,50.5816,50.5023,50.5464,232440.0
2021-05-21 12:30:00,57.34,57.36,57.23,57.27,86898.0,50.5464,50.564,50.4494,50.4847,86898.0
2021-05-21 13:00:00,57.27,57.32,57.26,57.32,42551.0,50.4847,50.5288,50.4759,50.5288,42551.0
2021-05-21 13:30:00,57.32,57.38,57.32,57.36,41964.0,50.5288,50.5816,50.5288,50.564,41964.0
2021-05-21 14:00:00,57.37,57.42,57.35,57.38,13867.0,50.5728,50.6169,50.5552,50.5816,13867.0
2021-05-21 14:30:00,57.38,57.44,57.37,57.43,32897.0,50.5816,50.6345,50.5728,50.6257,32897.0
2021-05-21 15:00:00,57.42,57.49,57.4,57.48,57177.0,50.6169,50.6786,50.5993,50.6698,57177.0
2021-05-21 15:30:00,57.48,57.48,57.35,57.37,390272.0,50.6698,50.6698,50.5552,50.5728,390272.0
2021-05-24 09:30:00,57.59,57.68,57.51,57.68,83946.0,50.7668,50.8461,50.6962,50.8461,83946.0
2021-05-24 10:00:00,57.68,57.76,57.66,57.73,59873.0,50.8461,50.9166,50.8285,50.8902,59873.0
2021-05-24 10:30:00,57.74,57.74,57.72,57.74,45039.0,50.899,50.899,50.8814,50.899,45039.0
2021-05-24 11:00:00,57.73,57.77,57.73,57.77,18877.0,50.8902,50.9254,50.8902,50.9254,18877.0
2021-05-24 11:30:00,57.78,57.78,57.71,57.71,39208.0,50.9343,50.9343,50.8726,50.8726,39208.0
2021-05-24 12:00:00,57.71,57.72,57.68,57.69,34784.0,50.8726,50.8814,50.8461,50.8549,34784.0
2021-05-24 12:30:00,57.69,57.74,57.69,57.73,15653.0,50.8549,50.899,50.8549,50.8902,15653.0
2021-05-24 13:00:00,57.73,57.77,57.71,57.77,12574.0,50.8902,50.9254,50.8726,50.9254,12574.0
2021-05-24 13:30:00,57.77,57.79,57.76,57.78,22982.0,50.9254,50.9431,50.9166,50.9343,22982.0
2021-05-24 14:00:00,57.79,57.82,57.79,57.81,22042.0,50.9431,50.9695,50.9431,50.9607,22042.0
2021-05-24 14:30:00,57.81,57.86,57.8,57.85,163734.0,50.9607,51.0048,50.9519,50.996,163734.0
2021-05-24 15:00:00,57.85,57.85,57.81,57.81,42148.0,50.996,50.996,50.9607,50.9607,42148.0
2021-05-24 15:30:00,57.81,57.82,57.74,57.77,219830.0,50.9607,50.9695,50.899,50.9254,219830.0
2021-05-25 09:30:00,58.07,58.16,58.01,58.04,65622.0,51.1899,51.2692,51.137,51.1635,65622.0
2021-05-25 10:00:00,58.04,58.09,58.02,58.08,21995.0,51.1635,51.2075,51.1458,51.1987,21995.0
2021-05-25 10:30:00,58.1,58.1,58.03,58.05,31759.0,51.2163,51.2163,51.1546,51.1723,31759.0
2021-05-25 11:00:00,58.05,58.05,57.9,57.9,47099.0,51.1723,51.1723,51.04,51.04,47099.0
2021-05-25 11:30:00,57.91,57.95,57.85,57.95,92230.0,51.0489,51.0841,50.996,51.0841,92230.0
2021-05-25 12:00:00,57.95,57.98,57.91,57.96,6916.0,51.0841,51.1106,51.0489,51.0929,6916.0
2021-05-25 12:30:00,57.98,58.01,57.95,58.0,59628.0,51.1106,51.137,51.0841,51.1282,59628.0
2021-05-25 13:00:00,57.99,58.03,57.93,58.02,34570.0,51.1194,51.1546,51.0665,51.1458,34570.0
2021-05-25 13:30:00,58.03,58.03,57.99,58.0,41914.0,51.1546,51.1546,51.1194,51.1282,41914.0
2021-05-25 14:00:00,58.0,58.0,57.94,57.94,32421.0,51.1282,51.1282,51.0753,51.0753,32421.0
2021-05-25 14:30:00,57.94,57.99,57.94,57.95,25957.0,51.0753,51.1194,51.0753,51.0841,25957.0
2021-05-25 15:00:00,57.93,57.94,57.88,57.93,44221.0,51.0665,51.0753,51.0224,51.0665,44221.0
2021-05-25 15:30:00,57.92,57.93,57.86,57.93,214227.0,51.0577,51.0665,51.0048,51.0665,214227.0
2021-05-26 09:30:00,57.99,58.01,57.91,57.96,84810.0,51.1194,51.137,51.0489,51.0929,84810.0
2021-05-26 10:00:00,57.97,58.09,57.94,58.07,125336.0,51.1017,51.2075,51.0753,51.1899,125336.0
2021-05-26 10:30:00,58.09,58.09,58.03,58.04,14674.0,51.2075,51.2075,51.1546,51.1635,14674.0
2021-05-26 11:00:00,58.04,58.05,58.0,58.0,28753.0,51.1635,51.1723,51.1282,51.1282,28753.0
2021-05-26 11:30:00,57.99,58.04,57.96,58.04,12907.0,51.1194,51.1635,51.0929,51.1635,12907.0
2021-05-26 12:00:00,58.05,58.07,58.04,58.05,23953.0,51.1723,51.1899,51.1635,51.1723,23953.0
2021-05-26 12:30:00,58.06,58.08,58.06,58.06,8783.0,51.1811,51.1987,51.1811,51.1811,8783.0
2021-05-26 13:00:00,58.05,58.08,58.02,58.05,11338.0,51.1723,51.1987,51.1458,51.1723,11338.0
2021-05-26 13:30:00,58.04,58.05,57.97,57.99,5703.0,51.1635,51.1723,51.1017,51.1194,5703.0
2021-05-26 14:00:00,57.98,58.04,57.98,58.04,21165.0,51.1106,51.1635,51.1106,51.1635,21165.0
2021-05-26 14:30:00,58.04,58.08,58.04,58.06,11145.0,51.1635,51.1987,51.1635,51.1811,11145.0
2021-05-26 15:00:00,58.06,58.09,58.05,58.08,23646.0,51.1811,51.2075,51.1723,51.1987,23646.0
2021-05-26 15:30:00,58.09,58.09,58.01,58.04,306571.0,51.2075,51.2075,51.137,51.1635,306571.0
2021-05-27 09:30:00,58.17,58.19,58.11,58.19,110192.0,51.278,51.2957,51.2252,51.2957,110192.0
2021-05-27 10:00:00,58.18,58.22,58.15,58.21,43634.0,51.2869,51.3221,51.2604,51.3133,43634.0
2021-05-27 10:30:00,58.24,58.26,58.15,58.2,30353.0,51.3398,51.3574,51.2604,51.3045,30353.0
2021-05-27 11:00:00,58.19,58.19,58.06,58.06,16961.0,51.2957,51.2957,51.1811,51.1811,16961.0
2021-05-27 11:30:00,58.06,58.14,58.03,58.11,167855.0,51.1811,51.2516,51.1546,51.2252,167855.0
2021-05-27 12:00:00,58.13,58.14,58.1,58.1,32445.0,51.2428,51.2516,51.2163,51.2163,32445.0
2021-05-27 12:30:00,58.11,58.12,58.07,58.08,19057.0,51.2252,51.234,51.1899,51.1987,19057.0
2021-05-27 13:00:00,58.09,58.12,58.09,58.09,22578.0,51.2075,51.234,51.2075,51.2075,22578.0
2021-05-27 13:30:00,58.1,58.16,58.09,58.15,96276.0,51.2163,51.2692,51.2075,51.2604,96276.0
2021-05-27 14:00:00,58.15,58.15,58.1,58.14,41690.0,51.2604,51.2604,51.2163,51.2516,41690.0
2021-05-27 14:30:00,58.14,58.16,58.12,58.15,14010.0,51.2516,51.2692,51.234,51.2604,14010.0
2021-05-27 15:00:00,58.14,58.14,58.1,58.14,28036.0,51.2516,51.2516,51.2163,51.2516,28036.0
2021-05-27 15:30:00,58.14,58.21,58.13,58.16,1142276.0,51.2516,51.3133,51.2428,51.2692,1142276.0
2021-05-28 09:30:00,58.22,58.47,58.22,58.45,53375.0,51.3221,51.5425,51.3221,51.5249,53375.0
2021-05-28 10:00:00,58.46,58.48,58.36,58.36,57821.0,51.5337,51.5513,51.4455,51.4455,57821.0
2021-05-28 10:30:00,58.36,58.48,58.36,58.44,45417.0,51.4455,51.5513,51.4455,51.5161,45417.0
2021-05-28 11:00:00,58.44,58.46,58.41,58.46,51957.0,51.5161,51.5337,51.4896,51.5337,51957.0
2021-05-28 11:30:00,58.47,58.49,58.46,58.48,34949.0,51.5425,51.5601,51.5337,51.5513,34949.0
2021-05-28 12:00:00,58.48,58.52,58.47,58.48,101601.0,51.5513,51.5866,51.5425,51.5513,101601.0
2021-05-28 12:30:00,58.48,58.51,58.47,58.49,69606.0,51.5513,51.5778,51.5425,51.5601,69606.0
2021-05-28 13:00:00,58.49,58.5,58.45,58.48,37821.0,51.5601,51.569,51.5249,51.5513,37821.0
2021-05-28 13:30:00,58.47,58.51,58.47,58.49,24406.0,51.5425,51.5778,51.5425,51.5601,24406.0
2021-05-28 14:00:00,58.49,58.5,58.46,58.48,41568.0,51.5601,51.569,51.5337,51.5513,41568.0
2021-05-28 14:30:00,58.48,58.5,58.47,58.48,59979.0,51.5513,51.569,51.5425,51.5513,59979.0
2021-05-28 15:00:00,58.48,58.49,58.43,58.43,50053.0,51.5513,51.5601,51.5072,51.5072,50053.0
2021-05-28 15:30:00,58.43,58.46,58.33,58.33,270929.0,51.5072,51.5337,51.4191,51.4191,270929.0
2021-06-01 09:30:00,59.1,59.1,58.94,59.01,69769.0,52.0979,52.0979,51.9568,52.0185,69769.0
2021-06-01 10:00:00,59.01,59.05,58.86,58.97,81752.0,52.0185,52.0538,51.8863,51.9833,81752.0
2021-06-01 10:30:00,58.96,59.0,58.84,58.92,116545.0,51.9745,52.0097,51.8687,51.9392,116545.0
2021-06-01 11:00:00,58.91,58.96,58.88,58.92,16470.0,51.9304,51.9745,51.9039,51.9392,16470.0
2021-06-01 11:30:00,58.9,58.98,58.9,58.94,31425.0,51.9216,51.9921,51.9216,51.9568,31425.0
2021-06-01 12:00:00,58.94,58.94,58.87,58.91,70372.0,51.9568,51.9568,51.8951,51.9304,70372.0
2021-06-01 12:30:00,58.91,58.94,58.89,58.91,41135.0,51.9304,51.9568,51.9127,51.9304,41135.0
2021-06-01 13:00:00,58.91,58.91,58.84,58.86,34332.0,51.9304,51.9304,51.8687,51.8863,34332.0
2021-06-01 13:30:00,58.86,58.93,58.86,58.93,55915.0,51.8863,51.948,51.8863,51.948,55915.0
2021-06-01 14:00:00,58.93,58.98,58.9,58.98,86743.0,51.948,51.9921,51.9216,51.9921,86743.0
2021-06-01 14:30:00,58.98,59.01,58.97,59.0,100238.0,51.9921,52.0185,51.9833,52.0097,100238.0
2021-06-01 15:00:00,59.0,59.01,58.95,58.95,113375.0,52.0097,52.0185,51.9656,51.9656,113375.0
2021-06-01 15:30:00,58.94,58.95,58.86,58.88,672816.0,51.9568,51.9656,51.8863,51.9039,672816.0
2021-06-02 09:30:00,58.95,58.98,58.85,58.95,44401.0,51.9656,51.9921,51.8775,51.9656,44401.0
2021-06-02 10:00:00,58.95,59.0,58.93,58.98,39254.0,51.9656,52.0097,51.948,51.9921,39254.0
2021-06-02 10:30:00,58.99,59.01,58.95,58.99,12510.0,52.0009,52.0185,51.9656,52.0009,12510.0
2021-06-02 11:00:00,59.01,59.08,58.99,59.06,66128.0,52.0185,52.0802,52.0009,52.0626,66128.0
2021-06-02 11:30:00,59.07,59.1,59.05,59.07,16315.0,52.0714,52.0979,52.0538,52.0714,16315.0
2021-06-02 12:00:00,59.08,59.08,59.02,59.03,11946.0,52.0802,52.0802,52.0273,52.0362,11946.0
2021-06-02 12:30:00,59.02,59.04,59.01,59.03,8392.0,52.0273,52.045,52.0185,52.0362,8392.0
2021-06-02 13:00:00,59.04,59.04,58.93,58.95,35707.0,52.045,52.045,51.948,51.9656,35707.0
2021-06-02 13:30:00,58.95,59.0,58.95,58.98,11621.0,51.9656,52.0097,51.9656,51.9921,11621.0
2021-06-02 14:00:00,58.98,59.03,58.96,59.03,29051.0,51.9921,52.0362,51.9745,52.0362,29051.0
2021-06-02 14:30:00,59.02,59.04,59.0,59.03,32412.0,52.0273,52.045,52.0097,52.0362,32412.0
2021-06-02 15:00:00,59.03,59.06,59.01,59.03,317510.0,52.0362,52.0626,52.0185,52.0362,317510.0
2021-06-02 15:30:00,59.03,59.05,59.0,59.02,494416.0,52.0362,52.0538,52.0097,52.0273,494416.0
2021-06-03 09:30:00,58.68,58.68,58.47,58.56,52857.0,51.7276,51.7276,51.5425,51.6218,52857.0
2021-06-03 10:00:00,58.55,58.66,58.55,58.61,53921.0,51.613,51.71,51.613,51.6659,53921.0
2021-06-03 10:30:00,58.6,58.71,58.56,58.71,151008.0,51.6571,51.7541,51.6218,51.7541,151008.0
2021-06-03 11:00:00,58.71,58.74,58.63,58.69,58591.0,51.7541,51.7805,51.6835,51.7364,58591.0
2021-06-03 11:30:00,58.69,58.69,58.58,58.61,50502.0,51.7364,51.7364,51.6395,51.6659,50502.0
2021-06-03 12:00:00,58.61,58.64,58.56,58.58,86184.0,51.6659,51.6924,51.6218,51.6395,86184.0
2021-06-03 12:30:00,58.59,58.63,58.58,58.61,16620.0,51.6483,51.6835,51.6395,51.6659,16620.0
2021-06-03 13:00:00,58.6,58.63,58.56,58.63,32656.0,51.6571,51.6835,51.6218,51.6835,32656.0
2021-06-03 13:30:00,58.63,58.65,58.61,58.62,33543.0,51.6835,51.7012,51.6659,51.6747,33543.0
2021-06-03 14:00:00,58.62,58.62,58.57,58.57,23303.0,51.6747,51.6747,51.6307,51.6307,23303.0
2021-06-03 14:30:00,58.57,58.58,58.54,58.54,56640.0,51.6307,51.6395,51.6042,51.6042,56640.0
2021-06-03 15:00:00,58.55,58.61,58.55,58.6,44228.0,51.613,51.6659,51.613,51.6571,44228.0
2021-06-03 15:30:00,58.61,58.64,58.58,58.61,211994.0,51.6659,51.6924,51.6395,51.6659,211994.0
2021-06-04 09:30:00,59.03,59.07,58.96,59.02,37508.0,52.0362,52.0714,51.9745,52.0273,37508.0
2021-06-04 10:00:00,59.02,59.04,58.98,59.01,59202.0,52.0273,52.045,51.9921,52.0185,59202.0
2021-06-04 10:30:00,59.02,59.05,59.0,59.01,73600.0,52.0273,52.0538,52.0097,52.0185,73600.0
2021-06-04 11:00:00,59.01,59.06,59.0,59.05,51122.0,52.0185,52.0626,52.0097,52.0538,51122.0
2021-06-04 11:30:00,59.05,59.06,59.04,59.05,27253.0,52.0538,52.0626,52.045,52.0538,27253.0
2021-06-04 12:00:00,59.05,59.09,59.05,59.08,5339.0,52.0538,52.089,52.0538,52.0802,5339.0
2021-06-04 12:30:00,59.08,59.09,59.07,59.07,17497.0,52.0802,52.089,52.0714,52.0714,17497.0
2021-06-04 13:00:00,59.08,59.1,59.08,59.09,15832.0,52.0802,52.0979,52.0802,52.089,15832.0
2021-06-04 13:30:00,59.09,59.12,59.08,59.11,6258.0,52.089,52.1155,52.0802,52.1067,6258.0
2021-06-04 14:00:00,59.12,59.13,59.11,59.12,28795.0,52.1155,52.1243,52.1067,52.1155,28795.0
2021-06-04 14:30:00,59.13,59.16,59.13,59.14,14090.0,52.1243,52.1508,52.1243,52.1331,14090.0
2021-06-04 15:00:00,59.15,59.15,59.12,59.15,5849.0,52.1419,52.1419,52.1155,52.1419,5849.0
2021-06-04 15:30:00,59.15,59.16,59.11,59.14,78823.0,52.1419,52.1508,52.1067,52.1331,78823.0
2021-06-07 09:30:00,59.14,59.16,59.03,59.08,89876.0,52.1331,52.1508,52.0362,52.0802,89876.0
2021-06-07 10:00:00,59.07,59.07,59.01,59.02,20369.0,52.0714,52.0714,52.0185,52.0273,20369.0
2021-06-07 10:30:00,59.03,59.08,59.0,59.08,39538.0,52.0362,52.0802,52.0097,52.0802,39538.0
2021-06-07 11:00:00,59.08,59.12,59.06,59.08,47659.0,52.0802,52.1155,52.0626,52.0802,47659.0
2021-06-07 11:30:00,59.07,59.08,58.99,59.08,11400.0,52.0714,52.0802,52.0009,52.0802,11400.0
2021-06-07 12:00:00,59.08,59.1,59.07,59.08,14786.0,52.0802,52.0979,52.0714,52.0802,14786.0
2021-06-07 12:30:00,59.07,59.13,59.07,59.12,3768.0,52.0714,52.1243,52.0714,52.1155,3768.0
2021-06-07 13:00:00,59.12,59.12,59.09,59.1,3947.0,52.1155,52.1155,52.089,52.0979,3947.0
2021-06-07 13:30:00,59.1,59.12,59.09,59.1,37803.0,52.0979,52.1155,52.089,52.0979,37803.0
2021-06-07 14:00:00,59.11,59.13,59.11,59.13,25306.0,52.1067,52.1243,52.1067,52.1243,25306.0
2021-06-07 14:30:00,59.12,59.16,59.12,59.15,24084.0,52.1155,52.1508,52.1155,52.1419,24084.0
2021-06-07 15:00:00,59.15,59.19,59.15,59.19,25006.0,52.1419,52.1772,52.1419,52.1772,25006.0
2021-06-07 15:30:00,59.18,59.18,59.1,59.16,449272.0,52.1684,52.1684,52.0979,52.1508,449272.0
2021-06-08 09:30:00,59.16,59.17,58.96,58.99,26404.0,52.1508,52.1596,51.9745,52.0009,26404.0
2021-06-08 10:00:00,59.0,59.07,58.99,59.02,16024.0,52.0097,52.0714,52.0009,52.0273,16024.0
2021-06-08 10:30:00,59.01,59.07,59.01,59.03,26964.0,52.0185,52.0714,52.0185,52.0362,26964.0
2021-06-08 11:00:00,59.03,59.05,58.91,58.98,20225.0,52.0362,52.0538,51.9304,51.9921,20225.0
2021-06-08 11:30:00,58.97,59.01,58.94,59.0,67234.0,51.9833,52.0185,51.9568,52.0097,67234.0
2021-06-08 12:00:00,59.0,59.02,58.98,59.0,7996.0,52.0097,52.0273,51.9921,52.0097,7996.0
2021-06-08 12:30:00,59.01,59.04,59.01,59.04,9517.0,52.0185,52.045,52.0185,52.045,9517.0
2021-06-08 13:00:00,59.04,59.05,59.02,59.03,27030.0,52.045,52.0538,52.0273,52.0362,27030.0
2021-06-08 13:30:00,59.03,59.05,59.02,59.03,5669.0,52.0362,52.0538,52.0273,52.0362,5669.0
2021-06-08 14:00:00,59.03,59.06,59.01,59.04,7893.0,52.0362,52.0626,52.0185,52.045,7893.0
2021-06-08 14:30:00,59.05,59.09,59.03,59.08,44776.0,52.0538,52.089,52.0362,52.0802,44776.0
2021-06-08 15:00:00,59.08,59.11,59.07,59.08,15589.0,52.0802,52.1067,52.0714,52.0802,15589.0
2021-06-08 15:30:00,59.08,59.09,59.02,59.03,156220.0,52.0802,52.089,52.0273,52.0362,156220.0
2021-06-09 09:30:00,59.0,59.05,58.95,59.0,36078.0,52.0097,52.0538,51.9656,52.0097,36078.0
2021-06-09 10:00:00,59.02,59.02,58.91,58.94,19236.0,52.0273,52.0273,51.9304,51.9568,19236.0
2021-06-09 10:30:00,58.95,58.95,58.9,58.94,31611.0,51.9656,51.9656,51.9216,51.9568,31611.0
2021-06-09 11:00:00,58.94,58.96,58.94,58.95,30963.0,51.9568,51.9745,51.9568,51.9656,30963.0
2021-06-09 11:30:00,58.94,58.96,58.89,58.92,33895.0,51.9568,51.9745,51.9127,51.9392,33895.0
2021-06-09 12:00:00,58.91,58.92,58.89,58.92,8409.0,51.9304,51.9392,51.9127,51.9392,8409.0
2021-06-09 12:30:00,58.92,58.94,58.91,58.93,2610.0,51.9392,51.9568,51.9304,51.948,2610.0
2021-06-09 13:00:00,58.94,58.96,58.92,58.95,7697.0,51.9568,51.9745,51.9392,51.9656,7697.0
2021-06-09 13:30:00,58.94,58.95,58.92,58.93,5739.0,51.9568,51.9656,51.9392,51.948,5739.0
2021-06-09 14:00:00,58.94,58.98,58.92,58.97,12362.0,51.9568,51.9921,51.9392,51.9833,12362.0
2021-06-09 14:30:00,58.96,58.97,58.94,58.96,7043.0,51.9745,51.9833,51.9568,51.9745,7043.0
2021-06-09 15:00:00,58.94,58.95,58.87,58.87,8821.0,51.9568,51.9656,51.8951,51.8951,8821.0
2021-06-09 15:30:00,58.86,58.89,58.83,58.86,809183.0,51.8863,51.9127,51.8599,51.8863,809183.0
2021-06-10 09:30:00,58.41,58.57,58.35,58.54,78195.0,52.0322,52.1747,51.9787,52.148,78195.0
2021-06-10 10:00:00,58.53,58.57,58.48,58.53,9900.0,52.1391,52.1747,52.0945,52.1391,9900.0
2021-06-10 10:30:00,58.54,58.56,58.33,58.36,18501.0,52.148,52.1658,51.9609,51.9876,18501.0
2021-06-10 11:00:00,58.36,58.42,58.35,58.41,40046.0,51.9876,52.0411,51.9787,52.0322,40046.0
2021-06-10 11:30:00,58.42,58.48,58.39,58.48,74356.0,52.0411,52.0945,52.0143,52.0945,74356.0
2021-06-10 12:00:00,58.48,58.49,58.41,58.44,14014.0,52.0945,52.1034,52.0322,52.0589,14014.0
2021-06-10 12:30:00,58.45,58.53,58.45,58.52,15127.0,52.0678,52.1391,52.0678,52.1302,15127.0
2021-06-10 13:00:00,58.53,58.55,58.51,58.52,22924.0,52.1391,52.1569,52.1212,52.1302,22924.0
2021-06-10 13:30:00,58.51,58.57,58.5,58.56,15448.0,52.1212,52.1747,52.1123,52.1658,15448.0
2021-06-10 14:00:00,58.57,58.57,58.54,58.55,13293.0,52.1747,52.1747,52.148,52.1569,13293.0
2021-06-10 14:30:00,58.55,58.58,58.54,58.58,7403.0,52.1569,52.1836,52.148,52.1836,7403.0
2021-06-10 15:00:00,58.57,58.57,58.51,58.52,14256.0,52.1747,52.1747,52.1212,52.1302,14256.0
2021-06-10 15:30:00,58.53,58.54,58.48,58.53,651554.0,52.1391,52.148,52.0945,52.1391,651554.0
2021-06-11 09:30:00,58.54,58.58,58.45,58.46,22434.0,52.148,52.1836,52.0678,52.0767,22434.0
2021-06-11 10:00:00,58.49,58.5,58.4,58.43,163187.0,52.1034,52.1123,52.0233,52.05,163187.0
2021-06-11 10:30:00,58.43,58.44,58.36,58.39,154758.0,52.05,52.0589,51.9876,52.0143,154758.0
2021-06-11 11:00:00,58.39,58.39,58.35,58.39,91440.0,52.0143,52.0143,51.9787,52.0143,91440.0
2021-06-11 11:30:00,58.39,58.43,58.37,58.41,29991.0,52.0143,52.05,51.9965,52.0322,29991.0
2021-06-11 12:00:00,58.41,58.42,58.36,58.37,21878.0,52.0322,52.0411,51.9876,51.9965,21878.0
2021-06-11 12:30:00,58.37,58.42,58.36,58.41,192483.0,51.9965,52.0411,51.9876,52.0322,192483.0
2021-06-11 13:00:00,58.41,58.41,58.39,58.41,30523.0,52.0322,52.0322,52.0143,52.0322,30523.0
2021-06-11 13:30:00,58.4,58.43,58.39,58.42,26668.0,52.0233,52.05,52.0143,52.0411,26668.0
2021-06-11 14:00:00,58.43,58.45,58.43,58.45,35054.0,52.05,52.0678,52.05,52.0678,35054.0
2021-06-11 14:30:00,58.44,58.46,58.44,58.46,29910.0,52.0589,52.0767,52.0589,52.0767,29910.0
2021-06-11 15:00:00,58.48,58.48,58.45,58.47,67074.0,52.0945,52.0945,52.0678,52.0856,67074.0
2021-06-11 15:30:00,58.47,58.58,58.46,58.57,430304.0,52.0856,52.1836,52.0767,52.1747,430304.0
2021-06-14 09:30:00,58.57,58.62,58.51,58.61,37298.0,52.1747,52.2192,52.1212,52.2103,37298.0
2021-06-14 10:00:00,58.62,58.64,58.56,58.62,37906.0,52.2192,52.2371,52.1658,52.2192,37906.0
2021-06-14 10:30:00,58.63,58.69,58.61,58.69,29453.0,52.2281,52.2816,52.2103,52.2816,29453.0
2021-06-14 11:00:00,58.68,58.69,58.62,58.63,212275.0,52.2727,52.2816,52.2192,52.2281,212275.0
2021-06-14 11:30:00,58.63,58.63,58.56,58.61,80812.0,52.2281,52.2281,52.1658,52.2103,80812.0
2021-06-14 12:00:00,58.61,58.64,58.6,58.62,13510.0,52.2103,52.2371,52.2014,52.2192,13510.0
2021-06-14 12:30:00,58.62,58.63,58.58,58.58,49042.0,52.2192,52.2281,52.1836,52.1836,49042.0
2021-06-14 13:00:00,58.59,58.6,58.58,58.59,38948.0,52.1925,52.2014,52.1836,52.1925,38948.0
2021-06-14 13:30:00,58.6,58.62,58.58,58.59,11166.0,52.2014,52.2192,52.1836,52.1925,11166.0
2021-06-14 14:00:00,58.59,58.59,58.54,58.55,40798.0,52.1925,52.1925,52.148,52.1569,40798.0
2021-06-14 14:30:00,58.55,58.58,58.55,58.57,28063.0,52.1569,52.1836,52.1569,52.1747,28063.0
2021-06-14 15:00:00,58.57,58.59,58.55,58.58,41055.0,52.1747,52.1925,52.1569,52.1836,41055.0
2021-06-14 15:30:00,58.58,58.69,58.56,58.69,280118.0,52.1836,52.2816,52.1658,52.2816,280118.0
2021-06-15 09:30:00,58.7,58.7,58.61,58.64,71482.0,52.2905,52.2905,52.2103,52.2371,71482.0
2021-06-15 10:00:00,58.65,58.67,58.56,58.57,12287.0,52.246,52.2638,52.1658,52.1747,12287.0
2021-06-15 10:30:00,58.57,58.6,58.56,58.59,35512.0,52.1747,52.2014,52.1658,52.1925,35512.0
2021-06-15 11:00:00,58.58,58.61,58.56,58.58,31025.0,52.1836,52.2103,52.1658,52.1836,31025.0
2021-06-15 11:30:00,58.59,58.59,58.49,58.52,32577.0,52.1925,52.1925,52.1034,52.1302,32577.0
2021-06-15 12:00:00,58.52,58.57,58.52,58.56,91032.0,52.1302,52.1747,52.1302,52.1658,91032.0
2021-06-15 12:30:00,58.57,58.59,58.55,58.55,33810.0,52.1747,52.1925,52.1569,52.1569,33810.0
2021-06-15 13:00:00,58.57,58.58,58.53,58.55,20409.0,52.1747,52.1836,52.1391,52.1569,20409.0
2021-06-15 13:30:00,58.54,58.58,58.54,58.58,45214.0,52.148,52.1836,52.148,52.1836,45214.0
2021-06-15 14:00:00,58.58,58.61,58.57,58.6,18840.0,52.1836,52.2103,52.1747,52.2014,18840.0
2021-06-15 14:30:00,58.59,58.61,58.57,58.61,21222.0,52.1925,52.2103,52.1747,52.2103,21222.0
2021-06-15 15:00:00,58.6,58.6,58.56,58.57,19451.0,52.2014,52.2014,52.1658,52.1747,19451.0
2021-06-15 15:30:00,58.57,58.63,58.54,58.63,798119.0,52.1747,52.2281,52.148,52.2281,798119.0
2021-06-16 09:30:00,58.64,58.64,58.6,58.64,23962.0,52.2371,52.2371,52.2014,52.2371,23962.0
2021-06-16 10:00:00,58.65,58.66,58.61,58.63,58022.0,52.246,52.2549,52.2103,52.2281,58022.0
2021-06-16 10:30:00,58.64,58.68,58.64,58.68,199053.0,52.2371,52.2727,52.2371,52.2727,199053.0
2021-06-16 11:00:00,58.68,58.7,58.65,58.66,32343.0,52.2727,52.2905,52.246,52.2549,32343.0
2021-06-16 11:30:00,58.66,58.68,58.63,58.67,26746.0,52.2549,52.2727,52.2281,52.2638,26746.0
2021-06-16 12:00:00,58.67,58.69,58.57,58.6,20709.0,52.2638,52.2816,52.1747,52.2014,20709.0
2021-06-16 12:30:00,58.59,58.61,58.58,58.61,27883.0,52.1925,52.2103,52.1836,52.2103,27883.0
2021-06-16 13:00:00,58.6,58.61,58.56,58.56,4182.0,52.2014,52.2103,52.1658,52.1658,4182.0
2021-06-16 13:30:00,58.57,58.64,58.57,58.62,23209.0,52.1747,52.2371,52.1747,52.2192,23209.0
2021-06-16 14:00:00,58.59,58.59,58.05,58.22,100275.0,52.1925,52.1925,51.7115,51.8629,100275.0
2021-06-16 14:30:00,58.14,58.22,57.93,58.09,176051.0,51.7916,51.8629,51.6046,51.7471,176051.0
2021-06-16 15:00:00,58.08,58.31,58.06,58.27,177299.0,51.7382,51.9431,51.7204,51.9075,177299.0
2021-06-16 15:30:00,58.28,58.29,58.11,58.12,873761.0,51.9164,51.9253,51.7649,51.7738,873761.0
2021-06-17 09:30:00,57.93,58.1,57.93,57.96,75862.0,51.6046,51.756,51.6046,51.6313,75862.0
2021-06-17 10:00:00,57.97,58.01,57.91,58.01,150430.0,51.6402,51.6758,51.5868,51.6758,150430.0
2021-06-17 10:30:00,58.01,58.08,58.0,58.04,115119.0,51.6758,51.7382,51.6669,51.7026,115119.0
2021-06-17 11:00:00,58.05,58.06,57.88,57.97,54371.0,51.7115,51.7204,51.56,51.6402,54371.0
2021-06-17 11:30:00,57.97,58.0,57.87,57.87,61589.0,51.6402,51.6669,51.5511,51.5511,61589.0
2021-06-17 12:00:00,57.87,57.9,57.69,57.72,102334.0,51.5511,51.5779,51.3908,51.4175,102334.0
2021-06-17 12:30:00,57.71,57.81,57.69,57.8,136424.0,51.4086,51.4977,51.3908,51.4888,136424.0
2021-06-17 13:00:00,57.81,57.94,57.81,57.94,123441.0,51.4977,51.6135,51.4977,51.6135,123441.0
2021-06-17 13:30:00,57.94,57.99,57.93,57.96,107273.0,51.6135,51.658,51.6046,51.6313,107273.0
2021-06-17 14:00:00,57.96,57.97,57.94,57.96,217307.0,51.6313,51.6402,51.6135,51.6313,217307.0
2021-06-17 14:30:00,57.97,57.97,57.91,57.93,53380.0,51.6402,51.6402,51.5868,51.6046,53380.0
2021-06-17 15:00:00,57.92,57.98,57.92,57.96,94767.0,51.5957,51.6491,51.5957,51.6313,94767.0
2021-06-17 15:30:00,57.96,58.0,57.91,57.92,536142.0,51.6313,51.6669,51.5868,51.5957,536142.0
2021-06-18 09:30:00,57.18,57.26,57.09,57.18,90548.0,50.9365,51.0077,50.8563,50.9365,90548.0
2021-06-18 10:00:00,57.2,57.2,56.98,57.05,59632.0,50.9543,50.9543,50.7583,50.8207,59632.0
2021-06-18 10:30:00,56.98,57.13,56.97,57.02,143430.0,50.7583,50.8919,50.7494,50.7939,143430.0
2021-06-18 11:00:00,57.02,57.05,56.94,56.94,80741.0,50.7939,50.8207,50.7227,50.7227,80741.0
2021-06-18 11:30:00,56.94,57.1,56.92,57.1,119199.0,50.7227,50.8652,50.7049,50.8652,119199.0
2021-06-18 12:00:00,57.1,57.16,57.08,57.11,16094.0,50.8652,50.9187,50.8474,50.8741,16094.0
2021-06-18 12:30:00,57.12,57.13,57.07,57.09,11278.0,50.883,50.8919,50.8385,50.8563,11278.0
2021-06-18 13:00:00,57.09,57.15,57.07,57.07,12223.0,50.8563,50.9097,50.8385,50.8385,12223.0
2021-06-18 13:30:00,57.08,57.13,57.06,57.11,13025.0,50.8474,50.8919,50.8296,50.8741,13025.0
2021-06-18 14:00:00,57.11,57.16,57.1,57.11,60441.0,50.8741,50.9187,50.8652,50.8741,60441.0
2021-06-18 14:30:00,57.12,57.13,57.0,57.01,136435.0,50.883,50.8919,50.7761,50.785,136435.0
2021-06-18 15:00:00,57.01,57.12,56.99,57.09,114003.0,50.785,50.883,50.7672,50.8563,114003.0
2021-06-18 15:30:00,57.09,57.1,56.98,56.99,151726.0,50.8563,50.8652,50.7583,50.7672,151726.0
2021-06-21 09:30:00,57.19,57.19,57.03,57.13,167341.0,50.9454,50.9454,50.8028,50.8919,167341.0
2021-06-21 10:00:00,57.13,57.29,57.12,57.28,76527.0,50.8919,51.0345,50.883,51.0256,76527.0
2021-06-21 10:30:00,57.28,57.4,57.27,57.37,306750.0,51.0256,51.1324,51.0166,51.1057,306750.0
2021-06-21 11:00:00,57.36,57.41,57.35,57.38,41780.0,51.0968,51.1414,51.0879,51.1146,41780.0
2021-06-21 11:30:00,57.38,57.44,57.36,57.43,150323.0,51.1146,51.1681,51.0968,51.1592,150323.0
2021-06-21 12:00:00,57.44,57.48,57.44,57.47,43712.0,51.1681,51.2037,51.1681,51.1948,43712.0
2021-06-21 12:30:00,57.48,57.52,57.47,57.5,24437.0,51.2037,51.2393,51.1948,51.2215,24437.0
2021-06-21 13:00:00,57.5,57.54,57.49,57.53,11403.0,51.2215,51.2572,51.2126,51.2483,11403.0
2021-06-21 13:30:00,57.53,57.58,57.52,57.56,32892.0,51.2483,51.2928,51.2393,51.275,32892.0
2021-06-21 14:00:00,57.56,57.58,57.53,57.58,40037.0,51.275,51.2928,51.2483,51.2928,40037.0
2021-06-21 14:30:00,57.58,57.58,57.55,57.57,15841.0,51.2928,51.2928,51.2661,51.2839,15841.0
2021-06-21 15:00:00,57.58,57.63,57.55,57.56,111216.0,51.2928,51.3373,51.2661,51.275,111216.0
2021-06-21 15:30:00,57.56,57.59,57.53,57.59,259569.0,51.275,51.3017,51.2483,51.3017,259569.0
2021-06-22 09:30:00,57.31,57.35,57.23,57.25,76259.0,51.0523,51.0879,50.981,50.9988,76259.0
2021-06-22 10:00:00,57.23,57.34,57.2,57.34,95787.0,50.981,51.079,50.9543,51.079,95787.0
2021-06-22 10:30:00,57.33,57.36,57.3,57.32,28698.0,51.0701,51.0968,51.0434,51.0612,28698.0
2021-06-22 11:00:00,57.34,57.44,57.33,57.42,14894.0,51.079,51.1681,51.0701,51.1503,14894.0
2021-06-22 11:30:00,57.41,57.43,57.36,57.37,46635.0,51.1414,51.1592,51.0968,51.1057,46635.0
2021-06-22 12:00:00,57.38,57.47,57.38,57.47,32645.0,51.1146,51.1948,51.1146,51.1948,32645.0
2021-06-22 12:30:00,57.47,57.48,57.44,57.46,59556.0,51.1948,51.2037,51.1681,51.1859,59556.0
2021-06-22 13:00:00,57.46,57.49,57.45,57.48,14881.0,51.1859,51.2126,51.177,51.2037,14881.0
2021-06-22 13:30:00,57.48,57.5,57.47,57.48,11805.0,51.2037,51.2215,51.1948,51.2037,11805.0
2021-06-22 14:00:00,57.48,57.51,57.47,57.51,22798.0,51.2037,51.2304,51.1948,51.2304,22798.0
2021-06-22 14:30:00,57.5,57.57,57.49,57.55,30486.0,51.2215,51.2839,51.2126,51.2661,30486.0
2021-06-22 15:00:00,57.55,57.64,57.55,57.64,39711.0,51.2661,51.3462,51.2661,51.3462,39711.0
2021-06-22 15:30:00,57.64,57.65,57.54,57.54,623897.0,51.3462,51.3552,51.2572,51.2572,623897.0
2021-06-23 09:30:00,57.61,57.74,57.61,57.74,62930.0,51.3195,51.4353,51.3195,51.4353,62930.0
2021-06-23 10:00:00,57.75,57.77,57.69,57.69,66138.0,51.4442,51.462,51.3908,51.3908,66138.0
2021-06-23 10:30:00,57.7,57.7,57.6,57.6,14891.0,51.3997,51.3997,51.3106,51.3106,14891.0
2021-06-23 11:00:00,57.59,57.6,57.49,57.51,597372.0,51.3017,51.3106,51.2126,51.2304,597372.0
2021-06-23 11:30:00,57.51,57.51,57.43,57.51,370974.0,51.2304,51.2304,51.1592,51.2304,370974.0
2021-06-23 12:00:00,57.51,57.52,57.49,57.51,195864.0,51.2304,51.2393,51.2126,51.2304,195864.0
2021-06-23 12:30:00,57.51,57.51,57.39,57.42,247626.0,51.2304,51.2304,51.1235,51.1503,247626.0
2021-06-23 13:00:00,57.42,57.47,57.41,57.47,202706.0,51.1503,51.1948,51.1414,51.1948,202706.0
2021-06-23 13:30:00,57.46,57.51,57.46,57.51,103699.0,51.1859,51.2304,51.1859,51.2304,103699.0
2021-06-23 14:00:00,57.5,57.5,57.47,57.48,129268.0,51.2215,51.2215,51.1948,51.2037,129268.0
2021-06-23 14:30:00,57.47,57.48,57.46,57.48,35946.0,51.1948,51.2037,51.1859,51.2037,35946.0
2021-06-23 15:00:00,57.48,57.48,57.44,57.48,105408.0,51.2037,51.2037,51.1681,51.2037,105408.0
2021-06-23 15:30:00,57.48,57.48,57.34,57.42,129430.0,51.2037,51.2037,51.079,51.1503,129430.0
2021-06-24 09:30:00,57.8,57.9,57.8,57.83,36211.0,51.4888,51.5779,51.4888,51.5155,36211.0
2021-06-24 10:00:00,57.85,57.88,57.83,57.86,26642.0,51.5333,51.56,51.5155,51.5422,26642.0
2021-06-24 10:30:00,57.86,57.86,57.78,57.79,20077.0,51.5422,51.5422,51.471,51.4799,20077.0
2021-06-24 11:00:00,57.8,57.83,57.78,57.8,6790.0,51.4888,51.5155,51.471,51.4888,6790.0
2021-06-24 11:30:00,57.81,57.85,57.81,57.82,22106.0,51.4977,51.5333,51.4977,51.5066,22106.0
2021-06-24 12:00:00,57.84,57.88,57.83,57.88,12239.0,51.5244,51.56,51.5155,51.56,12239.0
2021-06-24 12:30:00,57.88,57.89,57.86,57.88,54464.0,51.56,51.5689,51.5422,51.56,54464.0
2021-06-24 13:00:00,57.88,57.93,57.87,57.91,53827.0,51.56,51.6046,51.5511,51.5868,53827.0
2021-06-24 13:30:00,57.89,57.9,57.86,57.88,44361.0,51.5689,51.5779,51.5422,51.56,44361.0
2021-06-24 14:00:00,57.89,57.93,57.89,57.93,29716.0,51.5689,51.6046,51.5689,51.6046,29716.0
2021-06-24 14:30:00,57.93,57.93,57.91,57.93,8409.0,51.6046,51.6046,51.5868,51.6046,8409.0
2021-06-24 15:00:00,57.92,57.92,57.88,57.89,14039.0,51.5957,51.5957,51.56,51.5689,14039.0
2021-06-24 15:30:00,57.88,57.94,57.87,57.93,104748.0,51.56,51.6135,51.5511,51.6046,104748.0
2021-06-25 09:30:00,58.19,58.19,58.08,58.13,36824.0,51.8362,51.8362,51.7382,51.7827,36824.0
2021-06-25 10:00:00,58.11,58.14,58.08,58.14,20249.0,51.7649,51.7916,51.7382,51.7916,20249.0
2021-06-25 10:30:00,58.14,58.14,58.06,58.07,20461.0,51.7916,51.7916,51.7204,51.7293,20461.0
2021-06-25 11:00:00,58.08,58.1,58.05,58.09,12086.0,51.7382,51.756,51.7115,51.7471,12086.0
2021-06-25 11:30:00,58.09,58.11,58.06,58.08,46815.0,51.7471,51.7649,51.7204,51.7382,46815.0
2021-06-25 12:00:00,58.08,58.09,58.04,58.04,8093.0,51.7382,51.7471,51.7026,51.7026,8093.0
2021-06-25 12:30:00,58.04,58.07,58.04,58.07,5303.0,51.7026,51.7293,51.7026,51.7293,5303.0
2021-06-25 13:00:00,58.07,58.07,58.04,58.06,5985.0,51.7293,51.7293,51.7026,51.7204,5985.0
2021-06-25 13:30:00,58.05,58.05,58.01,58.04,17405.0,51.7115,51.7115,51.6758,51.7026,17405.0
2021-06-25 14:00:00,58.05,58.06,58.03,58.05,31969.0,51.7115,51.7204,51.6937,51.7115,31969.0
2021-06-25 14:30:00,58.04,58.07,58.03,58.06,30176.0,51.7026,51.7293,51.6937,51.7204,30176.0
2021-06-25 15:00:00,58.07,58.09,58.06,58.08,39568.0,51.7293,51.7471,51.7204,51.7382,39568.0
2021-06-25 15:30:00,58.09,58.19,58.08,58.16,563987.0,51.7471,51.8362,51.7382,51.8095,563987.0
2021-06-28 09:30:00,58.05,58.05,57.93,57.99,56565.0,51.7115,51.7115,51.6046,51.658,56565.0
2021-06-28 10:00:00,58.0,58.0,57.93,57.94,61240.0,51.6669,51.6669,51.6046,51.6135,61240.0
2021-06-28 10:30:00,57.92,57.95,57.89,57.91,44262.0,51.5957,51.6224,51.5689,51.5868,44262.0
2021-06-28 11:00:00,57.9,57.95,57.83,57.83,81776.0,51.5779,51.6224,51.5155,51.5155,81776.0
2021-06-28 11:30:00,57.83,57.89,57.81,57.89,14036.0,51.5155,51.5689,51.4977,51.5689,14036.0
2021-06-28 12:00:00,57.9,57.9,57.86,57.88,44821.0,51.5779,51.5779,51.5422,51.56,44821.0
2021-06-28 12:30:00,57.87,57.88,57.83,57.86,36590.0,51.5511,51.56,51.5155,51.5422,36590.0
2021-06-28 13:00:00,57.85,57.85,57.81,57.81,20750.0,51.5333,51.5333,51.4977,51.4977,20750.0
2021-06-28 13:30:00,57.82,57.9,57.82,57.9,7620.0,51.5066,51.5779,51.5066,51.5779,7620.0
2021-06-28 14:00:00,57.89,57.91,57.88,57.9,116266.0,51.5689,51.5868,51.56,51.5779,116266.0
2021-06-28 14:30:00,57.91,57.95,57.91,57.93,107860.0,51.5868,51.6224,51.5868,51.6046,107860.0
2021-06-28 15:00:00,57.93,57.93,57.87,57.89,46791.0,51.6046,51.6046,51.5511,51.5689,46791.0
2021-06-28 15:30:00,57.89,57.92,57.87,57.92,353863.0,51.5689,51.5957,51.5511,51.5957,353863.0
2021-06-29 09:30:00,57.91,57.91,57.82,57.82,41248.0,51.5868,51.5868,51.5066,51.5066,41248.0
2021-06-29 10:00:00,57.8,57.81,57.74,57.8,10609.0,51.4888,51.4977,51.4353,51.4888,10609.0
2021-06-29 10:30:00,57.82,57.85,57.8,57.8,14214.0,51.5066,51.5333,51.4888,51.4888,14214.0
2021-06-29 11:00:00,57.8,57.85,57.78,57.84,82620.0,51.4888,51.5333,51.471,51.5244,82620.0
2021-06-29 11:30:00,57.84,57.84,57.81,57.84,19176.0,51.5244,51.5244,51.4977,51.5244,19176.0
2021-06-29 12:00:00,57.84,57.86,57.83,57.85,4753.0,51.5244,51.5422,51.5155,51.5333,4753.0
2021-06-29 12:30:00,57.84,57.84,57.83,57.84,9365.0,51.5244,51.5244,51.5155,51.5244,9365.0
2021-06-29 13:00:00,57.84,57.85,57.83,57.84,14627.0,51.5244,51.5333,51.5155,51.5244,14627.0
2021-06-29 13:30:00,57.84,57.84,57.82,57.83,5331.0,51.5244,51.5244,51.5066,51.5155,5331.0
2021-06-29 14:00:00,57.83,57.86,57.81,57.85,43568.0,51.5155,51.5422,51.4977,51.5333,43568.0
2021-06-29 14:30:00,57.85,57.85,57.78,57.81,11180.0,51.5333,51.5333,51.471,51.4977,11180.0
2021-06-29 15:00:00,57.81,57.83,57.8,57.82,38829.0,51.4977,51.5155,51.4888,51.5066,38829.0
2021-06-29 15:30:00,57.82,57.91,57.82,57.89,228393.0,51.5066,51.5868,51.5066,51.5689,228393.0
2021-06-30 09:30:00,57.46,57.62,57.4,57.59,48344.0,51.1859,51.3284,51.1324,51.3017,48344.0
2021-06-30 10:00:00,57.59,57.59,57.49,57.5,34006.0,51.3017,51.3017,51.2126,51.2215,34006.0
2021-06-30 10:30:00,57.5,57.58,57.4,57.42,43490.0,51.2215,51.2928,51.1324,51.1503,43490.0
2021-06-30 11:00:00,57.41,57.42,57.34,57.39,120922.0,51.1414,51.1503,51.079,51.1235,120922.0
2021-06-30 11:30:00,57.38,57.4,57.33,57.36,28447.0,51.1146,51.1324,51.0701,51.0968,28447.0
2021-06-30 12:00:00,57.35,57.41,57.33,57.33,35556.0,51.0879,51.1414,51.0701,51.0701,35556.0
2021-06-30 12:30:00,57.33,57.37,57.32,57.35,289285.0,51.0701,51.1057,51.0612,51.0879,289285.0
2021-06-30 13:00:00,57.35,57.42,57.35,57.4,100713.0,51.0879,51.1503,51.0879,51.1324,100713.0
2021-06-30 13:30:00,57.4,57.41,57.37,57.38,351075.0,51.1324,51.1414,51.1057,51.1146,351075.0
2021-06-30 14:00:00,57.38,57.38,57.33,57.37,41904.0,51.1146,51.1146,51.0701,51.1057,41904.0
2021-06-30 14:30:00,57.37,57.39,57.35,57.36,134578.0,51.1057,51.1235,51.0879,51.0968,134578.0
2021-06-30 15:00:00,57.36,57.41,57.34,57.41,69723.0,51.0968,51.1414,51.079,51.1414,69723.0
2021-06-30 15:30:00,57.4,57.53,57.38,57.5,419362.0,51.1324,51.2483,51.1146,51.2215,419362.0
2021-07-01 09:30:00,57.56,57.56,57.46,57.51,129490.0,51.275,51.275,51.1859,51.2304,129490.0
2021-07-01 10:00:00,57.49,57.56,57.43,57.44,91941.0,51.2126,51.275,51.1592,51.1681,91941.0
2021-07-01 10:30:00,57.43,57.49,57.41,57.47,83990.0,51.1592,51.2126,51.1414,51.1948,83990.0
2021-07-01 11:00:00,57.47,57.48,57.27,57.36,82932.0,51.1948,51.2037,51.0166,51.0968,82932.0
2021-07-01 11:30:00,57.36,57.39,57.33,57.37,58491.0,51.0968,51.1235,51.0701,51.1057,58491.0
2021-07-01 12:00:00,57.37,57.38,57.34,57.36,52067.0,51.1057,51.1146,51.079,51.0968,52067.0
2021-07-01 12:30:00,57.36,57.37,57.34,57.36,8332.0,51.0968,51.1057,51.079,51.0968,8332.0
2021-07-01 13:00:00,57.36,57.4,57.34,57.38,10541.0,51.0968,51.1324,51.079,51.1146,10541.0
2021-07-01 13:30:00,57.38,57.42,57.34,57.35,23574.0,51.1146,51.1503,51.079,51.0879,23574.0
2021-07-01 14:00:00,57.35,57.42,57.33,57.42,67966.0,51.0879,51.1503,51.0701,51.1503,67966.0
2021-07-01 14:30:00,57.42,57.47,57.41,57.46,50488.0,51.1503,51.1948,51.1414,51.1859,50488.0
2021-07-01 15:00:00,57.46,57.49,57.43,57.48,47280.0,51.1859,51.2126,51.1592,51.2037,47280.0
2021-07-01 15:30:00,57.48,57.55,57.45,57.55,174762.0,51.2037,51.2661,51.177,51.2661,174762.0
2021-07-02 09:30:00,57.49,57.49,57.38,57.42,26394.0,51.2126,51.2126,51.1146,51.1503,26394.0
2021-07-02 10:00:00,57.42,57.42,57.31,57.41,21476.0,51.1503,51.1503,51.0523,51.1414,21476.0
2021-07-02 10:30:00,57.4,57.4,57.34,57.38,24733.0,51.1324,51.1324,51.079,51.1146,24733.0
2021-07-02 11:00:00,57.38,57.43,57.37,57.41,27442.0,51.1146,51.1592,51.1057,51.1414,27442.0
2021-07-02 11:30:00,57.41,57.48,57.41,57.46,10584.0,51.1414,51.2037,51.1414,51.1859,10584.0
2021-07-02 12:00:00,57.45,57.46,57.41,57.44,10030.0,51.177,51.1859,51.1414,51.1681,10030.0
2021-07-02 12:30:00,57.43,57.47,57.43,57.47,11064.0,51.1592,51.1948,51.1592,51.1948,11064.0
2021-07-02 13:00:00,57.47,57.51,57.46,57.51,5300.0,51.1948,51.2304,51.1859,51.2304,5300.0
2021-07-02 13:30:00,57.51,57.55,57.5,57.55,16641.0,51.2304,51.2661,51.2215,51.2661,16641.0
2021-07-02 14:00:00,57.55,57.61,57.55,57.6,18937.0,51.2661,51.3195,51.2661,51.3106,18937.0
2021-07-02 14:30:00,57.6,57.6,57.56,57.56,7717.0,51.3106,51.3106,51.275,51.275,7717.0
2021-07-02 15:00:00,57.56,57.58,57.55,57.58,29078.0,51.275,51.2928,51.2661,51.2928,29078.0
2021-07-02 15:30:00,57.58,57.63,57.56,57.62,173466.0,51.2928,51.3373,51.275,51.3284,173466.0
2021-07-06 09:30:00,57.47,57.47,57.3,57.31,36520.0,51.1948,51.1948,51.0434,51.0523,36520.0
2021-07-06 10:00:00,57.31,57.31,57.08,57.12,32427.0,51.0523,51.0523,50.8474,50.883,32427.0
2021-07-06 10:30:00,57.1,57.13,56.97,56.98,76552.0,50.8652,50.8919,50.7494,50.7583,76552.0
2021-07-06 11:00:00,56.96,57.02,56.93,57.02,51175.0,50.7405,50.7939,50.7138,50.7939,51175.0
2021-07-06 11:30:00,57.02,57.08,56.98,57.01,26358.0,50.7939,50.8474,50.7583,50.785,26358.0
2021-07-06 12:00:00,56.99,56.99,56.87,56.9,23057.0,50.7672,50.7672,50.6603,50.687,23057.0
2021-07-06 12:30:00,56.9,56.93,56.85,56.93,23584.0,50.687,50.7138,50.6425,50.7138,23584.0
2021-07-06 13:00:00,56.94,56.98,56.93,56.98,14399.0,50.7227,50.7583,50.7138,50.7583,14399.0
2021-07-06 13:30:00,56.98,57.04,56.96,57.03,8643.0,50.7583,50.8118,50.7405,50.8028,8643.0
2021-07-06 14:00:00,57.03,57.06,57.01,57.06,17452.0,50.8028,50.8296,50.785,50.8296,17452.0
2021-07-06 14:30:00,57.07,57.1,57.05,57.07,27774.0,50.8385,50.8652,50.8207,50.8385,27774.0
2021-07-06 15:00:00,57.06,57.11,57.05,57.11,13899.0,50.8296,50.8741,50.8207,50.8741,13899.0
2021-07-06 15:30:00,57.11,57.12,57.04,57.04,522465.0,50.8741,50.883,50.8118,50.8118,522465.0
2021-07-07 09:30:00,57.36,57.4,57.27,57.3,149787.0,51.0968,51.1324,51.0166,51.0434,149787.0
2021-07-07 10:00:00,57.27,57.27,57.07,57.07,45263.0,51.0166,51.0166,50.8385,50.8385,45263.0
2021-07-07 10:30:00,57.06,57.08,56.95,57.08,53694.0,50.8296,50.8474,50.7316,50.8474,53694.0
2021-07-07 11:00:00,57.08,57.18,57.07,57.17,114734.0,50.8474,50.9365,50.8385,50.9276,114734.0
2021-07-07 11:30:00,57.17,57.27,57.15,57.22,85660.0,50.9276,51.0166,50.9097,50.9721,85660.0
2021-07-07 12:00:00,57.22,57.24,57.2,57.21,55228.0,50.9721,50.9899,50.9543,50.9632,55228.0
2021-07-07 12:30:00,57.21,57.22,57.19,57.21,69451.0,50.9632,50.9721,50.9454,50.9632,69451.0
2021-07-07 13:00:00,57.21,57.21,57.15,57.16,60304.0,50.9632,50.9632,50.9097,50.9187,60304.0
2021-07-07 13:30:00,57.16,57.2,57.16,57.16,45268.0,50.9187,50.9543,50.9187,50.9187,45268.0
2021-07-07 14:00:00,57.17,57.3,57.13,57.25,71569.0,50.9276,51.0434,50.8919,50.9988,71569.0
2021-07-07 14:30:00,57.23,57.25,57.19,57.24,37524.0,50.981,50.9988,50.9454,50.9899,37524.0
2021-07-07 15:00:00,57.23,57.26,57.22,57.23,71774.0,50.981,51.0077,50.9721,50.981,71774.0
2021-07-07 15:30:00,57.24,57.27,57.2,57.24,357227.0,50.9899,51.0166,50.9543,50.9899,357227.0
2021-07-08 09:30:00,56.23,56.31,56.06,56.25,109266.0,50.0902,50.1615,49.9388,50.108,109266.0
2021-07-08 10:00:00,56.22,56.25,56.04,56.19,131284.0,50.0813,50.108,49.9209,50.0546,131284.0
2021-07-08 10:30:00,56.22,56.22,56.08,56.09,258591.0,50.0813,50.0813,49.9566,49.9655,258591.0
2021-07-08 11:00:00,56.09,56.3,56.08,56.28,332454.0,49.9655,50.1526,49.9566,50.1347,332454.0
2021-07-08 11:30:00,56.28,56.42,56.24,56.42,210306.0,50.1347,50.2595,50.0991,50.2595,210306.0
2021-07-08 12:00:00,56.41,56.45,56.37,56.44,93330.0,50.2505,50.2862,50.2149,50.2773,93330.0
2021-07-08 12:30:00,56.43,56.47,56.41,56.44,99036.0,50.2684,50.304,50.2505,50.2773,99036.0
2021-07-08 13:00:00,56.44,56.45,56.36,56.41,94137.0,50.2773,50.2862,50.206,50.2505,94137.0
2021-07-08 13:30:00,56.41,56.43,56.36,56.38,80526.0,50.2505,50.2684,50.206,50.2238,80526.0
2021-07-08 14:00:00,56.38,56.39,56.27,56.29,89385.0,50.2238,50.2327,50.1258,50.1436,89385.0
2021-07-08 14:30:00,56.29,56.32,56.26,56.3,51922.0,50.1436,50.1704,50.1169,50.1526,51922.0
2021-07-08 15:00:00,56.3,56.33,56.24,56.29,82939.0,50.1526,50.1793,50.0991,50.1436,82939.0
2021-07-08 15:30:00,56.29,56.35,56.19,56.35,507352.0,50.1436,50.1971,50.0546,50.1971,507352.0
2021-07-09 09:30:00,56.87,57.02,56.87,57.01,74591.0,50.6603,50.7939,50.6603,50.785,74591.0
2021-07-09 10:00:00,57.01,57.13,57.01,57.09,96640.0,50.785,50.8919,50.785,50.8563,96640.0
2021-07-09 10:30:00,57.1,57.17,57.07,57.13,69635.0,50.8652,50.9276,50.8385,50.8919,69635.0
2021-07-09 11:00:00,57.13,57.16,57.12,57.13,88620.0,50.8919,50.9187,50.883,50.8919,88620.0
2021-07-09 11:30:00,57.12,57.2,57.12,57.16,43751.0,50.883,50.9543,50.883,50.9187,43751.0
2021-07-09 12:00:00,57.16,57.22,57.16,57.2,35096.0,50.9187,50.9721,50.9187,50.9543,35096.0
2021-07-09 12:30:00,57.2,57.22,57.19,57.2,47329.0,50.9543,50.9721,50.9454,50.9543,47329.0
2021-07-09 13:00:00,57.2,57.22,57.19,57.22,37169.0,50.9543,50.9721,50.9454,50.9721,37169.0
2021-07-09 13:30:00,57.21,57.24,57.21,57.24,24618.0,50.9632,50.9899,50.9632,50.9899,24618.0
2021-07-09 14:00:00,57.24,57.28,57.23,57.28,84117.0,50.9899,51.0256,50.981,51.0256,84117.0
2021-07-09 14:30:00,57.28,57.33,57.28,57.33,44650.0,51.0256,51.0701,51.0256,51.0701,44650.0
2021-07-09 15:00:00,57.33,57.33,57.3,57.31,87187.0,51.0701,51.0701,51.0434,51.0523,87187.0
2021-07-09 15:30:00,57.3,57.33,57.29,57.32,278457.0,51.0434,51.0701,51.0345,51.0612,278457.0
2021-07-12 09:30:00,57.29,57.36,57.2,57.34,201767.0,51.0345,51.0968,50.9543,51.079,201767.0
2021-07-12 10:00:00,57.34,57.39,57.31,57.38,116905.0,51.079,51.1235,51.0523,51.1146,116905.0
2021-07-12 10:30:00,57.39,57.45,57.39,57.42,118332.0,51.1235,51.177,51.1235,51.1503,118332.0
2021-07-12 11:00:00,57.41,57.45,57.39,57.43,212426.0,51.1414,51.177,51.1235,51.1592,212426.0
2021-07-12 11:30:00,57.43,57.43,57.37,57.42,174698.0,51.1592,51.1592,51.1057,51.1503,174698.0
2021-07-12 12:00:00,57.42,57.45,57.41,57.43,62728.0,51.1503,51.177,51.1414,51.1592,62728.0
2021-07-12 12:30:00,57.43,57.45,57.42,57.42,69020.0,51.1592,51.177,51.1503,51.1503,69020.0
2021-07-12 13:00:00,57.43,57.45,57.42,57.44,73343.0,51.1592,51.177,51.1503,51.1681,73343.0
2021-07-12 13:30:00,57.44,57.45,57.42,57.44,61441.0,51.1681,51.177,51.1503,51.1681,61441.0
2021-07-12 14:00:00,57.44,57.46,57.43,57.46,58330.0,51.1681,51.1859,51.1592,51.1859,58330.0
2021-07-12 14:30:00,57.46,57.47,57.43,57.45,42357.0,51.1859,51.1948,51.1592,51.177,42357.0
2021-07-12 15:00:00,57.46,57.48,57.44,57.48,55520.0,51.1859,51.2037,51.1681,51.2037,55520.0
2021-07-12 15:30:00,57.49,57.49,57.45,57.49,335630.0,51.2126,51.2126,51.177,51.2126,335630.0
2021-07-13 09:30:00,57.34,57.49,57.34,57.42,617673.0,51.079,51.2126,51.079,51.1503,617673.0
2021-07-13 10:00:00,57.42,57.48,57.39,57.48,190820.0,51.1503,51.2037,51.1235,51.2037,190820.0
2021-07-13 10:30:00,57.48,57.48,57.39,57.39,340748.0,51.2037,51.2037,51.1235,51.1235,340748.0
2021-07-13 11:00:00,57.4,57.44,57.38,57.44,162342.0,51.1324,51.1681,51.1146,51.1681,162342.0
2021-07-13 11:30:00,57.44,57.49,57.43,57.48,279153.0,51.1681,51.2126,51.1592,51.2037,279153.0
2021-07-13 12:00:00,57.49,57.49,57.47,57.48,93483.0,51.2126,51.2126,51.1948,51.2037,93483.0
2021-07-13 12:30:00,57.48,57.49,57.47,57.47,113232.0,51.2037,51.2126,51.1948,51.1948,113232.0
2021-07-13 13:00:00,57.48,57.48,57.31,57.36,150489.0,51.2037,51.2037,51.0523,51.0968,150489.0
2021-07-13 13:30:00,57.36,57.36,57.29,57.32,248240.0,51.0968,51.0968,51.0345,51.0612,248240.0
2021-07-13 14:00:00,57.31,57.34,57.23,57.33,177215.0,51.0523,51.079,50.981,51.0701,177215.0
2021-07-13 14:30:00,57.32,57.33,57.26,57.31,63351.0,51.0612,51.0701,51.0077,51.0523,63351.0
2021-07-13 15:00:00,57.31,57.32,57.26,57.28,85945.0,51.0523,51.0612,51.0077,51.0256,85945.0
2021-07-13 15:30:00,57.28,57.31,57.24,57.29,289480.0,51.0256,51.0523,50.9899,51.0345,289480.0
2021-07-14 09:30:00,57.58,57.61,57.5,57.51,87223.0,51.2928,51.3195,51.2215,51.2304,87223.0
2021-07-14 10:00:00,57.51,57.57,57.49,57.5,16788.0,51.2304,51.2839,51.2126,51.2215,16788.0
2021-07-14 10:30:00,57.5,57.53,57.47,57.51,20745.0,51.2215,51.2483,51.1948,51.2304,20745.0
2021-07-14 11:00:00,57.51,57.53,57.45,57.46,24984.0,51.2304,51.2483,51.177,51.1859,24984.0
2021-07-14 11:30:00,57.47,57.48,57.34,57.36,22679.0,51.1948,51.2037,51.079,51.0968,22679.0
2021-07-14 12:00:00,57.37,57.48,57.37,57.48,28328.0,51.1057,51.2037,51.1057,51.2037,28328.0
2021-07-14 12:30:00,57.48,57.52,57.48,57.5,31300.0,51.2037,51.2393,51.2037,51.2215,31300.0
2021-07-14 13:00:00,57.5,57.52,57.42,57.43,12985.0,51.2215,51.2393,51.1503,51.1592,12985.0
2021-07-14 13:30:00,57.44,57.5,57.44,57.48,7005.0,51.1681,51.2215,51.1681,51.2037,7005.0
2021-07-14 14:00:00,57.47,57.53,57.46,57.5,44517.0,51.1948,51.2483,51.1859,51.2215,44517.0
2021-07-14 14:30:00,57.5,57.51,57.48,57.48,12594.0,51.2215,51.2304,51.2037,51.2037,12594.0
2021-07-14 15:00:00,57.47,57.5,57.44,57.45,64523.0,51.1948,51.2215,51.1681,51.177,64523.0
2021-07-14 15:30:00,57.44,57.48,57.41,57.43,508524.0,51.1681,51.2037,51.1414,51.1592,508524.0
2021-07-15 09:30:00,57.14,57.25,57.07,57.24,113042.0,50.9008,50.9988,50.8385,50.9899,113042.0
2021-07-15 10:00:00,57.24,57.29,57.15,57.16,57268.0,50.9899,51.0345,50.9097,50.9187,57268.0
2021-07-15 10:30:00,57.16,57.23,57.11,57.16,28134.0,50.9187,50.981,50.8741,50.9187,28134.0
2021-07-15 11:00:00,57.15,57.16,57.08,57.15,37561.0,50.9097,50.9187,50.8474,50.9097,37561.0
2021-07-15 11:30:00,57.15,57.18,57.13,57.13,17136.0,50.9097,50.9365,50.8919,50.8919,17136.0
2021-07-15 12:00:00,57.13,57.14,57.03,57.09,114175.0,50.8919,50.9008,50.8028,50.8563,114175.0
2021-07-15 12:30:00,57.09,57.12,57.08,57.09,59695.0,50.8563,50.883,50.8474,50.8563,59695.0
2021-07-15 13:00:00,57.08,57.08,56.99,57.05,200269.0,50.8474,50.8474,50.7672,50.8207,200269.0
2021-07-15 13:30:00,57.03,57.03,56.91,56.91,167256.0,50.8028,50.8028,50.696,50.696,167256.0
2021-07-15 14:00:00,56.9,57.0,56.9,56.99,40653.0,50.687,50.7761,50.687,50.7672,40653.0
2021-07-15 14:30:00,56.99,57.03,56.94,57.03,133116.0,50.7672,50.8028,50.7227,50.8028,133116.0
2021-07-15 15:00:00,57.03,57.07,57.02,57.07,44488.0,50.8028,50.8385,50.7939,50.8385,44488.0
2021-07-15 15:30:00,57.08,57.1,57.04,57.07,589951.0,50.8474,50.8652,50.8118,50.8385,589951.0
2021-07-16 09:30:00,57.07,57.12,56.86,56.88,40627.0,50.8385,50.883,50.6514,50.6692,40627.0
2021-07-16 10:00:00,56.92,56.92,56.67,56.7,111368.0,50.7049,50.7049,50.4822,50.5089,111368.0
2021-07-16 10:30:00,56.68,56.82,56.68,56.82,149406.0,50.4911,50.6158,50.4911,50.6158,149406.0
2021-07-16 11:00:00,56.82,56.84,56.75,56.8,141412.0,50.6158,50.6336,50.5534,50.598,141412.0
2021-07-16 11:30:00,56.8,56.88,56.79,56.87,139592.0,50.598,50.6692,50.5891,50.6603,139592.0
2021-07-16 12:00:00,56.86,56.92,56.86,56.87,112452.0,50.6514,50.7049,50.6514,50.6603,112452.0
2021-07-16 12:30:00,56.87,56.88,56.82,56.85,163162.0,50.6603,50.6692,50.6158,50.6425,163162.0
2021-07-16 13:00:00,56.85,56.88,56.83,56.83,21143.0,50.6425,50.6692,50.6247,50.6247,21143.0
2021-07-16 13:30:00,56.83,56.83,56.76,56.77,33467.0,50.6247,50.6247,50.5623,50.5712,33467.0
2021-07-16 14:00:00,56.74,56.76,56.71,56.72,45268.0,50.5445,50.5623,50.5178,50.5267,45268.0
2021-07-16 14:30:00,56.71,56.74,56.66,56.67,22575.0,50.5178,50.5445,50.4732,50.4822,22575.0
2021-07-16 15:00:00,56.66,56.66,56.59,56.6,44973.0,50.4732,50.4732,50.4109,50.4198,44973.0
2021-07-16 15:30:00,56.6,56.62,56.54,56.61,127423.0,50.4198,50.4376,50.3664,50.4287,127423.0
2021-07-19 09:30:00,55.73,55.77,55.51,55.54,342589.0,49.6448,49.6804,49.4488,49.4755,342589.0
2021-07-19 10:00:00,55.51,55.52,55.38,55.51,158083.0,49.4488,49.4577,49.333,49.4488,158083.0
2021-07-19 10:30:00,55.5,55.6,55.38,55.5,88354.0,49.4399,49.529,49.333,49.4399,88354.0
2021-07-19 11:00:00,55.51,55.62,55.45,55.51,120538.0,49.4488,49.5468,49.3954,49.4488,120538.0
2021-07-19 11:30:00,55.53,55.64,55.52,55.63,119899.0,49.4666,49.5646,49.4577,49.5557,119899.0
2021-07-19 12:00:00,55.61,55.61,55.49,55.49,78982.0,49.5379,49.5379,49.431,49.431,78982.0
2021-07-19 12:30:00,55.49,55.49,55.33,55.4,78675.0,49.431,49.431,49.2885,49.3508,78675.0
2021-07-19 13:00:00,55.39,55.46,55.37,55.38,90013.0,49.3419,49.4043,49.3241,49.333,90013.0
2021-07-19 13:30:00,55.37,55.42,55.34,55.35,90499.0,49.3241,49.3686,49.2974,49.3063,90499.0
2021-07-19 14:00:00,55.35,55.48,55.35,55.48,92335.0,49.3063,49.4221,49.3063,49.4221,92335.0
2021-07-19 14:30:00,55.48,55.48,55.35,55.36,114732.0,49.4221,49.4221,49.3063,49.3152,114732.0
2021-07-19 15:00:00,55.37,55.45,55.34,55.36,226956.0,49.3241,49.3954,49.2974,49.3152,226956.0
2021-07-19 15:30:00,55.37,55.61,55.35,55.6,459005.0,49.3241,49.5379,49.3063,49.529,459005.0
2021-07-20 09:30:00,55.46,55.7,55.37,55.7,119076.0,49.4043,49.6181,49.3241,49.6181,119076.0
2021-07-20 10:00:00,55.7,55.86,55.68,55.82,21633.0,49.6181,49.7606,49.6003,49.725,21633.0
2021-07-20 10:30:00,55.84,55.9,55.75,55.9,38642.0,49.7428,49.7962,49.6626,49.7962,38642.0
2021-07-20 11:00:00,55.9,55.9,55.76,55.77,27634.0,49.7962,49.7962,49.6715,49.6804,27634.0
2021-07-20 11:30:00,55.77,55.89,55.77,55.89,53041.0,49.6804,49.7873,49.6804,49.7873,53041.0
2021-07-20 12:00:00,55.9,55.93,55.86,55.87,26615.0,49.7962,49.823,49.7606,49.7695,26615.0
2021-07-20 12:30:00,55.88,55.94,55.88,55.94,10225.0,49.7784,49.8319,49.7784,49.8319,10225.0
2021-07-20 13:00:00,55.95,55.95,55.85,55.86,115009.0,49.8408,49.8408,49.7517,49.7606,115009.0
2021-07-20 13:30:00,55.86,55.89,55.84,55.89,75293.0,49.7606,49.7873,49.7428,49.7873,75293.0
2021-07-20 14:00:00,55.89,55.96,55.89,55.96,13031.0,49.7873,49.8497,49.7873,49.8497,13031.0
2021-07-20 14:30:00,55.98,55.99,55.95,55.98,88404.0,49.8675,49.8764,49.8408,49.8675,88404.0
2021-07-20 15:00:00,55.98,56.08,55.98,56.07,77216.0,49.8675,49.9566,49.8675,49.9477,77216.0
2021-07-20 15:30:00,56.07,56.07,55.96,55.96,170247.0,49.9477,49.9477,49.8497,49.8497,170247.0
2021-07-21 09:30:00,56.19,56.4,56.12,56.38,33457.0,50.0546,50.2416,49.9922,50.2238,33457.0
2021-07-21 10:00:00,56.37,56.41,56.3,56.3,50000.0,50.2149,50.2505,50.1526,50.1526,50000.0
2021-07-21 10:30:00,56.3,56.39,56.29,56.38,44426.0,50.1526,50.2327,50.1436,50.2238,44426.0
2021-07-21 11:00:00,56.38,56.47,56.37,56.44,61306.0,50.2238,50.304,50.2149,50.2773,61306.0
2021-07-21 11:30:00,56.44,56.54,56.43,56.52,70763.0,50.2773,50.3664,50.2684,50.3485,70763.0
2021-07-21 12:00:00,56.53,56.56,56.52,56.54,19424.0,50.3574,50.3842,50.3485,50.3664,19424.0
2021-07-21 12:30:00,56.55,56.55,56.51,56.53,29298.0,50.3753,50.3753,50.3396,50.3574,29298.0
2021-07-21 13:00:00,56.53,56.6,56.52,56.59,28453.0,50.3574,50.4198,50.3485,50.4109,28453.0
2021-07-21 13:30:00,56.59,56.61,56.58,56.6,13912.0,50.4109,50.4287,50.402,50.4198,13912.0
2021-07-21 14:00:00,56.6,56.61,56.57,56.59,44896.0,50.4198,50.4287,50.3931,50.4109,44896.0
2021-07-21 14:30:00,56.59,56.63,56.58,56.63,22712.0,50.4109,50.4465,50.402,50.4465,22712.0
2021-07-21 15:00:00,56.63,56.69,56.63,56.66,20680.0,50.4465,50.5,50.4465,50.4732,20680.0
2021-07-21 15:30:00,56.67,56.69,56.58,56.68,104196.0,50.4822,50.5,50.402,50.4911,104196.0
2021-07-22 09:30:00,56.89,56.89,56.71,56.74,64092.0,50.6781,50.6781,50.5178,50.5445,64092.0
2021-07-22 10:00:00,56.77,56.78,56.69,56.71,34147.0,50.5712,50.5801,50.5,50.5178,34147.0
2021-07-22 10:30:00,56.72,56.75,56.69,56.71,26675.0,50.5267,50.5534,50.5,50.5178,26675.0
2021-07-22 11:00:00,56.71,56.72,56.65,56.68,17612.0,50.5178,50.5267,50.4643,50.4911,17612.0
2021-07-22 11:30:00,56.67,56.68,56.6,56.64,27459.0,50.4822,50.4911,50.4198,50.4554,27459.0
2021-07-22 12:00:00,56.64,56.65,56.55,56.62,21539.0,50.4554,50.4643,50.3753,50.4376,21539.0
2021-07-22 12:30:00,56.61,56.7,56.61,56.7,33678.0,50.4287,50.5089,50.4287,50.5089,33678.0
2021-07-22 13:00:00,56.69,56.73,56.68,56.7,27594.0,50.5,50.5356,50.4911,50.5089,27594.0
2021-07-22 13:30:00,56.7,56.75,56.69,56.75,7174.0,50.5089,50.5534,50.5,50.5534,7174.0
2021-07-22 14:00:00,56.76,56.78,56.75,56.77,19931.0,50.5623,50.5801,50.5534,50.5712,19931.0
2021-07-22 14:30:00,56.76,56.81,56.76,56.81,20053.0,50.5623,50.6069,50.5623,50.6069,20053.0
2021-07-22 15:00:00,56.81,56.81,56.78,56.79,16183.0,50.6069,50.6069,50.5801,50.5891,16183.0
2021-07-22 15:30:00,56.79,56.79,56.72,56.73,65561.0,50.5891,50.5891,50.5267,50.5356,65561.0
2021-07-23 09:30:00,56.84,56.84,56.6,56.62,171099.0,50.6336,50.6336,50.4198,50.4376,171099.0
2021-07-23 10:00:00,56.62,56.65,56.59,56.64,81649.0,50.4376,50.4643,50.4109,50.4554,81649.0
2021-07-23 10:30:00,56.62,56.66,56.6,56.66,110303.0,50.4376,50.4732,50.4198,50.4732,110303.0
2021-07-23 11:00:00,56.67,56.74,56.65,56.74,27902.0,50.4822,50.5445,50.4643,50.5445,27902.0
2021-07-23 11:30:00,56.73,56.75,56.66,56.66,113987.0,50.5356,50.5534,50.4732,50.4732,113987.0
2021-07-23 12:00:00,56.67,56.72,56.66,56.71,45705.0,50.4822,50.5267,50.4732,50.5178,45705.0
2021-07-23 12:30:00,56.71,56.72,56.69,56.72,93333.0,50.5178,50.5267,50.5,50.5267,93333.0
2021-07-23 13:00:00,56.73,56.79,56.73,56.78,18416.0,50.5356,50.5891,50.5356,50.5801,18416.0
2021-07-23 13:30:00,56.78,56.78,56.75,56.78,7777.0,50.5801,50.5801,50.5534,50.5801,7777.0
2021-07-23 14:00:00,56.77,56.78,56.73,56.73,76258.0,50.5712,50.5801,50.5356,50.5356,76258.0
2021-07-23 14:30:00,56.73,56.73,56.71,56.72,50828.0,50.5356,50.5356,50.5178,50.5267,50828.0
2021-07-23 15:00:00,56.73,56.73,56.7,56.72,32025.0,50.5356,50.5356,50.5089,50.5267,32025.0
2021-07-23 15:30:00,56.73,56.78,56.7,56.76,1159505.0,50.5356,50.5801,50.5089,50.5623,1159505.0
2021-07-26 09:30:00,56.3,56.49,56.3,56.49,171899.0,50.1526,50.3218,50.1526,50.3218,171899.0
2021-07-26 10:00:00,56.49,56.53,56.48,56.5,64933.0,50.3218,50.3574,50.3129,50.3307,64933.0
2021-07-26 10:30:00,56.49,56.49,56.42,56.43,56636.0,50.3218,50.3218,50.2595,50.2684,56636.0
2021-07-26 11:00:00,56.44,56.44,56.4,56.43,106488.0,50.2773,50.2773,50.2416,50.2684,106488.0
2021-07-26 11:30:00,56.42,56.49,56.42,56.46,14516.0,50.2595,50.3218,50.2595,50.2951,14516.0
2021-07-26 12:00:00,56.46,56.46,56.4,56.41,20111.0,50.2951,50.2951,50.2416,50.2505,20111.0
2021-07-26 12:30:00,56.41,56.41,56.35,56.39,83280.0,50.2505,50.2505,50.1971,50.2327,83280.0
2021-07-26 13:00:00,56.39,56.42,56.37,56.41,19765.0,50.2327,50.2595,50.2149,50.2505,19765.0
2021-07-26 13:30:00,56.41,56.42,56.38,56.39,4976.0,50.2505,50.2595,50.2238,50.2327,4976.0
2021-07-26 14:00:00,56.39,56.41,56.37,56.39,29152.0,50.2327,50.2505,50.2149,50.2327,29152.0
2021-07-26 14:30:00,56.41,56.42,56.39,56.39,9962.0,50.2505,50.2595,50.2327,50.2327,9962.0
2021-07-26 15:00:00,56.4,56.42,56.38,56.42,47469.0,50.2416,50.2595,50.2238,50.2595,47469.0
2021-07-26 15:30:00,56.42,56.49,56.4,56.48,167672.0,50.2595,50.3218,50.2416,50.3129,167672.0
2021-07-27 09:30:00,55.95,55.95,55.8,55.84,108509.0,49.8408,49.8408,49.7072,49.7428,108509.0
2021-07-27 10:00:00,55.85,55.89,55.72,55.82,63327.0,49.7517,49.7873,49.6359,49.725,63327.0
2021-07-27 10:30:00,55.81,55.86,55.73,55.86,144108.0,49.7161,49.7606,49.6448,49.7606,144108.0
2021-07-27 11:00:00,55.84,55.89,55.78,55.81,90235.0,49.7428,49.7873,49.6893,49.7161,90235.0
2021-07-27 11:30:00,55.8,55.8,55.65,55.79,87324.0,49.7072,49.7072,49.5735,49.6982,87324.0
2021-07-27 12:00:00,55.79,55.79,55.67,55.72,183238.0,49.6982,49.6982,49.5913,49.6359,183238.0
2021-07-27 12:30:00,55.72,55.72,55.65,55.66,62595.0,49.6359,49.6359,49.5735,49.5824,62595.0
2021-07-27 13:00:00,55.65,55.69,55.57,55.61,24995.0,49.5735,49.6092,49.5023,49.5379,24995.0
2021-07-27 13:30:00,55.6,55.7,55.6,55.65,27060.0,49.529,49.6181,49.529,49.5735,27060.0
2021-07-27 14:00:00,55.65,55.8,55.64,55.78,26100.0,49.5735,49.7072,49.5646,49.6893,26100.0
2021-07-27 14:30:00,55.78,55.87,55.77,55.86,12177.0,49.6893,49.7695,49.6804,49.7606,12177.0
2021-07-27 15:00:00,55.87,55.91,55.82,55.86,35850.0,49.7695,49.8051,49.725,49.7606,35850.0
2021-07-27 15:30:00,55.85,55.98,55.81,55.98,108486.0,49.7517,49.8675,49.7161,49.8675,108486.0
2021-07-28 09:30:00,56.19,56.24,56.08,56.2,190582.0,50.0546,50.0991,49.9566,50.0635,190582.0
2021-07-28 10:00:00,56.21,56.26,56.17,56.23,98385.0,50.0724,50.1169,50.0368,50.0902,98385.0
2021-07-28 10:30:00,56.25,56.34,56.24,56.34,57708.0,50.108,50.1882,50.0991,50.1882,57708.0
2021-07-28 11:00:00,56.31,56.38,56.31,56.36,11170.0,50.1615,50.2238,50.1615,50.206,11170.0
2021-07-28 11:30:00,56.37,56.45,56.35,56.45,11416.0,50.2149,50.2862,50.1971,50.2862,11416.0
2021-07-28 12:00:00,56.43,56.47,56.41,56.44,20953.0,50.2684,50.304,50.2505,50.2773,20953.0
2021-07-28 12:30:00,56.45,56.46,56.4,56.41,7103.0,50.2862,50.2951,50.2416,50.2505,7103.0
2021-07-28 13:00:00,56.43,56.46,56.35,56.36,24805.0,50.2684,50.2951,50.1971,50.206,24805.0
2021-07-28 13:30:00,56.34,56.37,56.32,56.36,15848.0,50.1882,50.2149,50.1704,50.206,15848.0
2021-07-28 14:00:00,56.3,56.47,56.2,56.46,66603.0,50.1526,50.304,50.0635,50.2951,66603.0
2021-07-28 14:30:00,56.45,56.67,56.37,56.62,178237.0,50.2862,50.4822,50.2149,50.4376,178237.0
2021-07-28 15:00:00,56.63,56.64,56.59,56.62,38349.0,50.4465,50.4554,50.4109,50.4376,38349.0
2021-07-28 15:30:00,56.67,56.7,56.59,56.6,136580.0,50.4822,50.5089,50.4109,50.4198,136580.0
2021-07-29 09:30:00,57.07,57.08,56.97,57.0,67269.0,50.8385,50.8474,50.7494,50.7761,67269.0
2021-07-29 10:00:00,56.97,57.04,56.92,57.03,39530.0,50.7494,50.8118,50.7049,50.8028,39530.0
2021-07-29 10:30:00,57.02,57.04,57.0,57.03,125964.0,50.7939,50.8118,50.7761,50.8028,125964.0
2021-07-29 11:00:00,57.04,57.08,57.03,57.07,151291.0,50.8118,50.8474,50.8028,50.8385,151291.0
2021-07-29 11:30:00,57.07,57.07,57.01,57.03,958334.0,50.8385,50.8385,50.785,50.8028,958334.0
2021-07-29 12:00:00,57.03,57.08,57.03,57.05,854835.0,50.8028,50.8474,50.8028,50.8207,854835.0
2021-07-29 12:30:00,57.05,57.06,57.01,57.04,1352176.0,50.8207,50.8296,50.785,50.8118,1352176.0
2021-07-29 13:00:00,57.04,57.08,57.04,57.08,116774.0,50.8118,50.8474,50.8118,50.8474,116774.0
2021-07-29 13:30:00,57.08,57.08,57.05,57.07,117335.0,50.8474,50.8474,50.8207,50.8385,117335.0
2021-07-29 14:00:00,57.07,57.1,57.06,57.08,99854.0,50.8385,50.8652,50.8296,50.8474,99854.0
2021-07-29 14:30:00,57.08,57.08,57.04,57.05,164583.0,50.8474,50.8474,50.8118,50.8207,164583.0
2021-07-29 15:00:00,57.05,57.05,57.0,57.0,154500.0,50.8207,50.8207,50.7761,50.7761,154500.0
2021-07-29 15:30:00,57.0,57.04,56.99,57.0,286410.0,50.7761,50.8118,50.7672,50.7761,286410.0
2021-07-30 09:30:00,56.64,56.84,56.61,56.83,146696.0,50.4554,50.6336,50.4287,50.6247,146696.0
2021-07-30 10:00:00,56.81,56.86,56.7,56.72,126450.0,50.6069,50.6514,50.5089,50.5267,126450.0
2021-07-30 10:30:00,56.7,56.71,56.64,56.64,181275.0,50.5089,50.5178,50.4554,50.4554,181275.0
2021-07-30 11:00:00,56.64,56.68,56.58,56.64,189360.0,50.4554,50.4911,50.402,50.4554,189360.0
2021-07-30 11:30:00,56.64,56.67,56.59,56.64,115261.0,50.4554,50.4822,50.4109,50.4554,115261.0
2021-07-30 12:00:00,56.64,56.68,56.62,56.65,16127.0,50.4554,50.4911,50.4376,50.4643,16127.0
2021-07-30 12:30:00,56.65,56.69,56.64,56.65,60596.0,50.4643,50.5,50.4554,50.4643,60596.0
2021-07-30 13:00:00,56.64,56.65,56.6,56.61,46131.0,50.4554,50.4643,50.4198,50.4287,46131.0
2021-07-30 13:30:00,56.61,56.66,56.59,56.6,20965.0,50.4287,50.4732,50.4109,50.4198,20965.0
2021-07-30 14:00:00,56.59,56.59,56.51,56.51,33280.0,50.4109,50.4109,50.3396,50.3396,33280.0
2021-07-30 14:30:00,56.52,56.55,56.47,56.53,47247.0,50.3485,50.3753,50.304,50.3574,47247.0
2021-07-30 15:00:00,56.54,56.58,56.52,56.55,133569.0,50.3664,50.402,50.3485,50.3753,133569.0
2021-07-30 15:30:00,56.56,56.62,56.52,56.6,996116.0,50.3842,50.4376,50.3485,50.4198,996116.0
2021-08-02 09:30:00,57.03,57.11,57.01,57.11,86919.0,50.8028,50.8741,50.785,50.8741,86919.0
2021-08-02 10:00:00,57.09,57.14,57.07,57.13,30919.0,50.8563,50.9008,50.8385,50.8919,30919.0
2021-08-02 10:30:00,57.13,57.16,57.08,57.11,55409.0,50.8919,50.9187,50.8474,50.8741,55409.0
2021-08-02 11:00:00,57.12,57.15,57.11,57.13,45501.0,50.883,50.9097,50.8741,50.8919,45501.0
2021-08-02 11:30:00,57.14,57.14,56.99,56.99,29748.0,50.9008,50.9008,50.7672,50.7672,29748.0
2021-08-02 12:00:00,56.97,56.98,56.9,56.95,13282.0,50.7494,50.7583,50.687,50.7316,13282.0
2021-08-02 12:30:00,56.98,57.03,56.98,56.99,8500.0,50.7583,50.8028,50.7583,50.7672,8500.0
2021-08-02 13:00:00,57.0,57.03,57.0,57.02,1807.0,50.7761,50.8028,50.7761,50.7939,1807.0
2021-08-02 13:30:00,57.02,57.02,56.94,56.98,28751.0,50.7939,50.7939,50.7227,50.7583,28751.0
2021-08-02 14:00:00,56.97,57.01,56.95,56.98,16864.0,50.7494,50.785,50.7316,50.7583,16864.0
2021-08-02 14:30:00,56.98,57.0,56.96,56.98,66377.0,50.7583,50.7761,50.7405,50.7583,66377.0
2021-08-02 15:00:00,56.98,56.99,56.89,56.9,36045.0,50.7583,50.7672,50.6781,50.687,36045.0
2021-08-02 15:30:00,56.89,56.9,56.8,56.89,224484.0,50.6781,50.687,50.598,50.6781,224484.0
2021-08-03 09:30:00,56.99,57.04,56.79,56.8,37077.0,50.7672,50.8118,50.5891,50.598,37077.0
2021-08-03 10:00:00,56.8,56.93,56.79,56.91,85200.0,50.598,50.7138,50.5891,50.696,85200.0
2021-08-03 10:30:00,56.91,57.01,56.85,56.95,24972.0,50.696,50.785,50.6425,50.7316,24972.0
2021-08-03 11:00:00,56.95,56.99,56.91,56.94,23783.0,50.7316,50.7672,50.696,50.7227,23783.0
2021-08-03 11:30:00,56.95,57.1,56.95,57.09,21696.0,50.7316,50.8652,50.7316,50.8563,21696.0
2021-08-03 12:00:00,57.09,57.11,57.07,57.09,84727.0,50.8563,50.8741,50.8385,50.8563,84727.0
2021-08-03 12:30:00,57.08,57.12,57.08,57.11,31399.0,50.8474,50.883,50.8474,50.8741,31399.0
2021-08-03 13:00:00,57.13,57.15,57.1,57.11,33706.0,50.8919,50.9097,50.8652,50.8741,33706.0
2021-08-03 13:30:00,57.11,57.14,57.11,57.13,30017.0,50.8741,50.9008,50.8741,50.8919,30017.0
2021-08-03 14:00:00,57.13,57.17,57.1,57.16,36419.0,50.8919,50.9276,50.8652,50.9187,36419.0
2021-08-03 14:30:00,57.15,57.18,57.14,57.17,29134.0,50.9097,50.9365,50.9008,50.9276,29134.0
2021-08-03 15:00:00,57.17,57.22,57.17,57.22,29291.0,50.9276,50.9721,50.9276,50.9721,29291.0
2021-08-03 15:30:00,57.22,57.25,57.17,57.25,385586.0,50.9721,50.9988,50.9276,50.9988,385586.0
2021-08-04 09:30:00,57.37,57.51,57.35,57.48,35426.0,51.1057,51.2304,51.0879,51.2037,35426.0
2021-08-04 10:00:00,57.47,57.47,57.29,57.29,14243.0,51.1948,51.1948,51.0345,51.0345,14243.0
2021-08-04 10:30:00,57.28,57.33,57.22,57.29,18016.0,51.0256,51.0701,50.9721,51.0345,18016.0
2021-08-04 11:00:00,57.29,57.3,57.22,57.23,37072.0,51.0345,51.0434,50.9721,50.981,37072.0
2021-08-04 11:30:00,57.22,57.24,57.17,57.24,28628.0,50.9721,50.9899,50.9276,50.9899,28628.0
2021-08-04 12:00:00,57.23,57.24,57.21,57.22,3728.0,50.981,50.9899,50.9632,50.9721,3728.0
2021-08-04 12:30:00,57.22,57.23,57.2,57.22,17517.0,50.9721,50.981,50.9543,50.9721,17517.0
2021-08-04 13:00:00,57.23,57.27,57.23,57.27,18408.0,50.981,51.0166,50.981,51.0166,18408.0
2021-08-04 13:30:00,57.27,57.28,57.25,57.27,8654.0,51.0166,51.0256,50.9988,51.0166,8654.0
2021-08-04 14:00:00,57.27,57.31,57.27,57.28,19051.0,51.0166,51.0523,51.0166,51.0256,19051.0
2021-08-04 14:30:00,57.27,57.28,57.22,57.24,13935.0,51.0166,51.0256,50.9721,50.9899,13935.0
2021-08-04 15:00:00,57.24,57.25,57.2,57.25,13397.0,50.9899,50.9988,50.9543,50.9988,13397.0
2021-08-04 15:30:00,57.25,57.26,57.19,57.2,323938.0,50.9988,51.0077,50.9454,50.9543,323938.0
2021-08-05 09:30:00,57.37,57.41,57.32,57.37,40785.0,51.1057,51.1414,51.0612,51.1057,40785.0
2021-08-05 10:00:00,57.36,57.43,57.35,57.42,51942.0,51.0968,51.1592,51.0879,51.1503,51942.0
2021-08-05 10:30:00,57.42,57.45,57.38,57.44,88315.0,51.1503,51.177,51.1146,51.1681,88315.0
2021-08-05 11:00:00,57.44,57.47,57.44,57.46,45130.0,51.1681,51.1948,51.1681,51.1859,45130.0
2021-08-05 11:30:00,57.45,57.48,57.43,57.43,36906.0,51.177,51.2037,51.1592,51.1592,36906.0
2021-08-05 12:00:00,57.44,57.44,57.4,57.4,20787.0,51.1681,51.1681,51.1324,51.1324,20787.0
2021-08-05 12:30:00,57.41,57.41,57.39,57.39,22009.0,51.1414,51.1414,51.1235,51.1235,22009.0
2021-08-05 13:00:00,57.4,57.4,57.38,57.4,55086.0,51.1324,51.1324,51.1146,51.1324,55086.0
2021-08-05 13:30:00,57.4,57.4,57.38,57.4,12062.0,51.1324,51.1324,51.1146,51.1324,12062.0
2021-08-05 14:00:00,57.41,57.42,57.37,57.39,24811.0,51.1414,51.1503,51.1057,51.1235,24811.0
2021-08-05 14:30:00,57.39,57.39,57.37,57.38,27254.0,51.1235,51.1235,51.1057,51.1146,27254.0
2021-08-05 15:00:00,57.37,57.39,57.33,57.34,10720.0,51.1057,51.1235,51.0701,51.079,10720.0
2021-08-05 15:30:00,57.34,57.37,57.34,57.37,40495.0,51.079,51.1057,51.079,51.1057,40495.0
2021-08-06 09:30:00,57.23,57.25,57.08,57.1,23327.0,50.981,50.9988,50.8474,50.8652,23327.0
2021-08-06 10:00:00,57.09,57.12,57.05,57.07,20652.0,50.8563,50.883,50.8207,50.8385,20652.0
2021-08-06 10:30:00,57.07,57.09,57.02,57.02,44252.0,50.8385,50.8563,50.7939,50.7939,44252.0
2021-08-06 11:00:00,57.04,57.06,57.0,57.03,31736.0,50.8118,50.8296,50.7761,50.8028,31736.0
2021-08-06 11:30:00,57.03,57.05,57.01,57.03,13682.0,50.8028,50.8207,50.785,50.8028,13682.0
2021-08-06 12:00:00,57.05,57.05,57.0,57.03,21932.0,50.8207,50.8207,50.7761,50.8028,21932.0
2021-08-06 12:30:00,57.03,57.04,57.02,57.04,4984.0,50.8028,50.8118,50.7939,50.8118,4984.0
2021-08-06 13:00:00,57.04,57.07,57.03,57.06,7461.0,50.8118,50.8385,50.8028,50.8296,7461.0
2021-08-06 13:30:00,57.05,57.07,57.05,57.07,12837.0,50.8207,50.8385,50.8207,50.8385,12837.0
2021-08-06 14:00:00,57.07,57.09,57.06,57.07,16218.0,50.8385,50.8563,50.8296,50.8385,16218.0
2021-08-06 14:30:00,57.08,57.08,57.02,57.03,15760.0,50.8474,50.8474,50.7939,50.8028,15760.0
2021-08-06 15:00:00,57.04,57.07,57.02,57.07,16450.0,50.8118,50.8385,50.7939,50.8385,16450.0
2021-08-06 15:30:00,57.07,57.09,57.02,57.08,185900.0,50.8385,50.8563,50.7939,50.8474,185900.0
2021-08-09 09:30:00,57.15,57.17,57.05,57.17,42969.0,50.9097,50.9276,50.8207,50.9276,42969.0
2021-08-09 10:00:00,57.12,57.15,57.1,57.15,8200.0,50.883,50.9097,50.8652,50.9097,8200.0
2021-08-09 10:30:00,57.15,57.18,57.09,57.1,32722.0,50.9097,50.9365,50.8563,50.8652,32722.0
2021-08-09 11:00:00,57.09,57.18,57.09,57.18,25470.0,50.8563,50.9365,50.8563,50.9365,25470.0
2021-08-09 11:30:00,57.18,57.18,57.14,57.17,18552.0,50.9365,50.9365,50.9008,50.9276,18552.0
2021-08-09 12:00:00,57.17,57.18,57.14,57.15,25821.0,50.9276,50.9365,50.9008,50.9097,25821.0
2021-08-09 12:30:00,57.16,57.17,57.14,57.15,2704.0,50.9187,50.9276,50.9008,50.9097,2704.0
2021-08-09 13:00:00,57.16,57.17,57.15,57.15,5975.0,50.9187,50.9276,50.9097,50.9097,5975.0
2021-08-09 13:30:00,57.14,57.18,57.13,57.18,7189.0,50.9008,50.9365,50.8919,50.9365,7189.0
2021-08-09 14:00:00,57.18,57.19,57.16,57.19,4527.0,50.9365,50.9454,50.9187,50.9454,4527.0
2021-08-09 14:30:00,57.2,57.22,57.17,57.17,25406.0,50.9543,50.9721,50.9276,50.9276,25406.0
2021-08-09 15:00:00,57.17,57.17,57.13,57.14,16171.0,50.9276,50.9276,50.8919,50.9008,16171.0
2021-08-09 15:30:00,57.14,57.16,57.11,57.12,55837.0,50.9008,50.9187,50.8741,50.883,55837.0
2021-08-10 09:30:00,57.25,57.25,57.17,57.23,15151.0,50.9988,50.9988,50.9276,50.981,15151.0
2021-08-10 10:00:00,57.23,57.25,57.21,57.22,11157.0,50.981,50.9988,50.9632,50.9721,11157.0
2021-08-10 10:30:00,57.2,57.21,57.13,57.17,38423.0,50.9543,50.9632,50.8919,50.9276,38423.0
2021-08-10 11:00:00,57.17,57.19,57.14,57.17,12689.0,50.9276,50.9454,50.9008,50.9276,12689.0
2021-08-10 11:30:00,57.18,57.2,57.16,57.19,10410.0,50.9365,50.9543,50.9187,50.9454,10410.0
2021-08-10 12:00:00,57.19,57.23,57.18,57.22,13831.0,50.9454,50.981,50.9365,50.9721,13831.0
2021-08-10 12:30:00,57.22,57.22,57.2,57.2,2701.0,50.9721,50.9721,50.9543,50.9543,2701.0
2021-08-10 13:00:00,57.21,57.23,57.2,57.21,26164.0,50.9632,50.981,50.9543,50.9632,26164.0
2021-08-10 13:30:00,57.22,57.22,57.18,57.2,13894.0,50.9721,50.9721,50.9365,50.9543,13894.0
2021-08-10 14:00:00,57.21,57.22,57.17,57.22,18172.0,50.9632,50.9721,50.9276,50.9721,18172.0
2021-08-10 14:30:00,57.22,57.25,57.22,57.24,10059.0,50.9721,50.9988,50.9721,50.9899,10059.0
2021-08-10 15:00:00,57.25,57.26,57.23,57.26,44189.0,50.9988,51.0077,50.981,51.0077,44189.0
2021-08-10 15:30:00,57.26,57.26,57.22,57.26,36359.0,51.0077,51.0077,50.9721,51.0077,36359.0
2021-08-11 09:30:00,57.64,57.64,57.47,57.48,17048.0,51.3462,51.3462,51.1948,51.2037,17048.0
2021-08-11 10:00:00,57.48,57.48,57.42,57.46,86588.0,51.2037,51.2037,51.1503,51.1859,86588.0
2021-08-11 10:30:00,57.46,57.48,57.43,57.45,23895.0,51.1859,51.2037,51.1592,51.177,23895.0
2021-08-11 11:00:00,57.45,57.45,57.38,57.44,48802.0,51.177,51.177,51.1146,51.1681,48802.0
2021-08-11 11:30:00,57.43,57.46,57.39,57.41,13573.0,51.1592,51.1859,51.1235,51.1414,13573.0
2021-08-11 12:00:00,57.42,57.47,57.42,57.47,11402.0,51.1503,51.1948,51.1503,51.1948,11402.0
2021-08-11 12:30:00,57.48,57.54,57.47,57.54,14161.0,51.2037,51.2572,51.1948,51.2572,14161.0
2021-08-11 13:00:00,57.54,57.59,57.53,57.57,65066.0,51.2572,51.3017,51.2483,51.2839,65066.0
2021-08-11 13:30:00,57.56,57.57,57.51,57.52,46898.0,51.275,51.2839,51.2304,51.2393,46898.0
2021-08-11 14:00:00,57.51,57.54,57.5,57.52,96168.0,51.2304,51.2572,51.2215,51.2393,96168.0
2021-08-11 14:30:00,57.52,57.54,57.51,57.53,35696.0,51.2393,51.2572,51.2304,51.2483,35696.0
2021-08-11 15:00:00,57.53,57.55,57.52,57.55,76183.0,51.2483,51.2661,51.2393,51.2661,76183.0
2021-08-11 15:30:00,57.55,57.57,57.52,57.55,1654299.0,51.2661,51.2839,51.2393,51.2661,1654299.0
2021-08-12 09:30:00,57.38,57.38,57.16,57.21,138660.0,51.1146,51.1146,50.9187,50.9632,138660.0
2021-08-12 10:00:00,57.21,57.23,57.17,57.23,43773.0,50.9632,50.981,50.9276,50.981,43773.0
2021-08-12 10:30:00,57.21,57.27,57.2,57.26,17109.0,50.9632,51.0166,50.9543,51.0077,17109.0
2021-08-12 11:00:00,57.25,57.31,57.23,57.31,13586.0,50.9988,51.0523,50.981,51.0523,13586.0
2021-08-12 11:30:00,57.31,57.32,57.3,57.31,10336.0,51.0523,51.0612,51.0434,51.0523,10336.0
2021-08-12 12:00:00,57.32,57.37,57.31,57.36,12377.0,51.0612,51.1057,51.0523,51.0968,12377.0
2021-08-12 12:30:00,57.36,57.36,57.31,57.31,5782.0,51.0968,51.0968,51.0523,51.0523,5782.0
2021-08-12 13:00:00,57.31,57.31,57.28,57.29,11744.0,51.0523,51.0523,51.0256,51.0345,11744.0
2021-08-12 13:30:00,57.29,57.32,57.29,57.31,8318.0,51.0345,51.0612,51.0345,51.0523,8318.0
2021-08-12 14:00:00,57.31,57.32,57.29,57.31,15509.0,51.0523,51.0612,51.0345,51.0523,15509.0
2021-08-12 14:30:00,57.32,57.32,57.29,57.3,8385.0,51.0612,51.0612,51.0345,51.0434,8385.0
2021-08-12 15:00:00,57.31,57.32,57.3,57.32,8831.0,51.0523,51.0612,51.0434,51.0612,8831.0
2021-08-12 15:30:00,57.32,57.35,57.31,57.33,217411.0,51.0612,51.0879,51.0523,51.0701,217411.0
2021-08-13 09:30:00,57.42,57.42,57.29,57.32,143176.0,51.1503,51.1503,51.0345,51.0612,143176.0
2021-08-13 10:00:00,57.35,57.47,57.3,57.37,136785.0,51.0879,51.1948,51.0434,51.1057,136785.0
2021-08-13 10:30:00,57.39,57.43,57.37,57.43,17159.0,51.1235,51.1592,51.1057,51.1592,17159.0
2021-08-13 11:00:00,57.42,57.5,57.42,57.5,35709.0,51.1503,51.2215,51.1503,51.2215,35709.0
2021-08-13 11:30:00,57.5,57.51,57.47,57.5,33897.0,51.2215,51.2304,51.1948,51.2215,33897.0
2021-08-13 12:00:00,57.51,57.51,57.49,57.5,71893.0,51.2304,51.2304,51.2126,51.2215,71893.0
2021-08-13 12:30:00,57.5,57.5,57.48,57.49,27903.0,51.2215,51.2215,51.2037,51.2126,27903.0
2021-08-13 13:00:00,57.49,57.5,57.47,57.48,17683.0,51.2126,51.2215,51.1948,51.2037,17683.0
2021-08-13 13:30:00,57.48,57.5,57.47,57.48,75629.0,51.2037,51.2215,51.1948,51.2037,75629.0
2021-08-13 14:00:00,57.48,57.49,57.46,57.46,66738.0,51.2037,51.2126,51.1859,51.1859,66738.0
2021-08-13 14:30:00,57.47,57.47,57.42,57.46,110402.0,51.1948,51.1948,51.1503,51.1859,110402.0
2021-08-13 15:00:00,57.45,57.49,57.45,57.46,73035.0,51.177,51.2126,51.177,51.1859,73035.0
2021-08-13 15:30:00,57.47,57.52,57.45,57.52,166886.0,51.1948,51.2393,51.177,51.2393,166886.0
2021-08-16 09:30:00,57.1,57.1,56.89,56.9,122168.0,50.8652,50.8652,50.6781,50.687,122168.0
2021-08-16 10:00:00,56.91,56.99,56.88,56.89,29626.0,50.696,50.7672,50.6692,50.6781,29626.0
2021-08-16 10:30:00,56.89,56.98,56.89,56.96,56985.0,50.6781,50.7583,50.6781,50.7405,56985.0
2021-08-16 11:00:00,56.96,57.02,56.93,57.0,94988.0,50.7405,50.7939,50.7138,50.7761,94988.0
2021-08-16 11:30:00,57.01,57.08,57.01,57.03,26078.0,50.785,50.8474,50.785,50.8028,26078.0
2021-08-16 12:00:00,57.03,57.05,57.02,57.04,61541.0,50.8028,50.8207,50.7939,50.8118,61541.0
2021-08-16 12:30:00,57.03,57.05,57.01,57.05,20961.0,50.8028,50.8207,50.785,50.8207,20961.0
2021-08-16 13:00:00,57.05,57.06,57.03,57.06,15037.0,50.8207,50.8296,50.8028,50.8296,15037.0
2021-08-16 13:30:00,57.05,57.1,57.05,57.1,7879.0,50.8207,50.8652,50.8207,50.8652,7879.0
2021-08-16 14:00:00,57.09,57.15,57.08,57.1,39227.0,50.8563,50.9097,50.8474,50.8652,39227.0
2021-08-16 14:30:00,57.1,57.13,57.09,57.11,25130.0,50.8652,50.8919,50.8563,50.8741,25130.0
2021-08-16 15:00:00,57.11,57.14,57.1,57.14,32021.0,50.8741,50.9008,50.8652,50.9008,32021.0
2021-08-16 15:30:00,57.14,57.17,57.14,57.17,83782.0,50.9008,50.9276,50.9008,50.9276,83782.0
2021-08-17 09:30:00,56.52,56.64,56.47,56.53,34312.0,50.3485,50.4554,50.304,50.3574,34312.0
2021-08-17 10:00:00,56.56,56.65,56.54,56.65,47635.0,50.3842,50.4643,50.3664,50.4643,47635.0
2021-08-17 10:30:00,56.61,56.66,56.57,56.59,19470.0,50.4287,50.4732,50.3931,50.4109,19470.0
2021-08-17 11:00:00,56.59,56.63,56.54,56.57,72556.0,50.4109,50.4465,50.3664,50.3931,72556.0
2021-08-17 11:30:00,56.56,56.6,56.47,56.48,427006.0,50.3842,50.4198,50.304,50.3129,427006.0
2021-08-17 12:00:00,56.47,56.51,56.43,56.47,172611.0,50.304,50.3396,50.2684,50.304,172611.0
2021-08-17 12:30:00,56.46,56.46,56.25,56.25,146490.0,50.2951,50.2951,50.108,50.108,146490.0
2021-08-17 13:00:00,56.25,56.37,56.25,56.37,11329.0,50.108,50.2149,50.108,50.2149,11329.0
2021-08-17 13:30:00,56.36,56.37,56.26,56.37,19327.0,50.206,50.2149,50.1169,50.2149,19327.0
2021-08-17 14:00:00,56.37,56.43,56.37,56.37,23883.0,50.2149,50.2684,50.2149,50.2149,23883.0
2021-08-17 14:30:00,56.37,56.44,56.34,56.44,28918.0,50.2149,50.2773,50.1882,50.2773,28918.0
2021-08-17 15:00:00,56.44,56.48,56.43,56.45,29016.0,50.2773,50.3129,50.2684,50.2862,29016.0
2021-08-17 15:30:00,56.46,56.53,56.44,56.52,242673.0,50.2951,50.3574,50.2773,50.3485,242673.0
2021-08-18 09:30:00,56.61,56.73,56.59,56.73,209978.0,50.4287,50.5356,50.4109,50.5356,209978.0
2021-08-18 10:00:00,56.73,56.73,56.64,56.65,40100.0,50.5356,50.5356,50.4554,50.4643,40100.0
2021-08-18 10:30:00,56.66,56.68,56.6,56.66,41641.0,50.4732,50.4911,50.4198,50.4732,41641.0
2021-08-18 11:00:00,56.65,56.69,56.6,56.64,51096.0,50.4643,50.5,50.4198,50.4554,51096.0
2021-08-18 11:30:00,56.64,56.65,56.6,56.63,71870.0,50.4554,50.4643,50.4198,50.4465,71870.0
2021-08-18 12:00:00,56.63,56.66,56.59,56.6,48476.0,50.4465,50.4732,50.4109,50.4198,48476.0
2021-08-18 12:30:00,56.6,56.63,56.6,56.62,40114.0,50.4198,50.4465,50.4198,50.4376,40114.0
2021-08-18 13:00:00,56.62,56.66,56.61,56.64,61012.0,50.4376,50.4732,50.4287,50.4554,61012.0
2021-08-18 13:30:00,56.65,56.65,56.62,56.62,35037.0,50.4643,50.4643,50.4376,50.4376,35037.0
2021-08-18 14:00:00,56.63,56.82,56.56,56.71,170869.0,50.4465,50.6158,50.3842,50.5178,170869.0
2021-08-18 14:30:00,56.71,56.76,56.62,56.65,72776.0,50.5178,50.5623,50.4376,50.4643,72776.0
2021-08-18 15:00:00,56.65,56.65,56.54,56.55,70846.0,50.4643,50.4643,50.3664,50.3753,70846.0
2021-08-18 15:30:00,56.54,56.54,56.37,56.37,159878.0,50.3664,50.3664,50.2149,50.2149,159878.0
2021-08-19 09:30:00,55.49,55.68,55.47,55.67,54472.0,49.431,49.6003,49.4132,49.5913,54472.0
2021-08-19 10:00:00,55.66,55.78,55.66,55.68,80440.0,49.5824,49.6893,49.5824,49.6003,80440.0
2021-08-19 10:30:00,55.69,55.69,55.47,55.62,26054.0,49.6092,49.6092,49.4132,49.5468,26054.0
2021-08-19 11:00:00,55.61,55.65,55.54,55.59,36353.0,49.5379,49.5735,49.4755,49.5201,36353.0
2021-08-19 11:30:00,55.6,55.8,55.59,55.8,175149.0,49.529,49.7072,49.5201,49.7072,175149.0
2021-08-19 12:00:00,55.79,55.81,55.72,55.75,129722.0,49.6982,49.7161,49.6359,49.6626,129722.0
2021-08-19 12:30:00,55.75,55.82,55.74,55.82,48787.0,49.6626,49.725,49.6537,49.725,48787.0
2021-08-19 13:00:00,55.82,55.82,55.7,55.7,18219.0,49.725,49.725,49.6181,49.6181,18219.0
2021-08-19 13:30:00,55.7,55.74,55.66,55.66,42878.0,49.6181,49.6537,49.5824,49.5824,42878.0
2021-08-19 14:00:00,55.66,55.67,55.57,55.57,91589.0,49.5824,49.5913,49.5023,49.5023,91589.0
2021-08-19 14:30:00,55.54,55.66,55.49,55.66,37267.0,49.4755,49.5824,49.431,49.5824,37267.0
2021-08-19 15:00:00,55.67,55.77,55.67,55.77,34703.0,49.5913,49.6804,49.5913,49.6804,34703.0
2021-08-19 15:30:00,55.77,55.77,55.65,55.68,677445.0,49.6804,49.6804,49.5735,49.6003,677445.0
2021-08-20 09:30:00,55.37,55.62,55.37,55.61,44820.0,49.3241,49.5468,49.3241,49.5379,44820.0
2021-08-20 10:00:00,55.62,55.68,55.6,55.6,87553.0,49.5468,49.6003,49.529,49.529,87553.0
2021-08-20 10:30:00,55.63,55.66,55.57,55.6,107960.0,49.5557,49.5824,49.5023,49.529,107960.0
2021-08-20 11:00:00,55.57,55.65,55.57,55.6,22603.0,49.5023,49.5735,49.5023,49.529,22603.0
2021-08-20 11:30:00,55.61,55.64,55.59,55.62,57114.0,49.5379,49.5646,49.5201,49.5468,57114.0
2021-08-20 12:00:00,55.64,55.74,55.64,55.74,32026.0,49.5646,49.6537,49.5646,49.6537,32026.0
2021-08-20 12:30:00,55.74,55.78,55.73,55.76,17317.0,49.6537,49.6893,49.6448,49.6715,17317.0
2021-08-20 13:00:00,55.77,55.77,55.72,55.73,16597.0,49.6804,49.6804,49.6359,49.6448,16597.0
2021-08-20 13:30:00,55.73,55.74,55.67,55.68,16780.0,49.6448,49.6537,49.5913,49.6003,16780.0
2021-08-20 14:00:00,55.69,55.72,55.65,55.67,58987.0,49.6092,49.6359,49.5735,49.5913,58987.0
2021-08-20 14:30:00,55.67,55.71,55.67,55.71,164837.0,49.5913,49.627,49.5913,49.627,164837.0
2021-08-20 15:00:00,55.71,55.75,55.71,55.75,11686.0,49.627,49.6626,49.627,49.6626,11686.0
2021-08-20 15:30:00,55.75,55.86,55.75,55.83,497882.0,49.6626,49.7606,49.6626,49.7339,497882.0
2021-08-23 09:30:00,56.21,56.25,56.18,56.21,47677.0,50.0724,50.108,50.0457,50.0724,47677.0
2021-08-23 10:00:00,56.2,56.31,56.19,56.26,47440.0,50.0635,50.1615,50.0546,50.1169,47440.0
2021-08-23 10:30:00,56.27,56.37,56.27,56.36,58051.0,50.1258,50.2149,50.1258,50.206,58051.0
2021-08-23 11:00:00,56.35,56.36,56.33,56.35,52034.0,50.1971,50.206,50.1793,50.1971,52034.0
2021-08-23 11:30:00,56.34,56.37,56.33,56.36,26220.0,50.1882,50.2149,50.1793,50.206,26220.0
2021-08-23 12:00:00,56.38,56.4,56.37,56.4,17030.0,50.2238,50.2416,50.2149,50.2416,17030.0
2021-08-23 12:30:00,56.41,56.44,56.4,56.44,14706.0,50.2505,50.2773,50.2416,50.2773,14706.0
2021-08-23 13:00:00,56.45,56.48,56.44,56.45,116573.0,50.2862,50.3129,50.2773,50.2862,116573.0
2021-08-23 13:30:00,56.45,56.48,56.43,56.47,150162.0,50.2862,50.3129,50.2684,50.304,150162.0
2021-08-23 14:00:00,56.47,56.51,56.46,56.5,182010.0,50.304,50.3396,50.2951,50.3307,182010.0
2021-08-23 14:30:00,56.5,56.53,56.49,56.53,85240.0,50.3307,50.3574,50.3218,50.3574,85240.0
2021-08-23 15:00:00,56.53,56.53,56.5,56.52,211769.0,50.3574,50.3574,50.3307,50.3485,211769.0
2021-08-23 15:30:00,56.51,56.54,56.45,56.48,1038487.0,50.3396,50.3664,50.2862,50.3129,1038487.0
2021-08-24 09:30:00,56.7,56.88,56.7,56.86,71606.0,50.5089,50.6692,50.5089,50.6514,71606.0
2021-08-24 10:00:00,56.85,56.92,56.82,56.91,13897.0,50.6425,50.7049,50.6158,50.696,13897.0
2021-08-24 10:30:00,56.94,56.99,56.92,56.97,34083.0,50.7227,50.7672,50.7049,50.7494,34083.0
2021-08-24 11:00:00,56.96,56.99,56.92,56.92,34320.0,50.7405,50.7672,50.7049,50.7049,34320.0
2021-08-24 11:30:00,56.92,56.92,56.89,56.92,35479.0,50.7049,50.7049,50.6781,50.7049,35479.0
2021-08-24 12:00:00,56.91,56.92,56.89,56.91,39360.0,50.696,50.7049,50.6781,50.696,39360.0
2021-08-24 12:30:00,56.92,56.96,56.91,56.96,11230.0,50.7049,50.7405,50.696,50.7405,11230.0
2021-08-24 13:00:00,56.95,56.97,56.93,56.95,27310.0,50.7316,50.7494,50.7138,50.7316,27310.0
2021-08-24 13:30:00,56.95,56.99,56.94,56.98,31989.0,50.7316,50.7672,50.7227,50.7583,31989.0
2021-08-24 14:00:00,56.98,57.0,56.97,56.99,29899.0,50.7583,50.7761,50.7494,50.7672,29899.0
2021-08-24 14:30:00,57.01,57.03,57.0,57.03,33816.0,50.785,50.8028,50.7761,50.8028,33816.0
2021-08-24 15:00:00,57.02,57.04,57.0,57.03,50730.0,50.7939,50.8118,50.7761,50.8028,50730.0
2021-08-24 15:30:00,57.02,57.03,56.96,56.98,335358.0,50.7939,50.8028,50.7405,50.7583,335358.0
2021-08-25 09:30:00,56.85,56.89,56.79,56.88,28162.0,50.6425,50.6781,50.5891,50.6692,28162.0
2021-08-25 10:00:00,56.89,56.91,56.86,56.88,31177.0,50.6781,50.696,50.6514,50.6692,31177.0
2021-08-25 10:30:00,56.87,56.93,56.86,56.91,64644.0,50.6603,50.7138,50.6514,50.696,64644.0
2021-08-25 11:00:00,56.91,56.93,56.89,56.93,23767.0,50.696,50.7138,50.6781,50.7138,23767.0
2021-08-25 11:30:00,56.92,57.0,56.92,57.0,10824.0,50.7049,50.7761,50.7049,50.7761,10824.0
2021-08-25 12:00:00,56.99,57.01,56.97,56.99,27323.0,50.7672,50.785,50.7494,50.7672,27323.0
2021-08-25 12:30:00,56.99,57.0,56.96,56.96,45659.0,50.7672,50.7761,50.7405,50.7405,45659.0
2021-08-25 13:00:00,56.96,56.96,56.92,56.93,17095.0,50.7405,50.7405,50.7049,50.7138,17095.0
2021-08-25 13:30:00,56.92,56.96,56.92,56.94,24691.0,50.7049,50.7405,50.7049,50.7227,24691.0
2021-08-25 14:00:00,56.95,57.01,56.94,57.01,34528.0,50.7316,50.785,50.7227,50.785,34528.0
2021-08-25 14:30:00,57.01,57.03,57.0,57.02,20591.0,50.785,50.8028,50.7761,50.7939,20591.0
2021-08-25 15:00:00,57.01,57.01,56.97,57.0,25514.0,50.785,50.785,50.7494,50.7761,25514.0
2021-08-25 15:30:00,57.01,57.02,56.99,57.01,42258.0,50.785,50.7939,50.7672,50.785,42258.0
2021-08-26 09:30:00,56.76,56.8,56.73,56.73,15066.0,50.5623,50.598,50.5356,50.5356,15066.0
2021-08-26 10:00:00,56.75,56.8,56.61,56.72,43095.0,50.5534,50.598,50.4287,50.5267,43095.0
2021-08-26 10:30:00,56.74,56.74,56.6,56.63,41423.0,50.5445,50.5445,50.4198,50.4465,41423.0
2021-08-26 11:00:00,56.63,56.75,56.58,56.74,369303.0,50.4465,50.5534,50.402,50.5445,369303.0
2021-08-26 11:30:00,56.74,56.76,56.69,56.75,92359.0,50.5445,50.5623,50.5,50.5534,92359.0
2021-08-26 12:00:00,56.75,56.8,56.75,56.79,166246.0,50.5534,50.598,50.5534,50.5891,166246.0
2021-08-26 12:30:00,56.79,56.8,56.76,56.77,150868.0,50.5891,50.598,50.5623,50.5712,150868.0
2021-08-26 13:00:00,56.77,56.78,56.69,56.72,177899.0,50.5712,50.5801,50.5,50.5267,177899.0
2021-08-26 13:30:00,56.72,56.74,56.71,56.72,78519.0,50.5267,50.5445,50.5178,50.5267,78519.0
2021-08-26 14:00:00,56.73,56.73,56.65,56.68,123624.0,50.5356,50.5356,50.4643,50.4911,123624.0
2021-08-26 14:30:00,56.67,56.69,56.62,56.62,98634.0,50.4822,50.5,50.4376,50.4376,98634.0
2021-08-26 15:00:00,56.62,56.63,56.53,56.58,217692.0,50.4376,50.4465,50.3574,50.402,217692.0
2021-08-26 15:30:00,56.58,56.62,56.57,56.59,150698.0,50.402,50.4376,50.3931,50.4109,150698.0
2021-08-27 09:30:00,56.69,56.86,56.66,56.82,89801.0,50.5,50.6514,50.4732,50.6158,89801.0
2021-08-27 10:00:00,56.79,57.11,56.72,57.01,88798.0,50.5891,50.8741,50.5267,50.785,88798.0
2021-08-27 10:30:00,57.05,57.11,57.02,57.09,5299.0,50.8207,50.8741,50.7939,50.8563,5299.0
2021-08-27 11:00:00,57.09,57.11,57.07,57.08,10007.0,50.8563,50.8741,50.8385,50.8474,10007.0
2021-08-27 11:30:00,57.07,57.18,57.06,57.17,10826.0,50.8385,50.9365,50.8296,50.9276,10826.0
2021-08-27 12:00:00,57.17,57.18,57.12,57.14,28009.0,50.9276,50.9365,50.883,50.9008,28009.0
2021-08-27 12:30:00,57.14,57.17,57.13,57.16,23622.0,50.9008,50.9276,50.8919,50.9187,23622.0
2021-08-27 13:00:00,57.17,57.17,57.13,57.15,7518.0,50.9276,50.9276,50.8919,50.9097,7518.0
2021-08-27 13:30:00,57.16,57.17,57.14,57.15,21247.0,50.9187,50.9276,50.9008,50.9097,21247.0
2021-08-27 14:00:00,57.14,57.14,57.11,57.13,203291.0,50.9008,50.9008,50.8741,50.8919,203291.0
2021-08-27 14:30:00,57.14,57.15,57.14,57.15,23779.0,50.9008,50.9097,50.9008,50.9097,23779.0
2021-08-27 15:00:00,57.15,57.2,57.14,57.19,40917.0,50.9097,50.9543,50.9008,50.9454,40917.0
2021-08-27 15:30:00,57.19,57.19,57.14,57.17,176915.0,50.9454,50.9454,50.9008,50.9276,176915.0
2021-08-30 09:30:00,57.2,57.2,57.05,57.1,30297.0,50.9543,50.9543,50.8207,50.8652,30297.0
2021-08-30 10:00:00,57.1,57.14,57.06,57.13,23790.0,50.8652,50.9008,50.8296,50.8919,23790.0
2021-08-30 10:30:00,57.14,57.21,57.14,57.2,5291.0,50.9008,50.9632,50.9008,50.9543,5291.0
2021-08-30 11:00:00,57.2,57.23,57.2,57.23,2049.0,50.9543,50.981,50.9543,50.981,2049.0
2021-08-30 11:30:00,57.22,57.23,57.21,57.22,33471.0,50.9721,50.981,50.9632,50.9721,33471.0
2021-08-30 12:00:00,57.22,57.22,57.21,57.22,5645.0,50.9721,50.9721,50.9632,50.9721,5645.0
2021-08-30 12:30:00,57.21,57.23,57.21,57.23,3160.0,50.9632,50.981,50.9632,50.981,3160.0
2021-08-30 13:00:00,57.23,57.24,57.21,57.23,13470.0,50.981,50.9899,50.9632,50.981,13470.0
2021-08-30 13:30:00,57.23,57.24,57.22,57.24,15132.0,50.981,50.9899,50.9721,50.9899,15132.0
2021-08-30 14:00:00,57.23,57.25,57.23,57.24,5419.0,50.981,50.9988,50.981,50.9899,5419.0
2021-08-30 14:30:00,57.24,57.25,57.23,57.25,9749.0,50.9899,50.9988,50.981,50.9988,9749.0
2021-08-30 15:00:00,57.26,57.26,57.21,57.22,40519.0,51.0077,51.0077,50.9632,50.9721,40519.0
2021-08-30 15:30:00,57.21,57.22,57.18,57.19,29416.0,50.9632,50.9721,50.9365,50.9454,29416.0
2021-08-31 09:30:00,57.49,57.52,57.37,57.39,141265.0,51.2126,51.2393,51.1057,51.1235,141265.0
2021-08-31 10:00:00,57.38,57.46,57.38,57.41,52265.0,51.1146,51.1859,51.1146,51.1414,52265.0
2021-08-31 10:30:00,57.39,57.44,57.33,57.35,93505.0,51.1235,51.1681,51.0701,51.0879,93505.0
2021-08-31 11:00:00,57.36,57.41,57.32,57.36,51598.0,51.0968,51.1414,51.0612,51.0968,51598.0
2021-08-31 11:30:00,57.36,57.47,57.36,57.44,34909.0,51.0968,51.1948,51.0968,51.1681,34909.0
2021-08-31 12:00:00,57.43,57.45,57.42,57.45,38678.0,51.1592,51.177,51.1503,51.177,38678.0
2021-08-31 12:30:00,57.46,57.46,57.45,57.46,17011.0,51.1859,51.1859,51.177,51.1859,17011.0
2021-08-31 13:00:00,57.45,57.46,57.4,57.42,16806.0,51.177,51.1859,51.1324,51.1503,16806.0
2021-08-31 13:30:00,57.41,57.43,57.4,57.43,21418.0,51.1414,51.1592,51.1324,51.1592,21418.0
2021-08-31 14:00:00,57.43,57.45,57.41,57.44,11264.0,51.1592,51.177,51.1414,51.1681,11264.0
2021-08-31 14:30:00,57.44,57.46,57.42,57.46,26656.0,51.1681,51.1859,51.1503,51.1859,26656.0
2021-08-31 15:00:00,57.46,57.46,57.36,57.36,39726.0,51.1859,51.1859,51.0968,51.0968,39726.0
2021-08-31 15:30:00,57.36,57.43,57.35,57.37,160692.0,51.0968,51.1592,51.0879,51.1057,160692.0
2021-09-01 09:30:00,57.8,57.9,57.77,57.87,176770.0,51.4888,51.5779,51.462,51.5511,176770.0
2021-09-01 10:00:00,57.87,57.97,57.85,57.95,83593.0,51.5511,51.6402,51.5333,51.6224,83593.0
2021-09-01 10:30:00,57.97,58.0,57.94,57.99,46965.0,51.6402,51.6669,51.6135,51.658,46965.0
2021-09-01 11:00:00,57.99,58.01,57.95,57.98,106909.0,51.658,51.6758,51.6224,51.6491,106909.0
2021-09-01 11:30:00,57.97,58.02,57.96,58.02,13972.0,51.6402,51.6847,51.6313,51.6847,13972.0
2021-09-01 12:00:00,58.02,58.11,58.0,58.11,257472.0,51.6847,51.7649,51.6669,51.7649,257472.0
2021-09-01 12:30:00,58.11,58.12,58.09,58.1,118282.0,51.7649,51.7738,51.7471,51.756,118282.0
2021-09-01 13:00:00,58.1,58.11,58.06,58.1,171019.0,51.756,51.7649,51.7204,51.756,171019.0
2021-09-01 13:30:00,58.11,58.12,58.08,58.1,30017.0,51.7649,51.7738,51.7382,51.756,30017.0
2021-09-01 14:00:00,58.1,58.1,58.07,58.07,55498.0,51.756,51.756,51.7293,51.7293,55498.0
2021-09-01 14:30:00,58.07,58.07,58.0,58.04,43156.0,51.7293,51.7293,51.6669,51.7026,43156.0
2021-09-01 15:00:00,58.04,58.04,57.98,58.0,108390.0,51.7026,51.7026,51.6491,51.6669,108390.0
2021-09-01 15:30:00,57.99,58.0,57.95,57.97,111165.0,51.658,51.6669,51.6224,51.6402,111165.0
2021-09-02 09:30:00,58.12,58.14,58.05,58.1,46509.0,51.7738,51.7916,51.7115,51.756,46509.0
2021-09-02 10:00:00,58.11,58.12,58.03,58.12,50191.0,51.7649,51.7738,51.6937,51.7738,50191.0
2021-09-02 10:30:00,58.14,58.22,58.13,58.21,36830.0,51.7916,51.8629,51.7827,51.854,36830.0
2021-09-02 11:00:00,58.21,58.23,58.19,58.22,23789.0,51.854,51.8718,51.8362,51.8629,23789.0
2021-09-02 11:30:00,58.22,58.22,58.16,58.17,18971.0,51.8629,51.8629,51.8095,51.8184,18971.0
2021-09-02 12:00:00,58.16,58.16,58.12,58.13,191063.0,51.8095,51.8095,51.7738,51.7827,191063.0
2021-09-02 12:30:00,58.13,58.14,58.1,58.13,22253.0,51.7827,51.7916,51.756,51.7827,22253.0
2021-09-02 13:00:00,58.13,58.14,58.08,58.09,32727.0,51.7827,51.7916,51.7382,51.7471,32727.0
2021-09-02 13:30:00,58.09,58.09,58.05,58.07,66351.0,51.7471,51.7471,51.7115,51.7293,66351.0
2021-09-02 14:00:00,58.06,58.07,58.03,58.04,87330.0,51.7204,51.7293,51.6937,51.7026,87330.0
2021-09-02 14:30:00,58.03,58.08,58.02,58.08,20189.0,51.6937,51.7382,51.6847,51.7382,20189.0
2021-09-02 15:00:00,58.08,58.09,58.04,58.05,28389.0,51.7382,51.7471,51.7026,51.7115,28389.0
2021-09-02 15:30:00,58.05,58.09,58.02,58.09,136236.0,51.7115,51.7471,51.6847,51.7471,136236.0
2021-09-03 09:30:00,58.21,58.25,58.1,58.22,104909.0,51.854,51.8896,51.756,51.8629,104909.0
2021-09-03 10:00:00,58.22,58.32,58.18,58.3,107118.0,51.8629,51.952,51.8273,51.9342,107118.0
2021-09-03 10:30:00,58.28,58.35,58.25,58.32,43022.0,51.9164,51.9787,51.8896,51.952,43022.0
2021-09-03 11:00:00,58.33,58.38,58.27,58.3,50284.0,51.9609,52.0054,51.9075,51.9342,50284.0
2021-09-03 11:30:00,58.3,58.31,58.26,58.27,16796.0,51.9342,51.9431,51.8985,51.9075,16796.0
2021-09-03 12:00:00,58.26,58.31,58.26,58.31,20020.0,51.8985,51.9431,51.8985,51.9431,20020.0
2021-09-03 12:30:00,58.31,58.32,58.3,58.32,6275.0,51.9431,51.952,51.9342,51.952,6275.0
2021-09-03 13:00:00,58.33,58.38,58.33,58.37,2750.0,51.9609,52.0054,51.9609,51.9965,2750.0
2021-09-03 13:30:00,58.38,58.39,58.35,58.39,6245.0,52.0054,52.0143,51.9787,52.0143,6245.0
2021-09-03 14:00:00,58.38,58.41,58.37,58.39,19173.0,52.0054,52.0322,51.9965,52.0143,19173.0
2021-09-03 14:30:00,58.38,58.4,58.37,58.4,10787.0,52.0054,52.0233,51.9965,52.0233,10787.0
2021-09-03 15:00:00,58.4,58.42,58.38,58.38,15872.0,52.0233,52.0411,52.0054,52.0054,15872.0
2021-09-03 15:30:00,58.39,58.41,58.33,58.34,56072.0,52.0143,52.0322,51.9609,51.9698,56072.0
2021-09-07 09:30:00,58.45,58.55,58.45,58.54,68970.0,52.0678,52.1569,52.0678,52.148,68970.0
2021-09-07 10:00:00,58.54,58.55,58.42,58.45,134598.0,52.148,52.1569,52.0411,52.0678,134598.0
2021-09-07 10:30:00,58.43,58.51,58.42,58.5,96004.0,52.05,52.1212,52.0411,52.1123,96004.0
2021-09-07 11:00:00,58.51,58.51,58.42,58.46,90537.0,52.1212,52.1212,52.0411,52.0767,90537.0
2021-09-07 11:30:00,58.46,58.51,58.45,58.49,44573.0,52.0767,52.1212,52.0678,52.1034,44573.0
2021-09-07 12:00:00,58.5,58.54,58.5,58.51,47243.0,52.1123,52.148,52.1123,52.1212,47243.0
2021-09-07 12:30:00,58.51,58.56,58.51,58.53,21925.0,52.1212,52.1658,52.1212,52.1391,21925.0
2021-09-07 13:00:00,58.54,58.56,58.52,58.52,25699.0,52.148,52.1658,52.1302,52.1302,25699.0
2021-09-07 13:30:00,58.52,58.56,58.52,58.54,27074.0,52.1302,52.1658,52.1302,52.148,27074.0
2021-09-07 14:00:00,58.54,58.55,58.49,58.51,13623.0,52.148,52.1569,52.1034,52.1212,13623.0
2021-09-07 14:30:00,58.51,58.53,58.5,58.52,40199.0,52.1212,52.1391,52.1123,52.1302,40199.0
2021-09-07 15:00:00,58.53,58.53,58.47,58.47,24034.0,52.1391,52.1391,52.0856,52.0856,24034.0
2021-09-07 15:30:00,58.46,58.48,58.42,58.44,101954.0,52.0767,52.0945,52.0411,52.0589,101954.0
2021-09-08 09:30:00,58.17,58.17,58.09,58.1,64309.0,51.8184,51.8184,51.7471,51.756,64309.0
2021-09-08 10:00:00,58.1,58.15,57.99,57.99,91404.0,51.756,51.8006,51.658,51.658,91404.0
2021-09-08 10:30:00,57.91,57.91,57.75,57.82,103475.0,51.5868,51.5868,51.4442,51.5066,103475.0
2021-09-08 11:00:00,57.81,57.91,57.81,57.87,41746.0,51.4977,51.5868,51.4977,51.5511,41746.0
2021-09-08 11:30:00,57.88,57.89,57.8,57.83,130069.0,51.56,51.5689,51.4888,51.5155,130069.0
2021-09-08 12:00:00,57.8,57.99,57.8,57.97,75042.0,51.4888,51.658,51.4888,51.6402,75042.0
2021-09-08 12:30:00,57.96,57.96,57.88,57.89,93867.0,51.6313,51.6313,51.56,51.5689,93867.0
2021-09-08 13:00:00,57.89,57.92,57.86,57.92,33328.0,51.5689,51.5957,51.5422,51.5957,33328.0
2021-09-08 13:30:00,57.91,57.93,57.89,57.89,44154.0,51.5868,51.6046,51.5689,51.5689,44154.0
2021-09-08 14:00:00,57.89,57.96,57.89,57.92,68903.0,51.5689,51.6313,51.5689,51.5957,68903.0
2021-09-08 14:30:00,57.92,57.94,57.9,57.91,16028.0,51.5957,51.6135,51.5779,51.5868,16028.0
2021-09-08 15:00:00,57.91,57.94,57.9,57.9,26817.0,51.5868,51.6135,51.5779,51.5779,26817.0
2021-09-08 15:30:00,57.89,57.9,57.83,57.83,407479.0,51.5689,51.5779,51.5155,51.5155,407479.0
2021-09-09 09:30:00,57.73,57.88,57.69,57.84,19838.0,51.4264,51.56,51.3908,51.5244,19838.0
2021-09-09 10:00:00,57.84,57.97,57.84,57.94,35242.0,51.5244,51.6402,51.5244,51.6135,35242.0
2021-09-09 10:30:00,57.94,57.98,57.93,57.95,68989.0,51.6135,51.6491,51.6046,51.6224,68989.0
2021-09-09 11:00:00,57.95,57.97,57.83,57.84,69561.0,51.6224,51.6402,51.5155,51.5244,69561.0
2021-09-09 11:30:00,57.84,57.9,57.83,57.9,27033.0,51.5244,51.5779,51.5155,51.5779,27033.0
2021-09-09 12:00:00,57.89,57.89,57.84,57.88,23855.0,51.5689,51.5689,51.5244,51.56,23855.0
2021-09-09 12:30:00,57.87,57.92,57.86,57.87,15991.0,51.5511,51.5957,51.5422,51.5511,15991.0
2021-09-09 13:00:00,57.87,57.91,57.74,57.75,36843.0,51.5511,51.5868,51.4353,51.4442,36843.0
2021-09-09 13:30:00,57.7,57.73,57.68,57.71,42802.0,51.3997,51.4264,51.3819,51.4086,42802.0
2021-09-09 14:00:00,57.71,57.74,57.65,57.73,17429.0,51.4086,51.4353,51.3552,51.4264,17429.0
2021-09-09 14:30:00,57.73,57.77,57.67,57.77,66518.0,51.4264,51.462,51.373,51.462,66518.0
2021-09-09 15:00:00,57.76,57.78,57.73,57.76,24704.0,51.4531,51.471,51.4264,51.4531,24704.0
2021-09-09 15:30:00,57.75,57.86,57.74,57.76,123087.0,51.4442,51.5422,51.4353,51.4531,123087.0
2021-09-10 09:30:00,58.16,58.19,58.08,58.12,38392.0,51.8095,51.8362,51.7382,51.7738,38392.0
2021-09-10 10:00:00,58.09,58.09,58.02,58.06,30809.0,51.7471,51.7471,51.6847,51.7204,30809.0
2021-09-10 10:30:00,58.06,58.06,57.84,57.9,83871.0,51.7204,51.7204,51.5244,51.5779,83871.0
2021-09-10 11:00:00,57.91,57.92,57.85,57.88,39420.0,51.5868,51.5957,51.5333,51.56,39420.0
2021-09-10 11:30:00,57.87,57.92,57.86,57.92,54353.0,51.5511,51.5957,51.5422,51.5957,54353.0
2021-09-10 12:00:00,57.9,57.98,57.9,57.97,21213.0,51.5779,51.6491,51.5779,51.6402,21213.0
2021-09-10 12:30:00,57.97,57.99,57.96,57.97,34144.0,51.6402,51.658,51.6313,51.6402,34144.0
2021-09-10 13:00:00,57.98,57.98,57.89,57.89,19508.0,51.6491,51.6491,51.5689,51.5689,19508.0
2021-09-10 13:30:00,57.9,57.92,57.88,57.9,44051.0,51.5779,51.5957,51.56,51.5779,44051.0
2021-09-10 14:00:00,57.9,57.91,57.86,57.86,146287.0,51.5779,51.5868,51.5422,51.5422,146287.0
2021-09-10 14:30:00,57.85,57.86,57.83,57.84,139211.0,51.5333,51.5422,51.5155,51.5244,139211.0
2021-09-10 15:00:00,57.84,57.84,57.73,57.73,221923.0,51.5244,51.5244,51.4264,51.4264,221923.0
2021-09-10 15:30:00,57.73,57.74,57.62,57.63,347212.0,51.4264,51.4353,51.3284,51.3373,347212.0
2021-09-13 09:30:00,58.06,58.06,57.87,57.94,39154.0,51.7204,51.7204,51.5511,51.6135,39154.0
2021-09-13 10:00:00,57.94,57.95,57.83,57.88,111054.0,51.6135,51.6224,51.5155,51.56,111054.0
2021-09-13 10:30:00,57.9,58.0,57.85,57.99,156834.0,51.5779,51.6669,51.5333,51.658,156834.0
2021-09-13 11:00:00,58.0,58.01,57.86,57.94,32392.0,51.6669,51.6758,51.5422,51.6135,32392.0
2021-09-13 11:30:00,57.94,57.98,57.93,57.94,19615.0,51.6135,51.6491,51.6046,51.6135,19615.0
2021-09-13 12:00:00,57.94,58.02,57.93,58.01,39441.0,51.6135,51.6847,51.6046,51.6758,39441.0
2021-09-13 12:30:00,58.01,58.02,57.95,58.01,30791.0,51.6758,51.6847,51.6224,51.6758,30791.0
2021-09-13 13:00:00,58.01,58.02,57.91,57.91,23110.0,51.6758,51.6847,51.5868,51.5868,23110.0
2021-09-13 13:30:00,57.91,57.93,57.86,57.89,55953.0,51.5868,51.6046,51.5422,51.5689,55953.0
2021-09-13 14:00:00,57.89,57.92,57.84,57.85,46794.0,51.5689,51.5957,51.5244,51.5333,46794.0
2021-09-13 14:30:00,57.84,57.89,57.81,57.88,61839.0,51.5244,51.5689,51.4977,51.56,61839.0
2021-09-13 15:00:00,57.86,57.92,57.8,57.92,104198.0,51.5422,51.5957,51.4888,51.5957,104198.0
2021-09-13 15:30:00,57.92,57.96,57.88,57.95,383045.0,51.5957,51.6313,51.56,51.6224,383045.0
2021-09-14 09:30:00,58.0,58.06,57.81,57.81,92525.0,51.6669,51.7204,51.4977,51.4977,92525.0
2021-09-14 10:00:00,57.81,57.83,57.74,57.76,8007.0,51.4977,51.5155,51.4353,51.4531,8007.0
2021-09-14 10:30:00,57.77,57.77,57.68,57.71,72688.0,51.462,51.462,51.3819,51.4086,72688.0
2021-09-14 11:00:00,57.72,57.81,57.7,57.8,86756.0,51.4175,51.4977,51.3997,51.4888,86756.0
2021-09-14 11:30:00,57.83,57.86,57.81,57.85,35067.0,51.5155,51.5422,51.4977,51.5333,35067.0
2021-09-14 12:00:00,57.87,57.9,57.86,57.88,15677.0,51.5511,51.5779,51.5422,51.56,15677.0
2021-09-14 12:30:00,57.87,57.87,57.79,57.79,25220.0,51.5511,51.5511,51.4799,51.4799,25220.0
2021-09-14 13:00:00,57.8,57.81,57.72,57.78,38609.0,51.4888,51.4977,51.4175,51.471,38609.0
2021-09-14 13:30:00,57.78,57.82,57.74,57.81,39242.0,51.471,51.5066,51.4353,51.4977,39242.0
2021-09-14 14:00:00,57.8,57.82,57.69,57.69,85070.0,51.4888,51.5066,51.3908,51.3908,85070.0
2021-09-14 14:30:00,57.68,57.68,57.6,57.65,76999.0,51.3819,51.3819,51.3106,51.3552,76999.0
2021-09-14 15:00:00,57.64,57.66,57.59,57.59,134524.0,51.3462,51.3641,51.3017,51.3017,134524.0
2021-09-14 15:30:00,57.59,57.66,57.57,57.64,310990.0,51.3017,51.3641,51.2839,51.3462,310990.0
2021-09-15 09:30:00,57.57,57.66,57.49,57.61,72876.0,51.2839,51.3641,51.2126,51.3195,72876.0
2021-09-15 10:00:00,57.61,57.63,57.46,57.52,102520.0,51.3195,51.3373,51.1859,51.2393,102520.0
2021-09-15 10:30:00,57.56,57.56,57.46,57.51,37936.0,51.275,51.275,51.1859,51.2304,37936.0
2021-09-15 11:00:00,57.51,57.51,57.45,57.48,36546.0,51.2304,51.2304,51.177,51.2037,36546.0
2021-09-15 11:30:00,57.46,57.47,57.42,57.47,32264.0,51.1859,51.1948,51.1503,51.1948,32264.0
2021-09-15 12:00:00,57.46,57.53,57.43,57.52,400160.0,51.1859,51.2483,51.1592,51.2393,400160.0
2021-09-15 12:30:00,57.53,57.61,57.52,57.6,384743.0,51.2483,51.3195,51.2393,51.3106,384743.0
2021-09-15 13:00:00,57.6,57.65,57.6,57.65,321892.0,51.3106,51.3552,51.3106,51.3552,321892.0
2021-09-15 13:30:00,57.65,57.69,57.65,57.66,172887.0,51.3552,51.3908,51.3552,51.3641,172887.0
2021-09-15 14:00:00,57.65,57.7,57.64,57.68,129189.0,51.3552,51.3997,51.3462,51.3819,129189.0
2021-09-15 14:30:00,57.68,57.72,57.67,57.7,86221.0,51.3819,51.4175,51.373,51.3997,86221.0
2021-09-15 15:00:00,57.7,57.75,57.69,57.73,60020.0,51.3997,51.4442,51.3908,51.4264,60020.0
2021-09-15 15:30:00,57.74,57.79,57.72,57.79,232760.0,51.4353,51.4799,51.4175,51.4799,232760.0
2021-09-16 09:30:00,57.37,57.4,57.24,57.26,104420.0,51.1057,51.1324,50.9899,51.0077,104420.0
2021-09-16 10:00:00,57.25,57.3,57.22,57.3,108868.0,50.9988,51.0434,50.9721,51.0434,108868.0
2021-09-16 10:30:00,57.3,57.37,57.26,57.29,32041.0,51.0434,51.1057,51.0077,51.0345,32041.0
2021-09-16 11:00:00,57.28,57.35,57.25,57.29,65151.0,51.0256,51.0879,50.9988,51.0345,65151.0
2021-09-16 11:30:00,57.3,57.33,57.26,57.33,41930.0,51.0434,51.0701,51.0077,51.0701,41930.0
2021-09-16 12:00:00,57.34,57.39,57.31,57.35,26682.0,51.079,51.1235,51.0523,51.0879,26682.0
2021-09-16 12:30:00,57.36,57.39,57.34,57.36,21976.0,51.0968,51.1235,51.079,51.0968,21976.0
2021-09-16 13:00:00,57.35,57.37,57.33,57.36,52159.0,51.0879,51.1057,51.0701,51.0968,52159.0
2021-09-16 13:30:00,57.36,57.42,57.32,57.42,69963.0,51.0968,51.1503,51.0612,51.1503,69963.0
2021-09-16 14:00:00,57.42,57.47,57.41,57.45,85599.0,51.1503,51.1948,51.1414,51.177,85599.0
2021-09-16 14:30:00,57.46,57.49,57.44,57.48,50364.0,51.1859,51.2126,51.1681,51.2037,50364.0
2021-09-16 15:00:00,57.48,57.54,57.43,57.44,148040.0,51.2037,51.2572,51.1592,51.1681,148040.0
2021-09-16 15:30:00,57.44,57.51,57.43,57.47,935727.0,51.1681,51.2304,51.1592,51.1948,935727.0
2021-09-17 09:30:00,57.27,57.35,57.09,57.11,143513.0,51.0166,51.0879,50.8563,50.8741,143513.0
2021-09-17 10:00:00,57.12,57.13,56.95,56.98,150451.0,50.883,50.8919,50.7316,50.7583,150451.0
2021-09-17 10:30:00,56.95,56.98,56.82,56.85,215846.0,50.7316,50.7583,50.6158,50.6425,215846.0
2021-09-17 11:00:00,56.84,56.92,56.75,56.8,437416.0,50.6336,50.7049,50.5534,50.598,437416.0
2021-09-17 11:30:00,56.8,56.88,56.74,56.86,166044.0,50.598,50.6692,50.5445,50.6514,166044.0
2021-09-17 12:00:00,56.86,56.96,56.86,56.95,81927.0,50.6514,50.7405,50.6514,50.7316,81927.0
2021-09-17 12:30:00,56.94,56.98,56.91,56.93,164449.0,50.7227,50.7583,50.696,50.7138,164449.0
2021-09-17 13:00:00,56.92,56.92,56.83,56.89,113710.0,50.7049,50.7049,50.6247,50.6781,113710.0
2021-09-17 13:30:00,56.88,56.89,56.76,56.8,225441.0,50.6692,50.6781,50.5623,50.598,225441.0
2021-09-17 14:00:00,56.8,56.88,56.8,56.83,147484.0,50.598,50.6692,50.598,50.6247,147484.0
2021-09-17 14:30:00,56.82,56.92,56.8,56.89,132237.0,50.6158,50.7049,50.598,50.6781,132237.0
2021-09-17 15:00:00,56.89,56.93,56.86,56.89,171953.0,50.6781,50.7138,50.6514,50.6781,171953.0
2021-09-17 15:30:00,56.88,56.95,56.86,56.88,382836.0,50.6692,50.7316,50.6514,50.6692,382836.0
2021-09-20 09:30:00,55.59,55.84,55.56,55.8,164991.0,49.5201,49.7428,49.4934,49.7072,164991.0
2021-09-20 10:00:00,55.8,55.81,55.64,55.72,140130.0,49.7072,49.7161,49.5646,49.6359,140130.0
2021-09-20 10:30:00,55.73,55.82,55.69,55.71,248165.0,49.6448,49.725,49.6092,49.627,248165.0
2021-09-20 11:00:00,55.71,55.85,55.66,55.82,103250.0,49.627,49.7517,49.5824,49.725,103250.0
2021-09-20 11:30:00,55.83,55.83,55.61,55.63,183592.0,49.7339,49.7339,49.5379,49.5557,183592.0
2021-09-20 12:00:00,55.63,55.64,55.47,55.53,97717.0,49.5557,49.5646,49.4132,49.4666,97717.0
2021-09-20 12:30:00,55.52,55.53,55.41,55.41,132463.0,49.4577,49.4666,49.3597,49.3597,132463.0
2021-09-20 13:00:00,55.42,55.48,55.34,55.48,55741.0,49.3686,49.4221,49.2974,49.4221,55741.0
2021-09-20 13:30:00,55.46,55.52,55.44,55.47,51108.0,49.4043,49.4577,49.3865,49.4132,51108.0
2021-09-20 14:00:00,55.46,55.49,55.28,55.29,82414.0,49.4043,49.431,49.2439,49.2528,82414.0
2021-09-20 14:30:00,55.3,55.36,55.25,55.31,91740.0,49.2617,49.3152,49.2172,49.2707,91740.0
2021-09-20 15:00:00,55.29,55.4,55.2,55.4,433197.0,49.2528,49.3508,49.1727,49.3508,433197.0
2021-09-20 15:30:00,55.41,55.69,55.4,55.67,418528.0,49.3597,49.6092,49.3508,49.5913,418528.0
2021-09-21 09:30:00,56.29,56.41,56.23,56.33,120981.0,50.1436,50.2505,50.0902,50.1793,120981.0
2021-09-21 10:00:00,56.34,56.34,56.13,56.21,207080.0,50.1882,50.1882,50.0011,50.0724,207080.0
2021-09-21 10:30:00,56.22,56.27,56.06,56.08,315520.0,50.0813,50.1258,49.9388,49.9566,315520.0
2021-09-21 11:00:00,56.07,56.19,56.03,56.11,296074.0,49.9477,50.0546,49.912,49.9833,296074.0
2021-09-21 11:30:00,56.13,56.28,56.12,56.26,171520.0,50.0011,50.1347,49.9922,50.1169,171520.0
2021-09-21 12:00:00,56.27,56.36,56.27,56.34,126366.0,50.1258,50.206,50.1258,50.1882,126366.0
2021-09-21 12:30:00,56.34,56.37,56.26,56.31,155823.0,50.1882,50.2149,50.1169,50.1615,155823.0
2021-09-21 13:00:00,56.31,56.33,56.23,56.24,136708.0,50.1615,50.1793,50.0902,50.0991,136708.0
2021-09-21 13:30:00,56.23,56.27,56.19,56.23,218210.0,50.0902,50.1258,50.0546,50.0902,218210.0
2021-09-21 14:00:00,56.25,56.28,56.17,56.18,156759.0,50.108,50.1347,50.0368,50.0457,156759.0
2021-09-21 14:30:00,56.17,56.34,56.17,56.26,194847.0,50.0368,50.1882,50.0368,50.1169,194847.0
2021-09-21 15:00:00,56.27,56.36,56.27,56.32,288168.0,50.1258,50.206,50.1258,50.1704,288168.0
2021-09-21 15:30:00,56.33,56.34,56.18,56.18,142407.0,50.1793,50.1882,50.0457,50.0457,142407.0
2021-09-22 09:30:00,56.51,56.74,56.51,56.71,121587.0,50.3396,50.5445,50.3396,50.5178,121587.0
2021-09-22 10:00:00,56.72,56.8,56.72,56.74,168137.0,50.5267,50.598,50.5267,50.5445,168137.0
2021-09-22 10:30:00,56.73,56.78,56.72,56.75,87221.0,50.5356,50.5801,50.5267,50.5534,87221.0
2021-09-22 11:00:00,56.75,56.8,56.75,56.8,39375.0,50.5534,50.598,50.5534,50.598,39375.0
2021-09-22 11:30:00,56.79,56.93,56.79,56.87,201926.0,50.5891,50.7138,50.5891,50.6603,201926.0
2021-09-22 12:00:00,56.87,56.87,56.81,56.83,41845.0,50.6603,50.6603,50.6069,50.6247,41845.0
2021-09-22 12:30:00,56.84,56.86,56.79,56.8,50506.0,50.6336,50.6514,50.5891,50.598,50506.0
2021-09-22 13:00:00,56.79,56.79,56.74,56.76,69662.0,50.5891,50.5891,50.5445,50.5623,69662.0
2021-09-22 13:30:00,56.76,56.77,56.71,56.73,17160.0,50.5623,50.5712,50.5178,50.5356,17160.0
2021-09-22 14:00:00,56.61,57.03,56.5,56.99,150179.0,50.4287,50.8028,50.3307,50.7672,150179.0
2021-09-22 14:30:00,56.98,57.02,56.54,56.61,237024.0,50.7583,50.7939,50.3664,50.4287,237024.0
2021-09-22 15:00:00,56.63,56.86,56.58,56.76,63466.0,50.4465,50.6514,50.402,50.5623,63466.0
2021-09-22 15:30:00,56.77,56.77,56.59,56.61,104354.0,50.5712,50.5712,50.4109,50.4287,104354.0
2021-09-23 09:30:00,56.99,57.2,56.97,57.17,144358.0,50.7672,50.9543,50.7494,50.9276,144358.0
2021-09-23 10:00:00,57.17,57.24,57.15,57.18,71679.0,50.9276,50.9899,50.9097,50.9365,71679.0
2021-09-23 10:30:00,57.17,57.22,57.15,57.21,26044.0,50.9276,50.9721,50.9097,50.9632,26044.0
2021-09-23 11:00:00,57.21,57.21,57.09,57.11,95366.0,50.9632,50.9632,50.8563,50.8741,95366.0
2021-09-23 11:30:00,57.11,57.15,57.1,57.14,92775.0,50.8741,50.9097,50.8652,50.9008,92775.0
2021-09-23 12:00:00,57.14,57.17,57.11,57.17,17519.0,50.9008,50.9276,50.8741,50.9276,17519.0
2021-09-23 12:30:00,57.19,57.21,57.17,57.19,19754.0,50.9454,50.9632,50.9276,50.9454,19754.0
2021-09-23 13:00:00,57.19,57.24,57.18,57.23,18085.0,50.9454,50.9899,50.9365,50.981,18085.0
2021-09-23 13:30:00,57.25,57.28,57.24,57.28,17019.0,50.9988,51.0256,50.9899,51.0256,17019.0
2021-09-23 14:00:00,57.27,57.27,57.21,57.22,18497.0,51.0166,51.0166,50.9632,50.9721,18497.0
2021-09-23 14:30:00,57.22,57.23,57.18,57.2,18397.0,50.9721,50.981,50.9365,50.9543,18397.0
2021-09-23 15:00:00,57.2,57.21,57.16,57.18,16095.0,50.9543,50.9632,50.9187,50.9365,16095.0
2021-09-23 15:30:00,57.19,57.21,57.17,57.19,102228.0,50.9454,50.9632,50.9276,50.9454,102228.0
2021-09-24 09:30:00,56.62,56.75,56.59,56.7,33443.0,50.4376,50.5534,50.4109,50.5089,33443.0
2021-09-24 10:00:00,56.71,56.75,56.6,56.62,78164.0,50.5178,50.5534,50.4198,50.4376,78164.0
2021-09-24 10:30:00,56.63,56.65,56.58,56.63,41972.0,50.4465,50.4643,50.402,50.4465,41972.0
2021-09-24 11:00:00,56.63,56.66,56.59,56.59,6978.0,50.4465,50.4732,50.4109,50.4109,6978.0
2021-09-24 11:30:00,56.6,56.66,56.58,56.65,12291.0,50.4198,50.4732,50.402,50.4643,12291.0
2021-09-24 12:00:00,56.64,56.7,56.64,56.69,7716.0,50.4554,50.5089,50.4554,50.5,7716.0
2021-09-24 12:30:00,56.7,56.7,56.66,56.66,3323.0,50.5089,50.5089,50.4732,50.4732,3323.0
2021-09-24 13:00:00,56.66,56.67,56.65,56.67,5462.0,50.4732,50.4822,50.4643,50.4822,5462.0
2021-09-24 13:30:00,56.67,56.67,56.63,56.63,24802.0,50.4822,50.4822,50.4465,50.4465,24802.0
2021-09-24 14:00:00,56.63,56.65,56.61,56.63,31095.0,50.4465,50.4643,50.4287,50.4465,31095.0
2021-09-24 14:30:00,56.64,56.69,56.63,56.69,22432.0,50.4554,50.5,50.4465,50.5,22432.0
2021-09-24 15:00:00,56.68,56.68,56.64,56.66,15443.0,50.4911,50.4911,50.4554,50.4732,15443.0
2021-09-24 15:30:00,56.66,56.69,56.63,56.63,207482.0,50.4732,50.5,50.4465,50.4465,207482.0
2021-09-27 09:30:00,56.57,56.68,56.46,56.68,243902.0,50.3931,50.4911,50.2951,50.4911,243902.0
2021-09-27 10:00:00,56.66,56.76,56.63,56.74,55036.0,50.4732,50.5623,50.4465,50.5445,55036.0
2021-09-27 10:30:00,56.74,56.76,56.7,56.7,15876.0,50.5445,50.5623,50.5089,50.5089,15876.0
2021-09-27 11:00:00,56.7,56.75,56.67,56.68,94769.0,50.5089,50.5534,50.4822,50.4911,94769.0
2021-09-27 11:30:00,56.69,56.72,56.61,56.66,94238.0,50.5,50.5267,50.4287,50.4732,94238.0
2021-09-27 12:00:00,56.66,56.74,56.64,56.73,14377.0,50.4732,50.5445,50.4554,50.5356,14377.0
2021-09-27 12:30:00,56.73,56.74,56.69,56.7,17589.0,50.5356,50.5445,50.5,50.5089,17589.0
2021-09-27 13:00:00,56.7,56.78,56.7,56.77,53396.0,50.5089,50.5801,50.5089,50.5712,53396.0
2021-09-27 13:30:00,56.77,56.81,56.76,56.8,37530.0,50.5712,50.6069,50.5623,50.598,37530.0
2021-09-27 14:00:00,56.8,56.82,56.79,56.81,25122.0,50.598,50.6158,50.5891,50.6069,25122.0
2021-09-27 14:30:00,56.82,56.83,56.75,56.75,28455.0,50.6158,50.6247,50.5534,50.5534,28455.0
2021-09-27 15:00:00,56.76,56.81,56.76,56.78,12365.0,50.5623,50.6069,50.5623,50.5801,12365.0
2021-09-27 15:30:00,56.79,56.8,56.72,56.76,245726.0,50.5891,50.598,50.5267,50.5623,245726.0
2021-09-28 09:30:00,56.06,56.1,55.8,55.89,192205.0,49.9388,49.9744,49.7072,49.7873,192205.0
2021-09-28 10:00:00,55.89,55.89,55.62,55.71,137249.0,49.7873,49.7873,49.5468,49.627,137249.0
2021-09-28 10:30:00,55.72,55.8,55.68,55.7,48334.0,49.6359,49.7072,49.6003,49.6181,48334.0
2021-09-28 11:00:00,55.71,55.72,55.59,55.66,72884.0,49.627,49.6359,49.5201,49.5824,72884.0
2021-09-28 11:30:00,55.66,55.67,55.55,55.63,84403.0,49.5824,49.5913,49.4845,49.5557,84403.0
2021-09-28 12:00:00,55.61,55.7,55.57,55.67,93818.0,49.5379,49.6181,49.5023,49.5913,93818.0
2021-09-28 12:30:00,55.66,55.66,55.53,55.54,66065.0,49.5824,49.5824,49.4666,49.4755,66065.0
2021-09-28 13:00:00,55.55,55.7,55.5,55.66,593892.0,49.4845,49.6181,49.4399,49.5824,593892.0
2021-09-28 13:30:00,55.65,55.66,55.56,55.57,154752.0,49.5735,49.5824,49.4934,49.5023,154752.0
2021-09-28 14:00:00,55.56,55.69,55.52,55.69,146497.0,49.4934,49.6092,49.4577,49.6092,146497.0
2021-09-28 14:30:00,55.68,55.78,55.61,55.76,184333.0,49.6003,49.6893,49.5379,49.6715,184333.0
2021-09-28 15:00:00,55.75,55.81,55.69,55.69,310562.0,49.6626,49.7161,49.6092,49.6092,310562.0
2021-09-28 15:30:00,55.68,55.74,55.59,55.68,660298.0,49.6003,49.6537,49.5201,49.6003,660298.0
2021-09-29 09:30:00,55.73,55.78,55.56,55.74,114175.0,49.6448,49.6893,49.4934,49.6537,114175.0
2021-09-29 10:00:00,55.75,55.81,55.68,55.71,151917.0,49.6626,49.7161,49.6003,49.627,151917.0
2021-09-29 10:30:00,55.69,55.78,55.65,55.72,93865.0,49.6092,49.6893,49.5735,49.6359,93865.0
2021-09-29 11:00:00,55.75,55.77,55.65,55.65,101536.0,49.6626,49.6804,49.5735,49.5735,101536.0
2021-09-29 11:30:00,55.65,55.67,55.55,55.6,103738.0,49.5735,49.5913,49.4845,49.529,103738.0
2021-09-29 12:00:00,55.6,55.64,55.46,55.48,96130.0,49.529,49.5646,49.4043,49.4221,96130.0
2021-09-29 12:30:00,55.48,55.52,55.45,55.5,51306.0,49.4221,49.4577,49.3954,49.4399,51306.0
2021-09-29 13:00:00,55.49,55.53,55.45,55.47,78304.0,49.431,49.4666,49.3954,49.4132,78304.0
2021-09-29 13:30:00,55.46,55.46,55.4,55.45,86929.0,49.4043,49.4043,49.3508,49.3954,86929.0
2021-09-29 14:00:00,55.45,55.59,55.44,55.58,146017.0,49.3954,49.5201,49.3865,49.5112,146017.0
2021-09-29 14:30:00,55.58,55.63,55.57,55.6,51744.0,49.5112,49.5557,49.5023,49.529,51744.0
2021-09-29 15:00:00,55.61,55.63,55.56,55.57,52002.0,49.5379,49.5557,49.4934,49.5023,52002.0
2021-09-29 15:30:00,55.57,55.58,55.38,55.45,236042.0,49.5023,49.5112,49.333,49.3954,236042.0
2021-09-30 09:30:00,55.63,55.78,55.57,55.63,784619.0,49.5557,49.6893,49.5023,49.5557,784619.0
2021-09-30 10:00:00,55.62,55.64,55.53,55.63,60030.0,49.5468,49.5646,49.4666,49.5557,60030.0
2021-09-30 10:30:00,55.61,55.66,55.53,55.55,95739.0,49.5379,49.5824,49.4666,49.4845,95739.0
2021-09-30 11:00:00,55.53,55.79,55.53,55.78,79631.0,49.4666,49.6982,49.4666,49.6893,79631.0
2021-09-30 11:30:00,55.77,55.77,55.42,55.49,102698.0,49.6804,49.6804,49.3686,49.431,102698.0
2021-09-30 12:00:00,55.5,55.52,55.33,55.35,74885.0,49.4399,49.4577,49.2885,49.3063,74885.0
2021-09-30 12:30:00,55.34,55.46,55.3,55.4,128276.0,49.2974,49.4043,49.2617,49.3508,128276.0
2021-09-30 13:00:00,55.38,55.53,55.38,55.41,152373.0,49.333,49.4666,49.333,49.3597,152373.0
2021-09-30 13:30:00,55.4,55.47,55.35,55.46,89760.0,49.3508,49.4132,49.3063,49.4043,89760.0
2021-09-30 14:00:00,55.47,55.56,55.46,55.53,172256.0,49.4132,49.4934,49.4043,49.4666,172256.0
2021-09-30 14:30:00,55.53,55.65,55.53,55.58,78178.0,49.4666,49.5735,49.4666,49.5112,78178.0
2021-09-30 15:00:00,55.58,55.66,55.53,55.55,88151.0,49.5112,49.5824,49.4666,49.4845,88151.0
2021-09-30 15:30:00,55.55,55.63,55.37,55.4,682767.0,49.4845,49.5557,49.3241,49.3508,682767.0
2021-10-01 09:30:00,55.45,55.5,55.23,55.26,159808.0,49.3954,49.4399,49.1994,49.2261,159808.0
2021-10-01 10:00:00,55.26,55.35,55.05,55.13,154719.0,49.2261,49.3063,49.039,49.1103,154719.0
2021-10-01 10:30:00,55.1,55.15,55.03,55.14,201371.0,49.0836,49.1281,49.0212,49.1192,201371.0
2021-10-01 11:00:00,55.14,55.27,55.06,55.18,197510.0,49.1192,49.235,49.048,49.1549,197510.0
2021-10-01 11:30:00,55.18,55.36,55.17,55.3,213349.0,49.1549,49.3152,49.1459,49.2617,213349.0
2021-10-01 12:00:00,55.31,55.35,55.25,55.34,85566.0,49.2707,49.3063,49.2172,49.2974,85566.0
2021-10-01 12:30:00,55.34,55.36,55.3,55.31,57233.0,49.2974,49.3152,49.2617,49.2707,57233.0
2021-10-01 13:00:00,55.3,55.41,55.28,55.4,35951.0,49.2617,49.3597,49.2439,49.3508,35951.0
2021-10-01 13:30:00,55.4,55.48,55.39,55.45,59348.0,49.3508,49.4221,49.3419,49.3954,59348.0
2021-10-01 14:00:00,55.46,55.55,55.46,55.52,36050.0,49.4043,49.4845,49.4043,49.4577,36050.0
2021-10-01 14:30:00,55.53,55.57,55.5,55.56,82638.0,49.4666,49.5023,49.4399,49.4934,82638.0
2021-10-01 15:00:00,55.57,55.63,55.54,55.54,41559.0,49.5023,49.5557,49.4755,49.4755,41559.0
2021-10-01 15:30:00,55.54,55.61,55.49,55.53,352130.0,49.4755,49.5379,49.431,49.4666,352130.0
2021-10-04 09:30:00,55.32,55.32,55.21,55.31,19621.0,49.2796,49.2796,49.1816,49.2707,19621.0
2021-10-04 10:00:00,55.29,55.31,55.04,55.07,21384.0,49.2528,49.2707,49.0301,49.0569,21384.0
2021-10-04 10:30:00,55.04,55.04,54.77,54.84,112981.0,49.0301,49.0301,48.7896,48.852,112981.0
2021-10-04 11:00:00,54.83,54.89,54.75,54.79,46761.0,48.8431,48.8965,48.7718,48.8074,46761.0
2021-10-04 11:30:00,54.79,54.87,54.69,54.86,155075.0,48.8074,48.8787,48.7184,48.8698,155075.0
2021-10-04 12:00:00,54.85,54.9,54.79,54.82,276116.0,48.8609,48.9054,48.8074,48.8342,276116.0
2021-10-04 12:30:00,54.82,54.86,54.78,54.83,33552.0,48.8342,48.8698,48.7985,48.8431,33552.0
2021-10-04 13:00:00,54.82,54.89,54.76,54.81,64293.0,48.8342,48.8965,48.7807,48.8253,64293.0
2021-10-04 13:30:00,54.81,54.88,54.81,54.83,124395.0,48.8253,48.8876,48.8253,48.8431,124395.0
2021-10-04 14:00:00,54.83,54.93,54.83,54.87,135555.0,48.8431,48.9321,48.8431,48.8787,135555.0
2021-10-04 14:30:00,54.87,54.95,54.84,54.9,105582.0,48.8787,48.95,48.852,48.9054,105582.0
2021-10-04 15:00:00,54.9,54.97,54.81,54.85,142556.0,48.9054,48.9678,48.8253,48.8609,142556.0
2021-10-04 15:30:00,54.84,54.96,54.81,54.95,542434.0,48.852,48.9589,48.8253,48.95,542434.0
2021-10-05 09:30:00,55.04,55.14,55.0,55.1,79334.0,49.0301,49.1192,48.9945,49.0836,79334.0
2021-10-05 10:00:00,55.11,55.31,55.11,55.3,113305.0,49.0925,49.2707,49.0925,49.2617,113305.0
2021-10-05 10:30:00,55.3,55.37,55.28,55.36,156168.0,49.2617,49.3241,49.2439,49.3152,156168.0
2021-10-05 11:00:00,55.37,55.47,55.35,55.45,84854.0,49.3241,49.4132,49.3063,49.3954,84854.0
2021-10-05 11:30:00,55.45,55.48,55.37,55.43,67269.0,49.3954,49.4221,49.3241,49.3776,67269.0
2021-10-05 12:00:00,55.42,55.46,55.37,55.41,121649.0,49.3686,49.4043,49.3241,49.3597,121649.0
2021-10-05 12:30:00,55.41,55.43,55.38,55.42,54746.0,49.3597,49.3776,49.333,49.3686,54746.0
2021-10-05 13:00:00,55.42,55.44,55.39,55.4,73637.0,49.3686,49.3865,49.3419,49.3508,73637.0
2021-10-05 13:30:00,55.41,55.47,55.4,55.45,85937.0,49.3597,49.4132,49.3508,49.3954,85937.0
2021-10-05 14:00:00,55.46,55.49,55.41,55.45,68454.0,49.4043,49.431,49.3597,49.3954,68454.0
2021-10-05 14:30:00,55.45,55.48,55.43,55.45,57276.0,49.3954,49.4221,49.3776,49.3954,57276.0
2021-10-05 15:00:00,55.44,55.46,55.39,55.41,126059.0,49.3865,49.4043,49.3419,49.3597,126059.0
2021-10-05 15:30:00,55.41,55.43,55.31,55.32,174785.0,49.3597,49.3776,49.2707,49.2796,174785.0
2021-10-06 09:30:00,54.5,54.67,54.43,54.45,235008.0,48.5491,48.7005,48.4867,48.5046,235008.0
2021-10-06 10:00:00,54.43,54.69,54.32,54.65,916556.0,48.4867,48.7184,48.3888,48.6827,916556.0
2021-10-06 10:30:00,54.65,54.73,54.6,54.72,222379.0,48.6827,48.754,48.6382,48.7451,222379.0
2021-10-06 11:00:00,54.72,54.74,54.54,54.55,67302.0,48.7451,48.7629,48.5847,48.5936,67302.0
2021-10-06 11:30:00,54.55,54.77,54.51,54.76,5473897.0,48.5936,48.7896,48.558,48.7807,5473897.0
2021-10-06 12:00:00,54.77,54.78,54.53,54.58,111069.0,48.7896,48.7985,48.5758,48.6204,111069.0
2021-10-06 12:30:00,54.57,54.62,54.53,54.57,317030.0,48.6115,48.656,48.5758,48.6115,317030.0
2021-10-06 13:00:00,54.58,54.68,54.51,54.68,204970.0,48.6204,48.7094,48.558,48.7094,204970.0
2021-10-06 13:30:00,54.68,54.86,54.68,54.84,186964.0,48.7094,48.8698,48.7094,48.852,186964.0
2021-10-06 14:00:00,54.85,54.97,54.8,54.96,252133.0,48.8609,48.9678,48.8163,48.9589,252133.0
2021-10-06 14:30:00,54.96,55.03,54.92,54.92,160677.0,48.9589,49.0212,48.9232,48.9232,160677.0
2021-10-06 15:00:00,54.92,54.99,54.92,54.97,321978.0,48.9232,48.9856,48.9232,48.9678,321978.0
2021-10-06 15:30:00,54.98,55.03,54.92,55.01,1203092.0,48.9767,49.0212,48.9232,49.0034,1203092.0
2021-10-07 09:30:00,55.45,55.63,55.45,55.63,117011.0,49.3954,49.5557,49.3954,49.5557,117011.0
2021-10-07 10:00:00,55.63,55.76,55.62,55.75,55788.0,49.5557,49.6715,49.5468,49.6626,55788.0
2021-10-07 10:30:00,55.75,55.8,55.74,55.78,18049.0,49.6626,49.7072,49.6537,49.6893,18049.0
2021-10-07 11:00:00,55.78,55.81,55.74,55.79,40367.0,49.6893,49.7161,49.6537,49.6982,40367.0
2021-10-07 11:30:00,55.79,55.84,55.78,55.83,39631.0,49.6982,49.7428,49.6893,49.7339,39631.0
2021-10-07 12:00:00,55.82,55.84,55.78,55.79,26570.0,49.725,49.7428,49.6893,49.6982,26570.0
2021-10-07 12:30:00,55.79,55.81,55.75,55.79,32041.0,49.6982,49.7161,49.6626,49.6982,32041.0
2021-10-07 13:00:00,55.78,55.82,55.75,55.82,42910.0,49.6893,49.725,49.6626,49.725,42910.0
2021-10-07 13:30:00,55.82,55.83,55.78,55.79,22363.0,49.725,49.7339,49.6893,49.6982,22363.0
2021-10-07 14:00:00,55.78,55.78,55.72,55.73,131938.0,49.6893,49.6893,49.6359,49.6448,131938.0
2021-10-07 14:30:00,55.74,55.75,55.66,55.68,106218.0,49.6537,49.6626,49.5824,49.6003,106218.0
2021-10-07 15:00:00,55.67,55.77,55.66,55.74,119023.0,49.5913,49.6804,49.5824,49.6537,119023.0
2021-10-07 15:30:00,55.73,55.75,55.65,55.67,217148.0,49.6448,49.6626,49.5735,49.5913,217148.0
2021-10-08 09:30:00,55.85,55.85,55.68,55.75,73737.0,49.7517,49.7517,49.6003,49.6626,73737.0
2021-10-08 10:00:00,55.75,55.82,55.75,55.81,107876.0,49.6626,49.725,49.6626,49.7161,107876.0
2021-10-08 10:30:00,55.82,55.84,55.72,55.78,107553.0,49.725,49.7428,49.6359,49.6893,107553.0
2021-10-08 11:00:00,55.76,55.81,55.75,55.76,25241.0,49.6715,49.7161,49.6626,49.6715,25241.0
2021-10-08 11:30:00,55.75,55.76,55.7,55.71,106239.0,49.6626,49.6715,49.6181,49.627,106239.0
2021-10-08 12:00:00,55.71,55.72,55.64,55.64,65819.0,49.627,49.6359,49.5646,49.5646,65819.0
2021-10-08 12:30:00,55.64,55.72,55.63,55.71,38547.0,49.5646,49.6359,49.5557,49.627,38547.0
2021-10-08 13:00:00,55.71,55.72,55.63,55.66,52747.0,49.627,49.6359,49.5557,49.5824,52747.0
2021-10-08 13:30:00,55.66,55.74,55.65,55.73,38012.0,49.5824,49.6537,49.5735,49.6448,38012.0
2021-10-08 14:00:00,55.74,55.82,55.73,55.81,121519.0,49.6537,49.725,49.6448,49.7161,121519.0
2021-10-08 14:30:00,55.82,55.82,55.76,55.79,31009.0,49.725,49.725,49.6715,49.6982,31009.0
2021-10-08 15:00:00,55.79,55.8,55.77,55.78,25049.0,49.6982,49.7072,49.6804,49.6893,25049.0
2021-10-08 15:30:00,55.78,55.79,55.68,55.72,237984.0,49.6893,49.6982,49.6003,49.6359,237984.0
2021-10-11 09:30:00,55.88,56.04,55.86,56.02,60038.0,49.7784,49.9209,49.7606,49.9031,60038.0
2021-10-11 10:00:00,56.02,56.04,55.99,56.04,33887.0,49.9031,49.9209,49.8764,49.9209,33887.0
2021-10-11 10:30:00,56.03,56.03,55.92,55.96,31451.0,49.912,49.912,49.8141,49.8497,31451.0
2021-10-11 11:00:00,55.96,55.99,55.94,55.96,34431.0,49.8497,49.8764,49.8319,49.8497,34431.0
2021-10-11 11:30:00,55.98,56.04,55.97,56.01,130849.0,49.8675,49.9209,49.8586,49.8942,130849.0
2021-10-11 12:00:00,56.01,56.02,55.9,55.93,71587.0,49.8942,49.9031,49.7962,49.823,71587.0
2021-10-11 12:30:00,55.92,55.93,55.85,55.87,81616.0,49.8141,49.823,49.7517,49.7695,81616.0
2021-10-11 13:00:00,55.87,55.87,55.7,55.7,49020.0,49.7695,49.7695,49.6181,49.6181,49020.0
2021-10-11 13:30:00,55.71,55.76,55.69,55.71,40155.0,49.627,49.6715,49.6092,49.627,40155.0
2021-10-11 14:00:00,55.71,55.78,55.69,55.73,29477.0,49.627,49.6893,49.6092,49.6448,29477.0
2021-10-11 14:30:00,55.72,55.77,55.7,55.76,28249.0,49.6359,49.6804,49.6181,49.6715,28249.0
2021-10-11 15:00:00,55.76,55.78,55.68,55.68,23804.0,49.6715,49.6893,49.6003,49.6003,23804.0
2021-10-11 15:30:00,55.69,55.69,55.56,55.56,80189.0,49.6092,49.6092,49.4934,49.4934,80189.0
2021-10-12 09:30:00,55.65,55.68,55.49,55.64,82465.0,49.5735,49.6003,49.431,49.5646,82465.0
2021-10-12 10:00:00,55.62,55.65,55.51,55.57,90005.0,49.5468,49.5735,49.4488,49.5023,90005.0
2021-10-12 10:30:00,55.58,55.62,55.53,55.56,68568.0,49.5112,49.5468,49.4666,49.4934,68568.0
2021-10-12 11:00:00,55.57,55.64,55.57,55.61,33990.0,49.5023,49.5646,49.5023,49.5379,33990.0
2021-10-12 11:30:00,55.62,55.67,55.59,55.66,31439.0,49.5468,49.5913,49.5201,49.5824,31439.0
2021-10-12 12:00:00,55.68,55.73,55.67,55.69,22606.0,49.6003,49.6448,49.5913,49.6092,22606.0
2021-10-12 12:30:00,55.68,55.68,55.57,55.59,32082.0,49.6003,49.6003,49.5023,49.5201,32082.0
2021-10-12 13:00:00,55.58,55.59,55.54,55.59,26967.0,49.5112,49.5201,49.4755,49.5201,26967.0
2021-10-12 13:30:00,55.58,55.64,55.57,55.61,35801.0,49.5112,49.5646,49.5023,49.5379,35801.0
2021-10-12 14:00:00,55.59,55.69,55.59,55.66,74253.0,49.5201,49.6092,49.5201,49.5824,74253.0
2021-10-12 14:30:00,55.66,55.67,55.59,55.59,66233.0,49.5824,49.5913,49.5201,49.5201,66233.0
2021-10-12 15:00:00,55.59,55.59,55.52,55.57,77800.0,49.5201,49.5201,49.4577,49.5023,77800.0
2021-10-12 15:30:00,55.57,55.59,55.48,55.52,317278.0,49.5023,49.5201,49.4221,49.4577,317278.0
2021-10-13 09:30:00,55.86,56.02,55.83,55.89,44752.0,49.7606,49.9031,49.7339,49.7873,44752.0
2021-10-13 10:00:00,55.88,55.9,55.75,55.87,116082.0,49.7784,49.7962,49.6626,49.7695,116082.0
2021-10-13 10:30:00,55.87,55.97,55.83,55.96,47587.0,49.7695,49.8586,49.7339,49.8497,47587.0
2021-10-13 11:00:00,55.98,56.05,55.98,55.98,54573.0,49.8675,49.9299,49.8675,49.8675,54573.0
2021-10-13 11:30:00,55.99,56.11,55.94,56.06,58365.0,49.8764,49.9833,49.8319,49.9388,58365.0
2021-10-13 12:00:00,56.06,56.12,56.05,56.1,77784.0,49.9388,49.9922,49.9299,49.9744,77784.0
2021-10-13 12:30:00,56.1,56.1,56.04,56.07,20434.0,49.9744,49.9744,49.9209,49.9477,20434.0
2021-10-13 13:00:00,56.07,56.16,56.07,56.16,62318.0,49.9477,50.0278,49.9477,50.0278,62318.0
2021-10-13 13:30:00,56.15,56.19,56.14,56.14,51805.0,50.0189,50.0546,50.01,50.01,51805.0
2021-10-13 14:00:00,56.17,56.23,56.09,56.12,88833.0,50.0368,50.0902,49.9655,49.9922,88833.0
2021-10-13 14:30:00,56.12,56.13,56.07,56.13,63360.0,49.9922,50.0011,49.9477,50.0011,63360.0
2021-10-13 15:00:00,56.12,56.18,56.1,56.12,221424.0,49.9922,50.0457,49.9744,49.9922,221424.0
2021-10-13 15:30:00,56.13,56.18,56.12,56.16,151641.0,50.0011,50.0457,49.9922,50.0278,151641.0
2021-10-14 09:30:00,56.61,56.65,56.47,56.53,48207.0,50.4287,50.4643,50.304,50.3574,48207.0
2021-10-14 10:00:00,56.54,56.61,56.53,56.55,92404.0,50.3664,50.4287,50.3574,50.3753,92404.0
2021-10-14 10:30:00,56.55,56.56,56.51,56.55,140507.0,50.3753,50.3842,50.3396,50.3753,140507.0
2021-10-14 11:00:00,56.54,56.56,56.51,56.56,36346.0,50.3664,50.3842,50.3396,50.3842,36346.0
2021-10-14 11:30:00,56.57,56.63,56.53,56.63,96029.0,50.3931,50.4465,50.3574,50.4465,96029.0
2021-10-14 12:00:00,56.62,56.64,56.61,56.62,51853.0,50.4376,50.4554,50.4287,50.4376,51853.0
2021-10-14 12:30:00,56.63,56.63,56.6,56.62,56951.0,50.4465,50.4465,50.4198,50.4376,56951.0
2021-10-14 13:00:00,56.62,56.63,56.56,56.56,41808.0,50.4376,50.4465,50.3842,50.3842,41808.0
2021-10-14 13:30:00,56.57,56.63,56.57,56.62,63943.0,50.3931,50.4465,50.3931,50.4376,63943.0
2021-10-14 14:00:00,56.63,56.65,56.6,56.65,39246.0,50.4465,50.4643,50.4198,50.4643,39246.0
2021-10-14 14:30:00,56.64,56.67,56.63,56.66,34425.0,50.4554,50.4822,50.4465,50.4732,34425.0
2021-10-14 15:00:00,56.66,56.66,56.61,56.63,30896.0,50.4732,50.4732,50.4287,50.4465,30896.0
2021-10-14 15:30:00,56.63,56.68,56.6,56.63,156501.0,50.4465,50.4911,50.4198,50.4465,156501.0
2021-10-15 09:30:00,56.92,57.05,56.88,57.05,72853.0,50.7049,50.8207,50.6692,50.8207,72853.0
2021-10-15 10:00:00,57.06,57.09,56.94,56.95,86265.0,50.8296,50.8563,50.7227,50.7316,86265.0
2021-10-15 10:30:00,56.95,57.15,56.95,57.15,102324.0,50.7316,50.9097,50.7316,50.9097,102324.0
2021-10-15 11:00:00,57.15,57.15,57.11,57.12,47770.0,50.9097,50.9097,50.8741,50.883,47770.0
2021-10-15 11:30:00,57.13,57.13,57.05,57.05,23812.0,50.8919,50.8919,50.8207,50.8207,23812.0
2021-10-15 12:00:00,57.05,57.09,57.03,57.03,20438.0,50.8207,50.8563,50.8028,50.8028,20438.0
2021-10-15 12:30:00,57.05,57.09,57.03,57.08,36498.0,50.8207,50.8563,50.8028,50.8474,36498.0
2021-10-15 13:00:00,57.08,57.08,57.06,57.06,43831.0,50.8474,50.8474,50.8296,50.8296,43831.0
2021-10-15 13:30:00,57.06,57.11,57.06,57.09,51128.0,50.8296,50.8741,50.8296,50.8563,51128.0
2021-10-15 14:00:00,57.1,57.14,57.1,57.13,26628.0,50.8652,50.9008,50.8652,50.8919,26628.0
2021-10-15 14:30:00,57.12,57.15,57.09,57.15,28547.0,50.883,50.9097,50.8563,50.9097,28547.0
2021-10-15 15:00:00,57.15,57.16,57.07,57.12,39072.0,50.9097,50.9187,50.8385,50.883,39072.0
2021-10-15 15:30:00,57.11,57.15,57.11,57.14,77204.0,50.8741,50.9097,50.8741,50.9008,77204.0
2021-10-18 09:30:00,56.76,56.83,56.69,56.8,31683.0,50.5623,50.6247,50.5,50.598,31683.0
2021-10-18 10:00:00,56.8,56.86,56.8,56.86,11900.0,50.598,50.6514,50.598,50.6514,11900.0
2021-10-18 10:30:00,56.85,56.89,56.83,56.89,56906.0,50.6425,50.6781,50.6247,50.6781,56906.0
2021-10-18 11:00:00,56.88,56.96,56.87,56.92,12959.0,50.6692,50.7405,50.6603,50.7049,12959.0
2021-10-18 11:30:00,56.91,56.98,56.89,56.98,23571.0,50.696,50.7583,50.6781,50.7583,23571.0
2021-10-18 12:00:00,56.99,57.02,56.98,57.0,9673.0,50.7672,50.7939,50.7583,50.7761,9673.0
2021-10-18 12:30:00,57.0,57.01,56.97,56.98,8762.0,50.7761,50.785,50.7494,50.7583,8762.0
2021-10-18 13:00:00,56.98,57.0,56.97,56.99,8427.0,50.7583,50.7761,50.7494,50.7672,8427.0
2021-10-18 13:30:00,56.98,56.98,56.96,56.97,16055.0,50.7583,50.7583,50.7405,50.7494,16055.0
2021-10-18 14:00:00,56.97,56.98,56.95,56.96,209038.0,50.7494,50.7583,50.7316,50.7405,209038.0
2021-10-18 14:30:00,56.97,56.99,56.95,56.98,33384.0,50.7494,50.7672,50.7316,50.7583,33384.0
2021-10-18 15:00:00,56.98,56.98,56.94,56.96,24755.0,50.7583,50.7583,50.7227,50.7405,24755.0
2021-10-18 15:30:00,56.95,56.97,56.92,56.94,128624.0,50.7316,50.7494,50.7049,50.7227,128624.0
2021-10-19 09:30:00,57.26,57.32,57.2,57.3,96732.0,51.0077,51.0612,50.9543,51.0434,96732.0
2021-10-19 10:00:00,57.33,57.39,57.32,57.39,82024.0,51.0701,51.1235,51.0612,51.1235,82024.0
2021-10-19 10:30:00,57.38,57.39,57.3,57.39,342072.0,51.1146,51.1235,51.0434,51.1235,342072.0
2021-10-19 11:00:00,57.39,57.41,57.37,57.41,219872.0,51.1235,51.1414,51.1057,51.1414,219872.0
2021-10-19 11:30:00,57.42,57.42,57.38,57.4,148918.0,51.1503,51.1503,51.1146,51.1324,148918.0
2021-10-19 12:00:00,57.41,57.41,57.36,57.38,73538.0,51.1414,51.1414,51.0968,51.1146,73538.0
2021-10-19 12:30:00,57.38,57.43,57.37,57.43,121424.0,51.1146,51.1592,51.1057,51.1592,121424.0
2021-10-19 13:00:00,57.43,57.44,57.39,57.44,42690.0,51.1592,51.1681,51.1235,51.1681,42690.0
2021-10-19 13:30:00,57.44,57.44,57.41,57.44,38579.0,51.1681,51.1681,51.1414,51.1681,38579.0
2021-10-19 14:00:00,57.44,57.44,57.38,57.39,34149.0,51.1681,51.1681,51.1146,51.1235,34149.0
2021-10-19 14:30:00,57.38,57.39,57.33,57.38,19725.0,51.1146,51.1235,51.0701,51.1146,19725.0
2021-10-19 15:00:00,57.38,57.43,57.38,57.42,79059.0,51.1146,51.1592,51.1146,51.1503,79059.0
2021-10-19 15:30:00,57.41,57.42,57.36,57.4,240861.0,51.1414,51.1503,51.0968,51.1324,240861.0
2021-10-20 09:30:00,57.49,57.49,57.4,57.41,29585.0,51.2126,51.2126,51.1324,51.1414,29585.0
2021-10-20 10:00:00,57.41,57.58,57.4,57.58,25598.0,51.1414,51.2928,51.1324,51.2928,25598.0
2021-10-20 10:30:00,57.58,57.61,57.56,57.56,9205.0,51.2928,51.3195,51.275,51.275,9205.0
2021-10-20 11:00:00,57.56,57.59,57.55,57.57,7557.0,51.275,51.3017,51.2661,51.2839,7557.0
2021-10-20 11:30:00,57.56,57.6,57.55,57.6,88534.0,51.275,51.3106,51.2661,51.3106,88534.0
2021-10-20 12:00:00,57.59,57.61,57.57,57.6,51580.0,51.3017,51.3195,51.2839,51.3106,51580.0
2021-10-20 12:30:00,57.6,57.64,57.59,57.62,40217.0,51.3106,51.3462,51.3017,51.3284,40217.0
2021-10-20 13:00:00,57.62,57.62,57.49,57.53,47847.0,51.3284,51.3284,51.2126,51.2483,47847.0
2021-10-20 13:30:00,57.55,57.58,57.52,57.58,10298.0,51.2661,51.2928,51.2393,51.2928,10298.0
2021-10-20 14:00:00,57.58,57.62,57.58,57.6,14835.0,51.2928,51.3284,51.2928,51.3106,14835.0
2021-10-20 14:30:00,57.6,57.63,57.59,57.62,43317.0,51.3106,51.3373,51.3017,51.3284,43317.0
2021-10-20 15:00:00,57.62,57.63,57.58,57.6,28751.0,51.3284,51.3373,51.2928,51.3106,28751.0
2021-10-20 15:30:00,57.59,57.6,57.53,57.59,94373.0,51.3017,51.3106,51.2483,51.3017,94373.0
2021-10-21 09:30:00,57.2,57.26,57.16,57.25,30331.0,50.9543,51.0077,50.9187,50.9988,30331.0
2021-10-21 10:00:00,57.24,57.34,57.22,57.34,176717.0,50.9899,51.079,50.9721,51.079,176717.0
2021-10-21 10:30:00,57.34,57.36,57.31,57.33,60720.0,51.079,51.0968,51.0523,51.0701,60720.0
2021-10-21 11:00:00,57.33,57.34,57.19,57.19,107593.0,51.0701,51.079,50.9454,50.9454,107593.0
2021-10-21 11:30:00,57.19,57.24,57.16,57.23,68971.0,50.9454,50.9899,50.9187,50.981,68971.0
2021-10-21 12:00:00,57.24,57.26,57.22,57.24,17954.0,50.9899,51.0077,50.9721,50.9899,17954.0
2021-10-21 12:30:00,57.24,57.25,57.23,57.24,8092.0,50.9899,50.9988,50.981,50.9899,8092.0
2021-10-21 13:00:00,57.24,57.26,57.22,57.26,7733.0,50.9899,51.0077,50.9721,51.0077,7733.0
2021-10-21 13:30:00,57.26,57.26,57.16,57.16,23810.0,51.0077,51.0077,50.9187,50.9187,23810.0
2021-10-21 14:00:00,57.16,57.21,57.16,57.2,115331.0,50.9187,50.9632,50.9187,50.9543,115331.0
2021-10-21 14:30:00,57.2,57.25,57.2,57.24,113128.0,50.9543,50.9988,50.9543,50.9899,113128.0
2021-10-21 15:00:00,57.23,57.31,57.23,57.26,144194.0,50.981,51.0523,50.981,51.0077,144194.0
2021-10-21 15:30:00,57.27,57.28,57.23,57.25,131250.0,51.0166,51.0256,50.981,50.9988,131250.0
2021-10-22 09:30:00,57.45,57.63,57.45,57.63,51770.0,51.177,51.3373,51.177,51.3373,51770.0
2021-10-22 10:00:00,57.62,57.68,57.58,57.68,21446.0,51.3284,51.3819,51.2928,51.3819,21446.0
2021-10-22 10:30:00,57.66,57.66,57.54,57.55,33433.0,51.3641,51.3641,51.2572,51.2661,33433.0
2021-10-22 11:00:00,57.55,57.58,57.3,57.37,99192.0,51.2661,51.2928,51.0434,51.1057,99192.0
2021-10-22 11:30:00,57.35,57.37,57.24,57.31,71257.0,51.0879,51.1057,50.9899,51.0523,71257.0
2021-10-22 12:00:00,57.27,57.31,57.24,57.3,15753.0,51.0166,51.0523,50.9899,51.0434,15753.0
2021-10-22 12:30:00,57.34,57.45,57.33,57.39,10951.0,51.079,51.177,51.0701,51.1235,10951.0
2021-10-22 13:00:00,57.38,57.4,57.34,57.37,39466.0,51.1146,51.1324,51.079,51.1057,39466.0
2021-10-22 13:30:00,57.36,57.4,57.33,57.33,34889.0,51.0968,51.1324,51.0701,51.0701,34889.0
2021-10-22 14:00:00,57.34,57.42,57.32,57.42,41465.0,51.079,51.1503,51.0612,51.1503,41465.0
2021-10-22 14:30:00,57.43,57.48,57.41,57.41,38862.0,51.1592,51.2037,51.1414,51.1414,38862.0
2021-10-22 15:00:00,57.4,57.41,57.36,57.39,58053.0,51.1324,51.1414,51.0968,51.1235,58053.0
2021-10-22 15:30:00,57.39,57.48,57.39,57.46,466687.0,51.1235,51.2037,51.1235,51.1859,466687.0
2021-10-25 09:30:00,57.45,57.45,57.27,57.43,53159.0,51.177,51.177,51.0166,51.1592,53159.0
2021-10-25 10:00:00,57.41,57.47,57.41,57.45,55555.0,51.1414,51.1948,51.1414,51.177,55555.0
2021-10-25 10:30:00,57.45,57.47,57.4,57.46,45529.0,51.177,51.1948,51.1324,51.1859,45529.0
2021-10-25 11:00:00,57.46,57.55,57.46,57.55,94998.0,51.1859,51.2661,51.1859,51.2661,94998.0
2021-10-25 11:30:00,57.55,57.55,57.5,57.53,54694.0,51.2661,51.2661,51.2215,51.2483,54694.0
2021-10-25 12:00:00,57.51,57.54,57.51,57.53,46668.0,51.2304,51.2572,51.2304,51.2483,46668.0
2021-10-25 12:30:00,57.52,57.55,57.52,57.54,33630.0,51.2393,51.2661,51.2393,51.2572,33630.0
2021-10-25 13:00:00,57.54,57.59,57.54,57.58,28975.0,51.2572,51.3017,51.2572,51.2928,28975.0
2021-10-25 13:30:00,57.58,57.58,57.53,57.54,41798.0,51.2928,51.2928,51.2483,51.2572,41798.0
2021-10-25 14:00:00,57.54,57.58,57.53,57.57,24661.0,51.2572,51.2928,51.2483,51.2839,24661.0
2021-10-25 14:30:00,57.59,57.59,57.53,57.55,27998.0,51.3017,51.3017,51.2483,51.2661,27998.0
2021-10-25 15:00:00,57.55,57.55,57.51,57.54,54043.0,51.2661,51.2661,51.2304,51.2572,54043.0
2021-10-25 15:30:00,57.53,57.53,57.48,57.5,197398.0,51.2483,51.2483,51.2037,51.2215,197398.0
2021-10-26 09:30:00,57.76,57.76,57.69,57.73,30317.0,51.4531,51.4531,51.3908,51.4264,30317.0
2021-10-26 10:00:00,57.72,57.78,57.7,57.74,63773.0,51.4175,51.471,51.3997,51.4353,63773.0
2021-10-26 10:30:00,57.74,57.75,57.69,57.7,46050.0,51.4353,51.4442,51.3908,51.3997,46050.0
2021-10-26 11:00:00,57.7,57.71,57.65,57.67,37667.0,51.3997,51.4086,51.3552,51.373,37667.0
2021-10-26 11:30:00,57.67,57.67,57.51,57.52,102619.0,51.373,51.373,51.2304,51.2393,102619.0
2021-10-26 12:00:00,57.52,57.52,57.47,57.49,32153.0,51.2393,51.2393,51.1948,51.2126,32153.0
2021-10-26 12:30:00,57.47,57.5,57.39,57.43,23168.0,51.1948,51.2215,51.1235,51.1592,23168.0
2021-10-26 13:00:00,57.43,57.48,57.42,57.46,36577.0,51.1592,51.2037,51.1503,51.1859,36577.0
2021-10-26 13:30:00,57.45,57.52,57.45,57.49,52466.0,51.177,51.2393,51.177,51.2126,52466.0
2021-10-26 14:00:00,57.5,57.54,57.49,57.51,35459.0,51.2215,51.2572,51.2126,51.2304,35459.0
2021-10-26 14:30:00,57.51,57.53,57.49,57.53,98829.0,51.2304,51.2483,51.2126,51.2483,98829.0
2021-10-26 15:00:00,57.54,57.55,57.5,57.51,59517.0,51.2572,51.2661,51.2215,51.2304,59517.0
2021-10-26 15:30:00,57.51,57.55,57.45,57.46,261408.0,51.2304,51.2661,51.177,51.1859,261408.0
2021-10-27 09:30:00,57.36,57.45,57.31,57.42,40919.0,51.0968,51.177,51.0523,51.1503,40919.0
2021-10-27 10:00:00,57.45,57.47,57.33,57.34,63667.0,51.177,51.1948,51.0701,51.079,63667.0
2021-10-27 10:30:00,57.35,57.37,57.26,57.27,44379.0,51.0879,51.1057,51.0077,51.0166,44379.0
2021-10-27 11:00:00,57.27,57.35,57.25,57.26,41533.0,51.0166,51.0879,50.9988,51.0077,41533.0
2021-10-27 11:30:00,57.26,57.29,57.22,57.28,725343.0,51.0077,51.0345,50.9721,51.0256,725343.0
2021-10-27 12:00:00,57.29,57.36,57.28,57.36,82897.0,51.0345,51.0968,51.0256,51.0968,82897.0
2021-10-27 12:30:00,57.36,57.38,57.33,57.37,76204.0,51.0968,51.1146,51.0701,51.1057,76204.0
2021-10-27 13:00:00,57.37,57.42,57.37,57.42,30567.0,51.1057,51.1503,51.1057,51.1503,30567.0
2021-10-27 13:30:00,57.41,57.43,57.39,57.43,66893.0,51.1414,51.1592,51.1235,51.1592,66893.0
2021-10-27 14:00:00,57.43,57.45,57.42,57.44,59312.0,51.1592,51.177,51.1503,51.1681,59312.0
2021-10-27 14:30:00,57.43,57.43,57.39,57.39,28786.0,51.1592,51.1592,51.1235,51.1235,28786.0
2021-10-27 15:00:00,57.39,57.4,57.21,57.25,143361.0,51.1235,51.1324,50.9632,50.9988,143361.0
2021-10-27 15:30:00,57.25,57.27,57.14,57.14,437623.0,50.9988,51.0166,50.9008,50.9008,437623.0
2021-10-28 09:30:00,57.22,57.35,57.22,57.34,71847.0,50.9721,51.0879,50.9721,51.079,71847.0
2021-10-28 10:00:00,57.34,57.45,57.34,57.43,16753.0,51.079,51.177,51.079,51.1592,16753.0
2021-10-28 10:30:00,57.43,57.5,57.42,57.45,32278.0,51.1592,51.2215,51.1503,51.177,32278.0
2021-10-28 11:00:00,57.45,57.53,57.45,57.5,17637.0,51.177,51.2483,51.177,51.2215,17637.0
2021-10-28 11:30:00,57.51,57.58,57.49,57.5,23081.0,51.2304,51.2928,51.2126,51.2215,23081.0
2021-10-28 12:00:00,57.49,57.54,57.48,57.53,16871.0,51.2126,51.2572,51.2037,51.2483,16871.0
2021-10-28 12:30:00,57.51,57.54,57.44,57.45,10531.0,51.2304,51.2572,51.1681,51.177,10531.0
2021-10-28 13:00:00,57.46,57.48,57.45,57.48,10500.0,51.1859,51.2037,51.177,51.2037,10500.0
2021-10-28 13:30:00,57.49,57.53,57.49,57.52,28803.0,51.2126,51.2483,51.2126,51.2393,28803.0
2021-10-28 14:00:00,57.53,57.55,57.52,57.52,20790.0,51.2483,51.2661,51.2393,51.2393,20790.0
2021-10-28 14:30:00,57.52,57.52,57.48,57.49,14495.0,51.2393,51.2393,51.2037,51.2126,14495.0
2021-10-28 15:00:00,57.48,57.5,57.45,57.48,75626.0,51.2037,51.2215,51.177,51.2037,75626.0
2021-10-28 15:30:00,57.48,57.59,57.48,57.58,192204.0,51.2037,51.3017,51.2037,51.2928,192204.0
2021-10-29 09:30:00,57.01,57.1,57.01,57.05,37381.0,50.785,50.8652,50.785,50.8207,37381.0
2021-10-29 10:00:00,57.02,57.06,56.91,56.93,34580.0,50.7939,50.8296,50.696,50.7138,34580.0
2021-10-29 10:30:00,56.93,57.02,56.92,56.95,27191.0,50.7138,50.7939,50.7049,50.7316,27191.0
2021-10-29 11:00:00,56.95,57.02,56.94,56.98,330216.0,50.7316,50.7939,50.7227,50.7583,330216.0
2021-10-29 11:30:00,56.99,57.04,56.96,56.97,87758.0,50.7672,50.8118,50.7405,50.7494,87758.0
2021-10-29 12:00:00,56.98,57.04,56.97,57.01,109400.0,50.7583,50.8118,50.7494,50.785,109400.0
2021-10-29 12:30:00,57.01,57.01,56.98,56.98,51005.0,50.785,50.785,50.7583,50.7583,51005.0
2021-10-29 13:00:00,56.98,57.04,56.98,57.04,73074.0,50.7583,50.8118,50.7583,50.8118,73074.0
2021-10-29 13:30:00,57.05,57.05,56.98,57.0,48558.0,50.8207,50.8207,50.7583,50.7761,48558.0
2021-10-29 14:00:00,57.0,57.01,56.92,56.92,162897.0,50.7761,50.785,50.7049,50.7049,162897.0
2021-10-29 14:30:00,56.92,57.01,56.91,56.98,136379.0,50.7049,50.785,50.696,50.7583,136379.0
2021-10-29 15:00:00,56.98,57.0,56.94,56.95,135876.0,50.7583,50.7761,50.7227,50.7316,135876.0
2021-10-29 15:30:00,56.95,57.09,56.94,57.07,262811.0,50.7316,50.8563,50.7227,50.8385,262811.0
2021-11-01 09:30:00,57.27,57.43,57.24,57.37,89030.0,51.0166,51.1592,50.9899,51.1057,89030.0
2021-11-01 10:00:00,57.35,57.41,57.28,57.39,57073.0,51.0879,51.1414,51.0256,51.1235,57073.0
2021-11-01 10:30:00,57.38,57.42,57.37,57.42,110361.0,51.1146,51.1503,51.1057,51.1503,110361.0
2021-11-01 11:00:00,57.42,57.51,57.42,57.49,79189.0,51.1503,51.2304,51.1503,51.2126,79189.0
2021-11-01 11:30:00,57.5,57.55,57.49,57.54,55235.0,51.2215,51.2661,51.2126,51.2572,55235.0
2021-11-01 12:00:00,57.54,57.56,57.51,57.54,103288.0,51.2572,51.275,51.2304,51.2572,103288.0
2021-11-01 12:30:00,57.54,57.56,57.51,57.54,117611.0,51.2572,51.275,51.2304,51.2572,117611.0
2021-11-01 13:00:00,57.55,57.57,57.51,57.53,62119.0,51.2661,51.2839,51.2304,51.2483,62119.0
2021-11-01 13:30:00,57.52,57.54,57.49,57.51,225900.0,51.2393,51.2572,51.2126,51.2304,225900.0
2021-11-01 14:00:00,57.51,57.53,57.45,57.5,146239.0,51.2304,51.2483,51.177,51.2215,146239.0
2021-11-01 14:30:00,57.5,57.53,57.49,57.52,89589.0,51.2215,51.2483,51.2126,51.2393,89589.0
2021-11-01 15:00:00,57.51,57.56,57.5,57.54,58348.0,51.2304,51.275,51.2215,51.2572,58348.0
2021-11-01 15:30:00,57.55,57.65,57.54,57.64,164405.0,51.2661,51.3552,51.2572,51.3462,164405.0
2021-11-02 09:30:00,57.4,57.41,57.34,57.41,70113.0,51.1324,51.1414,51.079,51.1414,70113.0
2021-11-02 10:00:00,57.41,57.42,57.34,57.36,34410.0,51.1414,51.1503,51.079,51.0968,34410.0
2021-11-02 10:30:00,57.35,57.42,57.34,57.4,63522.0,51.0879,51.1503,51.079,51.1324,63522.0
2021-11-02 11:00:00,57.4,57.45,57.4,57.45,74452.0,51.1324,51.177,51.1324,51.177,74452.0
2021-11-02 11:30:00,57.45,57.46,57.36,57.37,97990.0,51.177,51.1859,51.0968,51.1057,97990.0
2021-11-02 12:00:00,57.37,57.38,57.34,57.37,64246.0,51.1057,51.1146,51.079,51.1057,64246.0
2021-11-02 12:30:00,57.37,57.38,57.34,57.37,18660.0,51.1057,51.1146,51.079,51.1057,18660.0
2021-11-02 13:00:00,57.36,57.39,57.35,57.36,40249.0,51.0968,51.1235,51.0879,51.0968,40249.0
2021-11-02 13:30:00,57.35,57.38,57.32,57.38,33434.0,51.0879,51.1146,51.0612,51.1146,33434.0
2021-11-02 14:00:00,57.38,57.38,57.33,57.35,19234.0,51.1146,51.1146,51.0701,51.0879,19234.0
2021-11-02 14:30:00,57.34,57.38,57.33,57.37,43699.0,51.079,51.1146,51.0701,51.1057,43699.0
2021-11-02 15:00:00,57.37,57.38,57.36,57.38,35623.0,51.1057,51.1146,51.0968,51.1146,35623.0
2021-11-02 15:30:00,57.38,57.39,57.33,57.36,132356.0,51.1146,51.1235,51.0701,51.0968,132356.0
2021-11-03 09:30:00,57.32,57.33,57.25,57.28,46001.0,51.0612,51.0701,50.9988,51.0256,46001.0
2021-11-03 10:00:00,57.24,57.29,57.19,57.29,35399.0,50.9899,51.0345,50.9454,51.0345,35399.0
2021-11-03 10:30:00,57.28,57.37,57.28,57.37,12957.0,51.0256,51.1057,51.0256,51.1057,12957.0
2021-11-03 11:00:00,57.37,57.37,57.29,57.33,37291.0,51.1057,51.1057,51.0345,51.0701,37291.0
2021-11-03 11:30:00,57.34,57.42,57.32,57.42,22293.0,51.079,51.1503,51.0612,51.1503,22293.0
2021-11-03 12:00:00,57.42,57.42,57.37,57.41,68846.0,51.1503,51.1503,51.1057,51.1414,68846.0
2021-11-03 12:30:00,57.39,57.41,57.37,57.38,14994.0,51.1235,51.1414,51.1057,51.1146,14994.0
2021-11-03 13:00:00,57.38,57.39,57.36,57.38,35690.0,51.1146,51.1235,51.0968,51.1146,35690.0
2021-11-03 13:30:00,57.39,57.4,57.35,57.36,33817.0,51.1235,51.1324,51.0879,51.0968,33817.0
2021-11-03 14:00:00,57.33,57.53,57.33,57.46,93691.0,51.0701,51.2483,51.0701,51.1859,93691.0
2021-11-03 14:30:00,57.45,57.76,57.39,57.74,203286.0,51.177,51.4531,51.1235,51.4353,203286.0
2021-11-03 15:00:00,57.73,57.75,57.68,57.72,62883.0,51.4264,51.4442,51.3819,51.4175,62883.0
2021-11-03 15:30:00,57.72,57.82,57.72,57.76,86423.0,51.4175,51.5066,51.4175,51.4531,86423.0
2021-11-04 09:30:00,57.7,57.71,57.61,57.67,20048.0,51.3997,51.4086,51.3195,51.373,20048.0
2021-11-04 10:00:00,57.68,57.7,57.62,57.66,46645.0,51.3819,51.3997,51.3284,51.3641,46645.0
2021-11-04 10:30:00,57.68,57.71,57.62,57.62,30208.0,51.3819,51.4086,51.3284,51.3284,30208.0
2021-11-04 11:00:00,57.62,57.62,57.47,57.48,66123.0,51.3284,51.3284,51.1948,51.2037,66123.0
2021-11-04 11:30:00,57.48,57.57,57.46,57.57,155090.0,51.2037,51.2839,51.1859,51.2839,155090.0
2021-11-04 12:00:00,57.56,57.58,57.53,57.53,41473.0,51.275,51.2928,51.2483,51.2483,41473.0
2021-11-04 12:30:00,57.52,57.55,57.5,57.52,76165.0,51.2393,51.2661,51.2215,51.2393,76165.0
2021-11-04 13:00:00,57.52,57.57,57.5,57.55,16642.0,51.2393,51.2839,51.2215,51.2661,16642.0
2021-11-04 13:30:00,57.53,57.56,57.52,57.55,24889.0,51.2483,51.275,51.2393,51.2661,24889.0
2021-11-04 14:00:00,57.55,57.59,57.51,57.59,38007.0,51.2661,51.3017,51.2304,51.3017,38007.0
2021-11-04 14:30:00,57.59,57.61,57.57,57.6,17591.0,51.3017,51.3195,51.2839,51.3106,17591.0
2021-11-04 15:00:00,57.59,57.62,57.57,57.61,35806.0,51.3017,51.3284,51.2839,51.3195,35806.0
2021-11-04 15:30:00,57.61,57.66,57.58,57.65,127902.0,51.3195,51.3641,51.2928,51.3552,127902.0
2021-11-05 09:30:00,57.77,57.77,57.68,57.69,51095.0,51.462,51.462,51.3819,51.3908,51095.0
2021-11-05 10:00:00,57.7,57.72,57.62,57.63,87296.0,51.3997,51.4175,51.3284,51.3373,87296.0
2021-11-05 10:30:00,57.64,57.66,57.59,57.65,186965.0,51.3462,51.3641,51.3017,51.3552,186965.0
2021-11-05 11:00:00,57.66,57.7,57.66,57.67,54501.0,51.3641,51.3997,51.3641,51.373,54501.0
2021-11-05 11:30:00,57.68,57.7,57.66,57.68,45321.0,51.3819,51.3997,51.3641,51.3819,45321.0
2021-11-05 12:00:00,57.67,57.68,57.65,57.67,37339.0,51.373,51.3819,51.3552,51.373,37339.0
2021-11-05 12:30:00,57.68,57.7,57.66,57.67,38767.0,51.3819,51.3997,51.3641,51.373,38767.0
2021-11-05 13:00:00,57.67,57.69,57.52,57.52,58184.0,51.373,51.3908,51.2393,51.2393,58184.0
2021-11-05 13:30:00,57.51,57.63,57.51,57.63,60391.0,51.2304,51.3373,51.2304,51.3373,60391.0
2021-11-05 14:00:00,57.64,57.68,57.62,57.66,87541.0,51.3462,51.3819,51.3284,51.3641,87541.0
2021-11-05 14:30:00,57.66,57.66,57.64,57.64,21010.0,51.3641,51.3641,51.3462,51.3462,21010.0
2021-11-05 15:00:00,57.65,57.67,57.6,57.66,53760.0,51.3552,51.373,51.3106,51.3641,53760.0
2021-11-05 15:30:00,57.66,57.75,57.66,57.75,196262.0,51.3641,51.4442,51.3641,51.4442,196262.0
2021-11-08 09:30:00,57.94,57.94,57.88,57.9,248285.0,51.6135,51.6135,51.56,51.5779,248285.0
2021-11-08 10:00:00,57.9,57.97,57.88,57.95,26688.0,51.5779,51.6402,51.56,51.6224,26688.0
2021-11-08 10:30:00,57.94,57.97,57.89,57.93,22035.0,51.6135,51.6402,51.5689,51.6046,22035.0
2021-11-08 11:00:00,57.92,57.93,57.87,57.9,44556.0,51.5957,51.6046,51.5511,51.5779,44556.0
2021-11-08 11:30:00,57.89,57.9,57.86,57.88,68812.0,51.5689,51.5779,51.5422,51.56,68812.0
2021-11-08 12:00:00,57.88,57.89,57.85,57.88,43754.0,51.56,51.5689,51.5333,51.56,43754.0
2021-11-08 12:30:00,57.88,57.91,57.85,57.87,226970.0,51.56,51.5868,51.5333,51.5511,226970.0
2021-11-08 13:00:00,57.88,57.9,57.87,57.89,42031.0,51.56,51.5779,51.5511,51.5689,42031.0
2021-11-08 13:30:00,57.89,57.91,57.87,57.9,65517.0,51.5689,51.5868,51.5511,51.5779,65517.0
2021-11-08 14:00:00,57.9,57.93,57.88,57.89,17113.0,51.5779,51.6046,51.56,51.5689,17113.0
2021-11-08 14:30:00,57.9,57.93,57.89,57.92,28684.0,51.5779,51.6046,51.5689,51.5957,28684.0
2021-11-08 15:00:00,57.93,57.93,57.9,57.91,63391.0,51.6046,51.6046,51.5779,51.5868,63391.0
2021-11-08 15:30:00,57.92,57.94,57.88,57.91,106622.0,51.5957,51.6135,51.56,51.5868,106622.0
2021-11-09 09:30:00,57.95,57.98,57.69,57.7,45546.0,51.6224,51.6491,51.3908,51.3997,45546.0
2021-11-09 10:00:00,57.7,57.76,57.6,57.71,78898.0,51.3997,51.4531,51.3106,51.4086,78898.0
2021-11-09 10:30:00,57.73,57.77,57.72,57.74,91520.0,51.4264,51.462,51.4175,51.4353,91520.0
2021-11-09 11:00:00,57.75,57.75,57.62,57.66,48922.0,51.4442,51.4442,51.3284,51.3641,48922.0
2021-11-09 11:30:00,57.67,57.75,57.66,57.69,139454.0,51.373,51.4442,51.3641,51.3908,139454.0
2021-11-09 12:00:00,57.69,57.74,57.64,57.71,231178.0,51.3908,51.4353,51.3462,51.4086,231178.0
2021-11-09 12:30:00,57.71,57.78,57.7,57.75,29997.0,51.4086,51.471,51.3997,51.4442,29997.0
2021-11-09 13:00:00,57.75,57.78,57.73,57.73,39432.0,51.4442,51.471,51.4264,51.4264,39432.0
2021-11-09 13:30:00,57.73,57.75,57.68,57.69,15020.0,51.4264,51.4442,51.3819,51.3908,15020.0
2021-11-09 14:00:00,57.7,57.76,57.69,57.75,26476.0,51.3997,51.4531,51.3908,51.4442,26476.0
2021-11-09 14:30:00,57.75,57.79,57.74,57.79,88634.0,51.4442,51.4799,51.4353,51.4799,88634.0
2021-11-09 15:00:00,57.78,57.79,57.74,57.74,152005.0,51.471,51.4799,51.4353,51.4353,152005.0
2021-11-09 15:30:00,57.74,57.8,57.73,57.76,340748.0,51.4353,51.4888,51.4264,51.4531,340748.0
2021-11-10 09:30:00,57.66,57.79,57.65,57.79,106195.0,51.3641,51.4799,51.3552,51.4799,106195.0
2021-11-10 10:00:00,57.79,57.79,57.7,57.7,41301.0,51.4799,51.4799,51.3997,51.3997,41301.0
2021-11-10 10:30:00,57.7,57.7,57.65,57.66,15711.0,51.3997,51.3997,51.3552,51.3641,15711.0
2021-11-10 11:00:00,57.66,57.71,57.65,57.65,48204.0,51.3641,51.4086,51.3552,51.3552,48204.0
2021-11-10 11:30:00,57.66,57.67,57.6,57.65,50878.0,51.3641,51.373,51.3106,51.3552,50878.0
2021-11-10 12:00:00,57.65,57.65,57.55,57.56,25319.0,51.3552,51.3552,51.2661,51.275,25319.0
2021-11-10 12:30:00,57.56,57.58,57.5,57.56,17994.0,51.275,51.2928,51.2215,51.275,17994.0
2021-11-10 13:00:00,57.57,57.57,57.36,57.42,201260.0,51.2839,51.2839,51.0968,51.1503,201260.0
2021-11-10 13:30:00,57.42,57.44,57.3,57.35,55149.0,51.1503,51.1681,51.0434,51.0879,55149.0
2021-11-10 14:00:00,57.33,57.33,57.18,57.19,117842.0,51.0701,51.0701,50.9365,50.9454,117842.0
2021-11-10 14:30:00,57.19,57.23,57.12,57.14,78046.0,50.9454,50.981,50.883,50.9008,78046.0
2021-11-10 15:00:00,57.15,57.29,57.15,57.24,43288.0,50.9097,51.0345,50.9097,50.9899,43288.0
2021-11-10 15:30:00,57.25,57.26,57.15,57.2,144719.0,50.9988,51.0077,50.9097,50.9543,144719.0
2021-11-11 09:30:00,57.61,57.67,57.54,57.64,75946.0,51.3195,51.373,51.2572,51.3462,75946.0
2021-11-11 10:00:00,57.64,57.67,57.6,57.62,131410.0,51.3462,51.373,51.3106,51.3284,131410.0
2021-11-11 10:30:00,57.62,57.74,57.61,57.74,86164.0,51.3284,51.4353,51.3195,51.4353,86164.0
2021-11-11 11:00:00,57.75,57.75,57.71,57.72,33041.0,51.4442,51.4442,51.4086,51.4175,33041.0
2021-11-11 11:30:00,57.71,57.75,57.7,57.73,48412.0,51.4086,51.4442,51.3997,51.4264,48412.0
2021-11-11 12:00:00,57.71,57.73,57.64,57.65,55405.0,51.4086,51.4264,51.3462,51.3552,55405.0
2021-11-11 12:30:00,57.67,57.71,57.67,57.68,7494.0,51.373,51.4086,51.373,51.3819,7494.0
2021-11-11 13:00:00,57.67,57.67,57.63,57.65,29440.0,51.373,51.373,51.3373,51.3552,29440.0
2021-11-11 13:30:00,57.64,57.67,57.64,57.66,57640.0,51.3462,51.373,51.3462,51.3641,57640.0
2021-11-11 14:00:00,57.64,57.67,57.64,57.66,66922.0,51.3462,51.373,51.3462,51.3641,66922.0
2021-11-11 14:30:00,57.66,57.68,57.63,57.65,43445.0,51.3641,51.3819,51.3373,51.3552,43445.0
2021-11-11 15:00:00,57.64,57.65,57.59,57.65,34168.0,51.3462,51.3552,51.3017,51.3552,34168.0
2021-11-11 15:30:00,57.65,57.65,57.6,57.63,224917.0,51.3552,51.3552,51.3106,51.3373,224917.0
2021-11-12 09:30:00,57.75,57.75,57.68,57.75,33486.0,51.4442,51.4442,51.3819,51.4442,33486.0
2021-11-12 10:00:00,57.74,57.85,57.74,57.8,36882.0,51.4353,51.5333,51.4353,51.4888,36882.0
2021-11-12 10:30:00,57.8,57.81,57.77,57.8,36534.0,51.4888,51.4977,51.462,51.4888,36534.0
2021-11-12 11:00:00,57.82,57.91,57.81,57.91,30316.0,51.5066,51.5868,51.4977,51.5868,30316.0
2021-11-12 11:30:00,57.92,57.93,57.89,57.93,19577.0,51.5957,51.6046,51.5689,51.6046,19577.0
2021-11-12 12:00:00,57.93,57.93,57.9,57.92,3417.0,51.6046,51.6046,51.5779,51.5957,3417.0
2021-11-12 12:30:00,57.91,57.91,57.88,57.89,25505.0,51.5868,51.5868,51.56,51.5689,25505.0
2021-11-12 13:00:00,57.88,57.89,57.86,57.88,13677.0,51.56,51.5689,51.5422,51.56,13677.0
2021-11-12 13:30:00,57.89,57.91,57.87,57.9,18100.0,51.5689,51.5868,51.5511,51.5779,18100.0
2021-11-12 14:00:00,57.9,57.91,57.87,57.88,36969.0,51.5779,51.5868,51.5511,51.56,36969.0
2021-11-12 14:30:00,57.88,57.89,57.85,57.88,39221.0,51.56,51.5689,51.5333,51.56,39221.0
2021-11-12 15:00:00,57.88,57.9,57.87,57.9,53492.0,51.56,51.5779,51.5511,51.5779,53492.0
2021-11-12 15:30:00,57.9,57.93,57.89,57.93,124473.0,51.5779,51.6046,51.5689,51.6046,124473.0
2021-11-15 09:30:00,57.98,58.08,57.93,57.99,45570.0,51.6491,51.7382,51.6046,51.658,45570.0
2021-11-15 10:00:00,58.01,58.01,57.95,57.95,40929.0,51.6758,51.6758,51.6224,51.6224,40929.0
2021-11-15 10:30:00,57.94,57.97,57.91,57.96,25894.0,51.6135,51.6402,51.5868,51.6313,25894.0
2021-11-15 11:00:00,57.97,57.99,57.95,57.96,32105.0,51.6402,51.658,51.6224,51.6313,32105.0
2021-11-15 11:30:00,57.96,58.0,57.86,57.9,36759.0,51.6313,51.6669,51.5422,51.5779,36759.0
2021-11-15 12:00:00,57.92,57.93,57.83,57.85,26988.0,51.5957,51.6046,51.5155,51.5333,26988.0
2021-11-15 12:30:00,57.88,57.89,57.86,57.87,27099.0,51.56,51.5689,51.5422,51.5511,27099.0
2021-11-15 13:00:00,57.88,57.89,57.84,57.86,36038.0,51.56,51.5689,51.5244,51.5422,36038.0
2021-11-15 13:30:00,57.87,57.88,57.86,57.87,31338.0,51.5511,51.56,51.5422,51.5511,31338.0
2021-11-15 14:00:00,57.87,57.87,57.85,57.87,40698.0,51.5511,51.5511,51.5333,51.5511,40698.0
2021-11-15 14:30:00,57.87,57.91,57.86,57.9,45564.0,51.5511,51.5868,51.5422,51.5779,45564.0
2021-11-15 15:00:00,57.88,57.9,57.86,57.88,67719.0,51.56,51.5779,51.5422,51.56,67719.0
2021-11-15 15:30:00,57.88,57.88,57.77,57.81,151536.0,51.56,51.56,51.462,51.4977,151536.0
2021-11-16 09:30:00,57.84,57.89,57.78,57.79,86537.0,51.5244,51.5689,51.471,51.4799,86537.0
2021-11-16 10:00:00,57.79,57.81,57.77,57.77,26716.0,51.4799,51.4977,51.462,51.462,26716.0
2021-11-16 10:30:00,57.76,57.8,57.74,57.77,62522.0,51.4531,51.4888,51.4353,51.462,62522.0
2021-11-16 11:00:00,57.78,57.87,57.78,57.83,109931.0,51.471,51.5511,51.471,51.5155,109931.0
2021-11-16 11:30:00,57.84,57.85,57.79,57.81,86127.0,51.5244,51.5333,51.4799,51.4977,86127.0
2021-11-16 12:00:00,57.82,57.84,57.8,57.8,47835.0,51.5066,51.5244,51.4888,51.4888,47835.0
2021-11-16 12:30:00,57.8,57.85,57.79,57.85,50941.0,51.4888,51.5333,51.4799,51.5333,50941.0
2021-11-16 13:00:00,57.86,57.87,57.84,57.85,56086.0,51.5422,51.5511,51.5244,51.5333,56086.0
2021-11-16 13:30:00,57.86,57.86,57.83,57.84,53728.0,51.5422,51.5422,51.5155,51.5244,53728.0
2021-11-16 14:00:00,57.85,57.86,57.83,57.85,190565.0,51.5333,51.5422,51.5155,51.5333,190565.0
2021-11-16 14:30:00,57.85,57.86,57.8,57.82,134608.0,51.5333,51.5422,51.4888,51.5066,134608.0
2021-11-16 15:00:00,57.82,57.82,57.79,57.8,54681.0,51.5066,51.5066,51.4799,51.4888,54681.0
2021-11-16 15:30:00,57.8,57.81,57.72,57.72,178033.0,51.4888,51.4977,51.4175,51.4175,178033.0
2021-11-17 09:30:00,57.67,57.69,57.56,57.57,60105.0,51.373,51.3908,51.275,51.2839,60105.0
2021-11-17 10:00:00,57.57,57.61,57.55,57.59,35633.0,51.2839,51.3195,51.2661,51.3017,35633.0
2021-11-17 10:30:00,57.6,57.62,57.55,57.57,34994.0,51.3106,51.3284,51.2661,51.2839,34994.0
2021-11-17 11:00:00,57.56,57.57,57.52,57.54,48481.0,51.275,51.2839,51.2393,51.2572,48481.0
2021-11-17 11:30:00,57.53,57.63,57.53,57.63,60164.0,51.2483,51.3373,51.2483,51.3373,60164.0
2021-11-17 12:00:00,57.65,57.65,57.51,57.52,438145.0,51.3552,51.3552,51.2304,51.2393,438145.0
2021-11-17 12:30:00,57.51,57.56,57.49,57.52,92688.0,51.2304,51.275,51.2126,51.2393,92688.0
2021-11-17 13:00:00,57.51,57.57,57.5,57.56,138724.0,51.2304,51.2839,51.2215,51.275,138724.0
2021-11-17 13:30:00,57.57,57.57,57.54,57.57,44705.0,51.2839,51.2839,51.2572,51.2839,44705.0
2021-11-17 14:00:00,57.56,57.57,57.49,57.52,141679.0,51.275,51.2839,51.2126,51.2393,141679.0
2021-11-17 14:30:00,57.52,57.54,57.51,57.54,42058.0,51.2393,51.2572,51.2304,51.2572,42058.0
2021-11-17 15:00:00,57.54,57.58,57.49,57.55,73465.0,51.2572,51.2928,51.2126,51.2661,73465.0
2021-11-17 15:30:00,57.56,57.61,57.56,57.59,126115.0,51.275,51.3195,51.275,51.3017,126115.0
2021-11-18 09:30:00,57.42,57.42,57.3,57.3,45854.0,51.1503,51.1503,51.0434,51.0434,45854.0
2021-11-18 10:00:00,57.31,57.31,57.14,57.19,70625.0,51.0523,51.0523,50.9008,50.9454,70625.0
2021-11-18 10:30:00,57.21,57.26,57.17,57.25,19382.0,50.9632,51.0077,50.9276,50.9988,19382.0
2021-11-18 11:00:00,57.24,57.31,57.21,57.29,21416.0,50.9899,51.0523,50.9632,51.0345,21416.0
2021-11-18 11:30:00,57.28,57.4,57.28,57.39,187282.0,51.0256,51.1324,51.0256,51.1235,187282.0
2021-11-18 12:00:00,57.39,57.47,57.39,57.47,121634.0,51.1235,51.1948,51.1235,51.1948,121634.0
2021-11-18 12:30:00,57.48,57.48,57.38,57.39,92748.0,51.2037,51.2037,51.1146,51.1235,92748.0
2021-11-18 13:00:00,57.39,57.43,57.36,57.38,96699.0,51.1235,51.1592,51.0968,51.1146,96699.0
2021-11-18 13:30:00,57.37,57.4,57.37,57.39,39771.0,51.1057,51.1324,51.1057,51.1235,39771.0
2021-11-18 14:00:00,57.38,57.4,57.34,57.35,56933.0,51.1146,51.1324,51.079,51.0879,56933.0
2021-11-18 14:30:00,57.35,57.42,57.34,57.42,62836.0,51.0879,51.1503,51.079,51.1503,62836.0
2021-11-18 15:00:00,57.41,57.43,57.39,57.43,40450.0,51.1414,51.1592,51.1235,51.1592,40450.0
2021-11-18 15:30:00,57.43,57.44,57.39,57.43,170134.0,51.1592,51.1681,51.1235,51.1592,170134.0
2021-11-19 09:30:00,57.22,57.27,57.15,57.26,218961.0,50.9721,51.0166,50.9097,51.0077,218961.0
2021-11-19 10:00:00,57.25,57.25,57.13,57.14,110239.0,50.9988,50.9988,50.8919,50.9008,110239.0
2021-11-19 10:30:00,57.14,57.23,57.13,57.18,51367.0,50.9008,50.981,50.8919,50.9365,51367.0
2021-11-19 11:00:00,57.18,57.24,57.17,57.24,23133.0,50.9365,50.9899,50.9276,50.9899,23133.0
2021-11-19 11:30:00,57.25,57.25,57.2,57.21,207248.0,50.9988,50.9988,50.9543,50.9632,207248.0
2021-11-19 12:00:00,57.22,57.25,57.22,57.25,83860.0,50.9721,50.9988,50.9721,50.9988,83860.0
2021-11-19 12:30:00,57.25,57.29,57.15,57.18,140640.0,50.9988,51.0345,50.9097,50.9365,140640.0
2021-11-19 13:00:00,57.17,57.19,57.08,57.08,54119.0,50.9276,50.9454,50.8474,50.8474,54119.0
2021-11-19 13:30:00,57.08,57.1,57.03,57.06,64788.0,50.8474,50.8652,50.8028,50.8296,64788.0
2021-11-19 14:00:00,57.07,57.11,57.06,57.08,26793.0,50.8385,50.8741,50.8296,50.8474,26793.0
2021-11-19 14:30:00,57.09,57.1,57.06,57.08,80015.0,50.8563,50.8652,50.8296,50.8474,80015.0
2021-11-19 15:00:00,57.07,57.08,57.03,57.04,78479.0,50.8385,50.8474,50.8028,50.8118,78479.0
2021-11-19 15:30:00,57.05,57.08,57.02,57.06,170532.0,50.8207,50.8474,50.7939,50.8296,170532.0
2021-11-22 09:30:00,56.97,57.1,56.92,57.05,82539.0,50.7494,50.8652,50.7049,50.8207,82539.0
2021-11-22 10:00:00,57.06,57.1,57.03,57.07,51166.0,50.8296,50.8652,50.8028,50.8385,51166.0
2021-11-22 10:30:00,57.07,57.09,57.04,57.05,25031.0,50.8385,50.8563,50.8118,50.8207,25031.0
2021-11-22 11:00:00,57.04,57.05,56.96,56.96,20954.0,50.8118,50.8207,50.7405,50.7405,20954.0
2021-11-22 11:30:00,56.96,56.97,56.72,56.74,273674.0,50.7405,50.7494,50.5267,50.5445,273674.0
2021-11-22 12:00:00,56.77,56.79,56.72,56.77,349305.0,50.5712,50.5891,50.5267,50.5712,349305.0
2021-11-22 12:30:00,56.77,56.84,56.77,56.8,75867.0,50.5712,50.6336,50.5712,50.598,75867.0
2021-11-22 13:00:00,56.79,56.82,56.76,56.8,70689.0,50.5891,50.6158,50.5623,50.598,70689.0
2021-11-22 13:30:00,56.81,56.83,56.78,56.78,67906.0,50.6069,50.6247,50.5801,50.5801,67906.0
2021-11-22 14:00:00,56.78,56.83,56.78,56.81,47082.0,50.5801,50.6247,50.5801,50.6069,47082.0
2021-11-22 14:30:00,56.83,56.89,56.83,56.86,99438.0,50.6247,50.6781,50.6247,50.6514,99438.0
2021-11-22 15:00:00,56.87,56.91,56.84,56.85,122574.0,50.6603,50.696,50.6336,50.6425,122574.0
2021-11-22 15:30:00,56.85,56.87,56.64,56.65,222494.0,50.6425,50.6603,50.4554,50.4643,222494.0
2021-11-23 09:30:00,56.56,56.79,56.54,56.75,124192.0,50.3842,50.5891,50.3664,50.5534,124192.0
2021-11-23 10:00:00,56.75,56.75,56.51,56.52,57708.0,50.5534,50.5534,50.3396,50.3485,57708.0
2021-11-23 10:30:00,56.51,56.56,56.42,56.42,81046.0,50.3396,50.3842,50.2595,50.2595,81046.0
2021-11-23 11:00:00,56.41,56.53,56.37,56.49,105605.0,50.2505,50.3574,50.2149,50.3218,105605.0
2021-11-23 11:30:00,56.49,56.52,56.41,56.44,73598.0,50.3218,50.3485,50.2505,50.2773,73598.0
2021-11-23 12:00:00,56.44,56.53,56.39,56.52,82708.0,50.2773,50.3574,50.2327,50.3485,82708.0
2021-11-23 12:30:00,56.52,56.53,56.4,56.4,81094.0,50.3485,50.3574,50.2416,50.2416,81094.0
2021-11-23 13:00:00,56.4,56.45,56.38,56.39,188062.0,50.2416,50.2862,50.2238,50.2327,188062.0
2021-11-23 13:30:00,56.39,56.51,56.35,56.46,156052.0,50.2327,50.3396,50.1971,50.2951,156052.0
2021-11-23 14:00:00,56.46,56.48,56.4,56.44,66880.0,50.2951,50.3129,50.2416,50.2773,66880.0
2021-11-23 14:30:00,56.44,56.55,56.39,56.52,90680.0,50.2773,50.3753,50.2327,50.3485,90680.0
2021-11-23 15:00:00,56.53,56.55,56.49,56.51,136680.0,50.3574,50.3753,50.3218,50.3396,136680.0
2021-11-23 15:30:00,56.52,56.64,56.52,56.63,135826.0,50.3485,50.4554,50.3485,50.4465,135826.0
2021-11-24 09:30:00,56.0,56.11,55.94,56.11,99430.0,49.8853,49.9833,49.8319,49.9833,99430.0
2021-11-24 10:00:00,56.11,56.2,56.08,56.19,28447.0,49.9833,50.0635,49.9566,50.0546,28447.0
2021-11-24 10:30:00,56.19,56.26,56.17,56.23,55638.0,50.0546,50.1169,50.0368,50.0902,55638.0
2021-11-24 11:00:00,56.22,56.3,56.19,56.3,56355.0,50.0813,50.1526,50.0546,50.1526,56355.0
2021-11-24 11:30:00,56.31,56.31,56.23,56.25,79044.0,50.1615,50.1615,50.0902,50.108,79044.0
2021-11-24 12:00:00,56.25,56.27,56.2,56.22,137602.0,50.108,50.1258,50.0635,50.0813,137602.0
2021-11-24 12:30:00,56.22,56.28,56.21,56.28,11271.0,50.0813,50.1347,50.0724,50.1347,11271.0
2021-11-24 13:00:00,56.28,56.31,56.27,56.29,17552.0,50.1347,50.1615,50.1258,50.1436,17552.0
2021-11-24 13:30:00,56.29,56.29,56.25,56.25,36318.0,50.1436,50.1436,50.108,50.108,36318.0
2021-11-24 14:00:00,56.25,56.3,56.16,56.22,42750.0,50.108,50.1526,50.0278,50.0813,42750.0
2021-11-24 14:30:00,56.23,56.32,56.22,56.29,89326.0,50.0902,50.1704,50.0813,50.1436,89326.0
2021-11-24 15:00:00,56.3,56.37,56.28,56.37,129600.0,50.1526,50.2149,50.1347,50.2149,129600.0
2021-11-24 15:30:00,56.37,56.4,56.34,56.39,641689.0,50.2149,50.2416,50.1882,50.2327,641689.0
2021-11-26 09:30:00,55.21,55.23,54.99,55.08,221224.0,49.1816,49.1994,48.9856,49.0658,221224.0
2021-11-26 10:00:00,55.07,55.07,54.86,54.93,262283.0,49.0569,49.0569,48.8698,48.9321,262283.0
2021-11-26 10:30:00,54.93,54.98,54.87,54.91,388793.0,48.9321,48.9767,48.8787,48.9143,388793.0
2021-11-26 11:00:00,54.9,54.92,54.67,54.69,169812.0,48.9054,48.9232,48.7005,48.7184,169812.0
2021-11-26 11:30:00,54.69,54.76,54.58,54.65,598754.0,48.7184,48.7807,48.6204,48.6827,598754.0
2021-11-26 12:00:00,54.65,54.82,54.65,54.82,144389.0,48.6827,48.8342,48.6827,48.8342,144389.0
2021-11-26 12:30:00,54.82,54.93,54.69,54.8,193617.0,48.8342,48.9321,48.7184,48.8163,193617.0
2021-11-29 09:30:00,55.3,55.3,55.01,55.08,137202.0,49.2617,49.2617,49.0034,49.0658,137202.0
2021-11-29 10:00:00,55.08,55.12,54.99,54.99,149172.0,49.0658,49.1014,48.9856,48.9856,149172.0
2021-11-29 10:30:00,54.99,54.99,54.8,54.86,111025.0,48.9856,48.9856,48.8163,48.8698,111025.0
2021-11-29 11:00:00,54.87,54.97,54.87,54.9,34507.0,48.8787,48.9678,48.8787,48.9054,34507.0
2021-11-29 11:30:00,54.9,54.95,54.84,54.95,28740.0,48.9054,48.95,48.852,48.95,28740.0
2021-11-29 12:00:00,54.95,55.12,54.95,55.12,164488.0,48.95,49.1014,48.95,49.1014,164488.0
2021-11-29 12:30:00,55.13,55.17,55.12,55.17,83969.0,49.1103,49.1459,49.1014,49.1459,83969.0
2021-11-29 13:00:00,55.18,55.23,55.15,55.16,67283.0,49.1549,49.1994,49.1281,49.137,67283.0
2021-11-29 13:30:00,55.16,55.2,55.13,55.18,51619.0,49.137,49.1727,49.1103,49.1549,51619.0
2021-11-29 14:00:00,55.18,55.18,55.11,55.12,64951.0,49.1549,49.1549,49.0925,49.1014,64951.0
2021-11-29 14:30:00,55.12,55.14,55.07,55.12,49650.0,49.1014,49.1192,49.0569,49.1014,49650.0
2021-11-29 15:00:00,55.12,55.2,55.1,55.15,74982.0,49.1014,49.1727,49.0836,49.1281,74982.0
2021-11-29 15:30:00,55.14,55.17,55.06,55.06,413657.0,49.1192,49.1459,49.048,49.048,413657.0
2021-11-30 09:30:00,54.95,55.08,54.88,55.03,216865.0,48.95,49.0658,48.8876,49.0212,216865.0
2021-11-30 10:00:00,55.02,55.14,54.99,55.07,154466.0,49.0123,49.1192,48.9856,49.0569,154466.0
2021-11-30 10:30:00,55.08,55.15,54.3,54.3,404116.0,49.0658,49.1281,48.3709,48.3709,404116.0
2021-11-30 11:00:00,54.27,54.61,54.2,54.47,425859.0,48.3442,48.6471,48.2819,48.5224,425859.0
2021-11-30 11:30:00,54.46,54.5,54.23,54.33,439773.0,48.5135,48.5491,48.3086,48.3977,439773.0
2021-11-30 12:00:00,54.33,54.41,54.23,54.4,149656.0,48.3977,48.4689,48.3086,48.46,149656.0
2021-11-30 12:30:00,54.4,54.47,54.37,54.41,107303.0,48.46,48.5224,48.4333,48.4689,107303.0
2021-11-30 13:00:00,54.41,54.46,54.37,54.45,38261.0,48.4689,48.5135,48.4333,48.5046,38261.0
2021-11-30 13:30:00,54.44,54.61,54.44,54.61,244184.0,48.4957,48.6471,48.4957,48.6471,244184.0
2021-11-30 14:00:00,54.62,54.7,54.57,54.61,170481.0,48.656,48.7273,48.6115,48.6471,170481.0
2021-11-30 14:30:00,54.61,54.69,54.51,54.58,267592.0,48.6471,48.7184,48.558,48.6204,267592.0
2021-11-30 15:00:00,54.59,54.67,54.56,54.6,341566.0,48.6293,48.7005,48.6025,48.6382,341566.0
2021-11-30 15:30:00,54.6,54.75,54.57,54.69,1648659.0,48.6382,48.7718,48.6115,48.7184,1648659.0
2021-12-01 09:30:00,55.39,55.42,55.32,55.41,281063.0,49.3419,49.3686,49.2796,49.3597,281063.0
2021-12-01 10:00:00,55.41,55.56,55.38,55.45,218101.0,49.3597,49.4934,49.333,49.3954,218101.0
2021-12-01 10:30:00,55.45,55.56,55.39,55.54,240928.0,49.3954,49.4934,49.3419,49.4755,240928.0
2021-12-01 11:00:00,55.54,55.69,55.51,55.62,204767.0,49.4755,49.6092,49.4488,49.5468,204767.0
2021-12-01 11:30:00,55.63,55.67,55.34,55.38,286036.0,49.5557,49.5913,49.2974,49.333,286036.0
2021-12-01 12:00:00,55.38,55.48,55.34,55.38,114734.0,49.333,49.4221,49.2974,49.333,114734.0
2021-12-01 12:30:00,55.4,55.41,55.17,55.17,51110.0,49.3508,49.3597,49.1459,49.1459,51110.0
2021-12-01 13:00:00,55.17,55.24,55.03,55.13,130040.0,49.1459,49.2083,49.0212,49.1103,130040.0
2021-12-01 13:30:00,55.14,55.14,54.88,55.03,223689.0,49.1192,49.1192,48.8876,49.0212,223689.0
2021-12-01 14:00:00,55.01,55.06,54.82,54.97,103950.0,49.0034,49.048,48.8342,48.9678,103950.0
2021-12-01 14:30:00,54.96,55.02,54.89,54.89,180689.0,48.9589,49.0123,48.8965,48.8965,180689.0
2021-12-01 15:00:00,54.91,54.92,54.55,54.62,303411.0,48.9143,48.9232,48.5936,48.656,303411.0
2021-12-01 15:30:00,54.62,54.75,54.4,54.41,1092843.0,48.656,48.7718,48.46,48.4689,1092843.0
2021-12-02 09:30:00,54.81,55.19,54.78,55.19,344319.0,48.8253,49.1638,48.7985,49.1638,344319.0
2021-12-02 10:00:00,55.18,55.21,54.97,55.13,623490.0,49.1549,49.1816,48.9678,49.1103,623490.0
2021-12-02 10:30:00,55.12,55.16,54.94,55.12,794008.0,49.1014,49.137,48.9411,49.1014,794008.0
2021-12-02 11:00:00,55.12,55.19,55.04,55.13,341441.0,49.1014,49.1638,49.0301,49.1103,341441.0
2021-12-02 11:30:00,55.14,55.2,54.99,55.17,587149.0,49.1192,49.1727,48.9856,49.1459,587149.0
2021-12-02 12:00:00,55.16,55.28,55.12,55.27,206404.0,49.137,49.2439,49.1014,49.235,206404.0
2021-12-02 12:30:00,55.28,55.29,55.18,55.19,126255.0,49.2439,49.2528,49.1549,49.1638,126255.0
2021-12-02 13:00:00,55.19,55.2,55.0,55.02,443177.0,49.1638,49.1727,48.9945,49.0123,443177.0
2021-12-02 13:30:00,55.03,55.13,54.96,55.12,203933.0,49.0212,49.1103,48.9589,49.1014,203933.0
2021-12-02 14:00:00,55.12,55.21,55.1,55.21,201845.0,49.1014,49.1816,49.0836,49.1816,201845.0
2021-12-02 14:30:00,55.2,55.22,55.08,55.12,266982.0,49.1727,49.1905,49.0658,49.1014,266982.0
2021-12-02 15:00:00,55.12,55.2,55.09,55.15,472510.0,49.1014,49.1727,49.0747,49.1281,472510.0
2021-12-02 15:30:00,55.16,55.26,55.03,55.14,1585481.0,49.137,49.2261,49.0212,49.1192,1585481.0
2021-12-03 09:30:00,55.23,55.28,54.71,54.74,394526.0,49.1994,49.2439,48.7362,48.7629,394526.0
2021-12-03 10:00:00,54.72,54.76,54.55,54.73,401754.0,48.7451,48.7807,48.5936,48.754,401754.0
2021-12-03 10:30:00,54.7,54.7,54.46,54.53,179665.0,48.7273,48.7273,48.5135,48.5758,179665.0
2021-12-03 11:00:00,54.52,54.59,54.44,54.59,86859.0,48.5669,48.6293,48.4957,48.6293,86859.0
2021-12-03 11:30:00,54.58,54.65,54.43,54.43,138045.0,48.6204,48.6827,48.4867,48.4867,138045.0
2021-12-03 12:00:00,54.44,54.59,54.4,54.57,73390.0,48.4957,48.6293,48.46,48.6115,73390.0
2021-12-03 12:30:00,54.54,54.65,54.49,54.56,201684.0,48.5847,48.6827,48.5402,48.6025,201684.0
2021-12-03 13:00:00,54.54,54.66,54.5,54.61,146718.0,48.5847,48.6916,48.5491,48.6471,146718.0
2021-12-03 13:30:00,54.6,54.6,54.5,54.54,65839.0,48.6382,48.6382,48.5491,48.5847,65839.0
2021-12-03 14:00:00,54.54,54.59,54.45,54.57,193559.0,48.5847,48.6293,48.5046,48.6115,193559.0
2021-12-03 14:30:00,54.55,54.55,54.45,54.45,78917.0,48.5936,48.5936,48.5046,48.5046,78917.0
2021-12-03 15:00:00,54.46,54.6,54.4,54.55,269590.0,48.5135,48.6382,48.46,48.5936,269590.0
2021-12-03 15:30:00,54.55,54.72,54.45,54.7,793342.0,48.5936,48.7451,48.5046,48.7273,793342.0
2021-12-06 09:30:00,54.93,55.01,54.73,55.01,261421.0,48.9321,49.0034,48.754,49.0034,261421.0
2021-12-06 10:00:00,55.01,55.18,54.95,55.17,144733.0,49.0034,49.1549,48.95,49.1459,144733.0
2021-12-06 10:30:00,55.16,55.17,55.03,55.15,182065.0,49.137,49.1459,49.0212,49.1281,182065.0
2021-12-06 11:00:00,55.15,55.15,55.03,55.13,223553.0,49.1281,49.1281,49.0212,49.1103,223553.0
2021-12-06 11:30:00,55.12,55.15,55.02,55.04,234204.0,49.1014,49.1281,49.0123,49.0301,234204.0
2021-12-06 12:00:00,55.04,55.13,55.03,55.12,314500.0,49.0301,49.1103,49.0212,49.1014,314500.0
2021-12-06 12:30:00,55.12,55.19,55.11,55.18,32691.0,49.1014,49.1638,49.0925,49.1549,32691.0
2021-12-06 13:00:00,55.19,55.22,55.12,55.19,122429.0,49.1638,49.1905,49.1014,49.1638,122429.0
2021-12-06 13:30:00,55.19,55.23,55.18,55.22,51764.0,49.1638,49.1994,49.1549,49.1905,51764.0
2021-12-06 14:00:00,55.23,55.26,55.21,55.24,79572.0,49.1994,49.2261,49.1816,49.2083,79572.0
2021-12-06 14:30:00,55.23,55.26,55.12,55.14,85890.0,49.1994,49.2261,49.1014,49.1192,85890.0
2021-12-06 15:00:00,55.14,55.21,55.12,55.17,222143.0,49.1192,49.1816,49.1014,49.1459,222143.0
2021-12-06 15:30:00,55.18,55.25,55.14,55.22,225875.0,49.1549,49.2172,49.1192,49.1905,225875.0
2021-12-07 09:30:00,55.89,56.12,55.89,56.12,270911.0,49.7873,49.9922,49.7873,49.9922,270911.0
2021-12-07 10:00:00,56.12,56.19,56.1,56.18,134740.0,49.9922,50.0546,49.9744,50.0457,134740.0
2021-12-07 10:30:00,56.17,56.23,56.16,56.2,169828.0,50.0368,50.0902,50.0278,50.0635,169828.0
2021-12-07 11:00:00,56.23,56.25,56.21,56.21,103659.0,50.0902,50.108,50.0724,50.0724,103659.0
2021-12-07 11:30:00,56.22,56.27,56.2,56.24,246831.0,50.0813,50.1258,50.0635,50.0991,246831.0
2021-12-07 12:00:00,56.24,56.29,56.23,56.26,145175.0,50.0991,50.1436,50.0902,50.1169,145175.0
2021-12-07 12:30:00,56.26,56.3,56.25,56.3,118666.0,50.1169,50.1526,50.108,50.1526,118666.0
2021-12-07 13:00:00,56.3,56.3,56.2,56.25,160445.0,50.1526,50.1526,50.0635,50.108,160445.0
2021-12-07 13:30:00,56.25,56.27,56.24,56.25,143677.0,50.108,50.1258,50.0991,50.108,143677.0
2021-12-07 14:00:00,56.25,56.29,56.22,56.27,92820.0,50.108,50.1436,50.0813,50.1258,92820.0
2021-12-07 14:30:00,56.26,56.28,56.22,56.26,165614.0,50.1169,50.1347,50.0813,50.1169,165614.0
2021-12-07 15:00:00,56.26,56.28,56.21,56.21,100952.0,50.1169,50.1347,50.0724,50.0724,100952.0
2021-12-07 15:30:00,56.21,56.31,56.15,56.3,819169.0,50.0724,50.1615,50.0189,50.1526,819169.0
2021-12-08 09:30:00,56.31,56.39,56.21,56.31,146117.0,50.1615,50.2327,50.0724,50.1615,146117.0
2021-12-08 10:00:00,56.3,56.34,56.26,56.26,101481.0,50.1526,50.1882,50.1169,50.1169,101481.0
2021-12-08 10:30:00,56.26,56.33,56.25,56.32,136531.0,50.1169,50.1793,50.108,50.1704,136531.0
2021-12-08 11:00:00,56.33,56.4,56.29,56.36,118262.0,50.1793,50.2416,50.1436,50.206,118262.0
2021-12-08 11:30:00,56.36,56.39,56.33,56.36,76124.0,50.206,50.2327,50.1793,50.206,76124.0
2021-12-08 12:00:00,56.36,56.42,56.34,56.4,65357.0,50.206,50.2595,50.1882,50.2416,65357.0
2021-12-08 12:30:00,56.4,56.43,56.39,56.42,44932.0,50.2416,50.2684,50.2327,50.2595,44932.0
2021-12-08 13:00:00,56.41,56.42,56.38,56.4,86588.0,50.2505,50.2595,50.2238,50.2416,86588.0
2021-12-08 13:30:00,56.41,56.43,56.39,56.41,26804.0,50.2505,50.2684,50.2327,50.2505,26804.0
2021-12-08 14:00:00,56.41,56.43,56.38,56.4,83390.0,50.2505,50.2684,50.2238,50.2416,83390.0
2021-12-08 14:30:00,56.4,56.44,56.39,56.44,118620.0,50.2416,50.2773,50.2327,50.2773,118620.0
2021-12-08 15:00:00,56.43,56.47,56.41,56.46,53921.0,50.2684,50.304,50.2505,50.2951,53921.0
2021-12-08 15:30:00,56.46,56.47,56.38,56.39,1115491.0,50.2951,50.304,50.2238,50.2327,1115491.0
2021-12-09 09:30:00,56.09,56.18,56.04,56.13,152265.0,49.9655,50.0457,49.9209,50.0011,152265.0
2021-12-09 10:00:00,56.11,56.15,56.04,56.04,36714.0,49.9833,50.0189,49.9209,49.9209,36714.0
2021-12-09 10:30:00,56.06,56.06,55.98,56.06,79767.0,49.9388,49.9388,49.8675,49.9388,79767.0
2021-12-09 11:00:00,56.07,56.1,56.03,56.07,38853.0,49.9477,49.9744,49.912,49.9477,38853.0
2021-12-09 11:30:00,56.07,56.09,56.03,56.05,1518254.0,49.9477,49.9655,49.912,49.9299,1518254.0
2021-12-09 12:00:00,56.05,56.07,56.02,56.05,37262.0,49.9299,49.9477,49.9031,49.9299,37262.0
2021-12-09 12:30:00,56.04,56.13,56.03,56.12,55393.0,49.9209,50.0011,49.912,49.9922,55393.0
2021-12-09 13:00:00,56.12,56.12,56.07,56.08,95723.0,49.9922,49.9922,49.9477,49.9566,95723.0
2021-12-09 13:30:00,56.07,56.12,56.04,56.09,96818.0,49.9477,49.9922,49.9209,49.9655,96818.0
2021-12-09 14:00:00,56.09,56.11,56.05,56.07,68766.0,49.9655,49.9833,49.9299,49.9477,68766.0
2021-12-09 14:30:00,56.07,56.07,55.98,56.0,36705.0,49.9477,49.9477,49.8675,49.8853,36705.0
2021-12-09 15:00:00,56.01,56.05,55.95,55.97,280307.0,49.8942,49.9299,49.8408,49.8586,280307.0
2021-12-09 15:30:00,55.96,56.05,55.96,56.0,711088.0,49.8497,49.9299,49.8497,49.8853,711088.0
2021-12-10 09:30:00,56.09,56.14,55.93,55.95,70512.0,49.9655,50.01,49.823,49.8408,70512.0
2021-12-10 10:00:00,55.96,56.1,55.95,56.07,83107.0,49.8497,49.9744,49.8408,49.9477,83107.0
2021-12-10 10:30:00,56.06,56.06,55.91,55.96,79709.0,49.9388,49.9388,49.8051,49.8497,79709.0
2021-12-10 11:00:00,55.96,56.0,55.87,56.0,135589.0,49.8497,49.8853,49.7695,49.8853,135589.0
2021-12-10 11:30:00,56.01,56.11,55.95,56.03,215889.0,49.8942,49.9833,49.8408,49.912,215889.0
2021-12-10 12:00:00,56.01,56.07,56.01,56.05,124061.0,49.8942,49.9477,49.8942,49.9299,124061.0
2021-12-10 12:30:00,56.04,56.06,56.01,56.06,12580.0,49.9209,49.9388,49.8942,49.9388,12580.0
2021-12-10 13:00:00,56.09,56.11,56.07,56.07,128916.0,49.9655,49.9833,49.9477,49.9477,128916.0
2021-12-10 13:30:00,56.07,56.07,56.01,56.04,73698.0,49.9477,49.9477,49.8942,49.9209,73698.0
2021-12-10 14:00:00,56.03,56.06,56.0,56.03,277480.0,49.912,49.9388,49.8853,49.912,277480.0
2021-12-10 14:30:00,56.03,56.04,55.98,55.99,83035.0,49.912,49.9209,49.8675,49.8764,83035.0
2021-12-10 15:00:00,56.0,56.02,55.96,56.01,270552.0,49.8853,49.9031,49.8497,49.8942,270552.0
2021-12-10 15:30:00,56.0,56.08,55.99,56.07,427991.0,49.8853,49.9566,49.8764,49.9477,427991.0
2021-12-13 09:30:00,54.97,54.99,54.83,54.86,205423.0,49.7017,49.7198,49.5751,49.6022,205423.0
2021-12-13 10:00:00,54.84,54.87,54.62,54.66,56130.0,49.5842,49.6113,49.3853,49.4214,56130.0
2021-12-13 10:30:00,54.66,54.71,54.63,54.66,63886.0,49.4214,49.4666,49.3943,49.4214,63886.0
2021-12-13 11:00:00,54.65,54.66,54.59,54.61,284985.0,49.4124,49.4214,49.3581,49.3762,284985.0
2021-12-13 11:30:00,54.62,54.68,54.58,54.63,137548.0,49.3853,49.4395,49.3491,49.3943,137548.0
2021-12-13 12:00:00,54.63,54.71,54.59,54.71,139711.0,49.3943,49.4666,49.3581,49.4666,139711.0
2021-12-13 12:30:00,54.71,54.75,54.64,54.66,108673.0,49.4666,49.5028,49.4033,49.4214,108673.0
2021-12-13 13:00:00,54.66,54.69,54.64,54.66,93462.0,49.4214,49.4485,49.4033,49.4214,93462.0
2021-12-13 13:30:00,54.67,54.69,54.63,54.69,137417.0,49.4305,49.4485,49.3943,49.4485,137417.0
2021-12-13 14:00:00,54.68,54.72,54.64,54.69,115780.0,49.4395,49.4757,49.4033,49.4485,115780.0
2021-12-13 14:30:00,54.69,54.72,54.66,54.72,102240.0,49.4485,49.4757,49.4214,49.4757,102240.0
2021-12-13 15:00:00,54.72,54.75,54.69,54.7,185862.0,49.4757,49.5028,49.4485,49.4576,185862.0
2021-12-13 15:30:00,54.69,54.73,54.55,54.59,1323071.0,49.4485,49.4847,49.322,49.3581,1323071.0
2021-12-14 09:30:00,54.29,54.58,54.29,54.51,258616.0,49.0869,49.3491,49.0869,49.2858,258616.0
2021-12-14 10:00:00,54.52,54.55,54.41,54.52,551397.0,49.2948,49.322,49.1954,49.2948,551397.0
2021-12-14 10:30:00,54.52,54.53,54.23,54.26,616585.0,49.2948,49.3039,49.0326,49.0598,616585.0
2021-12-14 11:00:00,54.25,54.29,54.22,54.28,417205.0,49.0507,49.0869,49.0236,49.0778,417205.0
2021-12-14 11:30:00,54.28,54.29,54.16,54.17,455358.0,49.0778,49.0869,48.9693,48.9784,455358.0
2021-12-14 12:00:00,54.16,54.21,54.14,54.21,118806.0,48.9693,49.0145,48.9513,49.0145,118806.0
2021-12-14 12:30:00,54.21,54.22,54.16,54.17,108958.0,49.0145,49.0236,48.9693,48.9784,108958.0
2021-12-14 13:00:00,54.17,54.24,54.15,54.24,122099.0,48.9784,49.0417,48.9603,49.0417,122099.0
2021-12-14 13:30:00,54.23,54.24,54.19,54.21,179706.0,49.0326,49.0417,48.9965,49.0145,179706.0
2021-12-14 14:00:00,54.21,54.31,54.2,54.29,99777.0,49.0145,49.105,49.0055,49.0869,99777.0
2021-12-14 14:30:00,54.3,54.36,54.29,54.32,139132.0,49.0959,49.1502,49.0869,49.114,139132.0
2021-12-14 15:00:00,54.34,54.41,54.33,54.4,194006.0,49.1321,49.1954,49.123,49.1863,194006.0
2021-12-14 15:30:00,54.4,54.43,54.29,54.37,311270.0,49.1863,49.2135,49.0869,49.1592,311270.0
2021-12-15 09:30:00,54.4,54.4,54.12,54.14,248561.0,49.1863,49.1863,48.9332,48.9513,248561.0
2021-12-15 10:00:00,54.14,54.17,54.09,54.13,125756.0,48.9513,48.9784,48.906,48.9422,125756.0
2021-12-15 10:30:00,54.14,54.22,54.11,54.16,167205.0,48.9513,49.0236,48.9241,48.9693,167205.0
2021-12-15 11:00:00,54.16,54.21,54.15,54.16,273678.0,48.9693,49.0145,48.9603,48.9693,273678.0
2021-12-15 11:30:00,54.15,54.16,54.09,54.15,75677.0,48.9603,48.9693,48.906,48.9603,75677.0
2021-12-15 12:00:00,54.16,54.22,54.14,54.22,135780.0,48.9693,49.0236,48.9513,49.0236,135780.0
2021-12-15 12:30:00,54.22,54.25,54.19,54.23,76505.0,49.0236,49.0507,48.9965,49.0326,76505.0
2021-12-15 13:00:00,54.23,54.24,54.2,54.21,30768.0,49.0326,49.0417,49.0055,49.0145,30768.0
2021-12-15 13:30:00,54.22,54.3,54.2,54.27,157153.0,49.0236,49.0959,49.0055,49.0688,157153.0
2021-12-15 14:00:00,54.15,54.47,54.01,54.26,214429.0,48.9603,49.2496,48.8337,49.0598,214429.0
2021-12-15 14:30:00,54.24,54.48,54.22,54.4,189315.0,49.0417,49.2587,49.0236,49.1863,189315.0
2021-12-15 15:00:00,54.4,54.77,54.38,54.77,492370.0,49.1863,49.5209,49.1683,49.5209,492370.0
2021-12-15 15:30:00,54.78,54.84,54.67,54.84,641741.0,49.5299,49.5842,49.4305,49.5842,641741.0
2021-12-16 09:30:00,55.17,55.27,55.12,55.12,386657.0,49.8825,49.973,49.8373,49.8373,386657.0
2021-12-16 10:00:00,55.12,55.17,55.04,55.16,260046.0,49.8373,49.8825,49.765,49.8735,260046.0
2021-12-16 10:30:00,55.16,55.18,55.07,55.14,242458.0,49.8735,49.8916,49.7921,49.8554,242458.0
2021-12-16 11:00:00,55.15,55.15,55.03,55.11,210181.0,49.8645,49.8645,49.756,49.8283,210181.0
2021-12-16 11:30:00,55.1,55.1,54.98,54.99,195216.0,49.8192,49.8192,49.7107,49.7198,195216.0
2021-12-16 12:00:00,54.99,55.02,54.9,54.93,153204.0,49.7198,49.7469,49.6384,49.6655,153204.0
2021-12-16 12:30:00,54.93,54.96,54.89,54.89,245199.0,49.6655,49.6927,49.6294,49.6294,245199.0
2021-12-16 13:00:00,54.9,55.0,54.89,54.97,147305.0,49.6384,49.7288,49.6294,49.7017,147305.0
2021-12-16 13:30:00,54.96,55.01,54.93,54.95,92086.0,49.6927,49.7379,49.6655,49.6836,92086.0
2021-12-16 14:00:00,54.95,54.98,54.83,54.86,222927.0,49.6836,49.7107,49.5751,49.6022,222927.0
2021-12-16 14:30:00,54.86,54.92,54.73,54.8,215399.0,49.6022,49.6565,49.4847,49.548,215399.0
2021-12-16 15:00:00,54.8,54.92,54.74,54.91,374296.0,49.548,49.6565,49.4938,49.6475,374296.0
2021-12-16 15:30:00,54.92,54.98,54.85,54.89,520015.0,49.6565,49.7107,49.5932,49.6294,520015.0
2021-12-17 09:30:00,54.49,54.51,54.34,54.46,249520.0,49.2677,49.2858,49.1321,49.2406,249520.0
2021-12-17 10:00:00,54.47,54.51,54.28,54.38,328455.0,49.2496,49.2858,49.0778,49.1683,328455.0
2021-12-17 10:30:00,54.38,54.64,54.35,54.59,345996.0,49.1683,49.4033,49.1411,49.3581,345996.0
2021-12-17 11:00:00,54.58,54.66,54.55,54.63,82829.0,49.3491,49.4214,49.322,49.3943,82829.0
2021-12-17 11:30:00,54.64,54.66,54.42,54.5,74118.0,49.4033,49.4214,49.2044,49.2768,74118.0
2021-12-17 12:00:00,54.49,54.54,54.4,54.5,150279.0,49.2677,49.3129,49.1863,49.2768,150279.0
2021-12-17 12:30:00,54.51,54.56,54.45,54.51,48342.0,49.2858,49.331,49.2315,49.2858,48342.0
2021-12-17 13:00:00,54.5,54.55,54.47,54.54,60124.0,49.2768,49.322,49.2496,49.3129,60124.0
2021-12-17 13:30:00,54.56,54.58,54.5,54.58,23687.0,49.331,49.3491,49.2768,49.3491,23687.0
2021-12-17 14:00:00,54.58,54.58,54.51,54.52,72762.0,49.3491,49.3491,49.2858,49.2948,72762.0
2021-12-17 14:30:00,54.52,54.58,54.48,54.52,52548.0,49.2948,49.3491,49.2587,49.2948,52548.0
2021-12-17 15:00:00,54.52,54.57,54.43,54.47,158412.0,49.2948,49.34,49.2135,49.2496,158412.0
2021-12-17 15:30:00,54.46,54.47,54.27,54.28,369346.0,49.2406,49.2496,49.0688,49.0778,369346.0
2021-12-20 09:30:00,53.85,53.85,53.66,53.8,401011.0,48.689,48.689,48.5173,48.6438,401011.0
2021-12-20 10:00:00,53.8,53.86,53.72,53.75,489143.0,48.6438,48.6981,48.5715,48.5986,489143.0
2021-12-20 10:30:00,53.75,53.77,53.63,53.65,260383.0,48.5986,48.6167,48.4901,48.5082,260383.0
2021-12-20 11:00:00,53.64,53.71,53.6,53.68,161077.0,48.4992,48.5625,48.463,48.5353,161077.0
2021-12-20 11:30:00,53.69,53.75,53.62,53.75,476772.0,48.5444,48.5986,48.4811,48.5986,476772.0
2021-12-20 12:00:00,53.75,53.8,53.72,53.73,138077.0,48.5986,48.6438,48.5715,48.5805,138077.0
2021-12-20 12:30:00,53.73,53.74,53.68,53.68,66037.0,48.5805,48.5896,48.5353,48.5353,66037.0
2021-12-20 13:00:00,53.69,53.74,53.67,53.72,164933.0,48.5444,48.5896,48.5263,48.5715,164933.0
2021-12-20 13:30:00,53.72,53.85,53.7,53.81,184829.0,48.5715,48.689,48.5534,48.6529,184829.0
2021-12-20 14:00:00,53.82,53.88,53.81,53.83,423108.0,48.6619,48.7162,48.6529,48.671,423108.0
2021-12-20 14:30:00,53.83,53.88,53.8,53.83,187822.0,48.671,48.7162,48.6438,48.671,187822.0
2021-12-20 15:00:00,53.84,53.92,53.84,53.9,259722.0,48.68,48.7523,48.68,48.7343,259722.0
2021-12-20 15:30:00,53.89,53.94,53.81,53.91,646683.0,48.7252,48.7704,48.6529,48.7433,646683.0
2021-12-21 09:30:00,54.27,54.4,54.26,54.28,136300.0,49.0688,49.1863,49.0598,49.0778,136300.0
2021-12-21 10:00:00,54.29,54.4,54.25,54.28,117898.0,49.0869,49.1863,49.0507,49.0778,117898.0
2021-12-21 10:30:00,54.28,54.33,54.25,54.32,98073.0,49.0778,49.123,49.0507,49.114,98073.0
2021-12-21 11:00:00,54.33,54.42,54.31,54.39,89410.0,49.123,49.2044,49.105,49.1773,89410.0
2021-12-21 11:30:00,54.39,54.51,54.38,54.5,133768.0,49.1773,49.2858,49.1683,49.2768,133768.0
2021-12-21 12:00:00,54.5,54.54,54.48,54.53,47129.0,49.2768,49.3129,49.2587,49.3039,47129.0
2021-12-21 12:30:00,54.53,54.59,54.52,54.59,468146.0,49.3039,49.3581,49.2948,49.3581,468146.0
2021-12-21 13:00:00,54.58,54.59,54.54,54.58,200574.0,49.3491,49.3581,49.3129,49.3491,200574.0
2021-12-21 13:30:00,54.59,54.63,54.58,54.61,92519.0,49.3581,49.3943,49.3491,49.3762,92519.0
2021-12-21 14:00:00,54.61,54.65,54.6,54.64,161786.0,49.3762,49.4124,49.3672,49.4033,161786.0
2021-12-21 14:30:00,54.65,54.66,54.6,54.65,62788.0,49.4124,49.4214,49.3672,49.4124,62788.0
2021-12-21 15:00:00,54.66,54.67,54.63,54.65,167941.0,49.4214,49.4305,49.3943,49.4124,167941.0
2021-12-21 15:30:00,54.65,54.69,54.55,54.68,229243.0,49.4124,49.4485,49.322,49.4395,229243.0
2021-12-22 09:30:00,54.58,54.67,54.54,54.61,88316.0,49.3491,49.4305,49.3129,49.3762,88316.0
2021-12-22 10:00:00,54.63,54.72,54.6,54.69,117769.0,49.3943,49.4757,49.3672,49.4485,117769.0
2021-12-22 10:30:00,54.69,54.83,54.68,54.83,210980.0,49.4485,49.5751,49.4395,49.5751,210980.0
2021-12-22 11:00:00,54.83,54.95,54.83,54.95,287458.0,49.5751,49.6836,49.5751,49.6836,287458.0
2021-12-22 11:30:00,54.94,55.0,54.93,54.99,136667.0,49.6746,49.7288,49.6655,49.7198,136667.0
2021-12-22 12:00:00,55.0,55.02,54.98,55.02,97826.0,49.7288,49.7469,49.7107,49.7469,97826.0
2021-12-22 12:30:00,55.02,55.06,55.01,55.06,49542.0,49.7469,49.7831,49.7379,49.7831,49542.0
2021-12-22 13:00:00,55.05,55.05,55.01,55.01,59038.0,49.774,49.774,49.7379,49.7379,59038.0
2021-12-22 13:30:00,55.03,55.04,54.98,55.01,99050.0,49.756,49.765,49.7107,49.7379,99050.0
2021-12-22 14:00:00,55.01,55.03,54.97,54.98,210195.0,49.7379,49.756,49.7017,49.7107,210195.0
2021-12-22 14:30:00,54.98,55.06,54.98,55.06,215385.0,49.7107,49.7831,49.7107,49.7831,215385.0
2021-12-22 15:00:00,55.06,55.09,55.05,55.08,178344.0,49.7831,49.8102,49.774,49.8012,178344.0
2021-12-22 15:30:00,55.09,55.16,55.07,55.15,843666.0,49.8102,49.8735,49.7921,49.8645,843666.0
2021-12-23 09:30:00,55.11,55.28,55.11,55.28,254717.0,49.8283,49.982,49.8283,49.982,254717.0
2021-12-23 10:00:00,55.28,55.39,55.26,55.35,41466.0,49.982,50.0815,49.9639,50.0453,41466.0
2021-12-23 10:30:00,55.35,55.41,55.33,55.41,45182.0,50.0453,50.0995,50.0272,50.0995,45182.0
2021-12-23 11:00:00,55.4,55.45,55.4,55.4,90623.0,50.0905,50.1357,50.0905,50.0905,90623.0
2021-12-23 11:30:00,55.41,55.44,55.4,55.44,296172.0,50.0995,50.1267,50.0905,50.1267,296172.0
2021-12-23 12:00:00,55.44,55.44,55.4,55.44,96886.0,50.1267,50.1267,50.0905,50.1267,96886.0
2021-12-23 12:30:00,55.43,55.46,55.42,55.45,28353.0,50.1176,50.1447,50.1086,50.1357,28353.0
2021-12-23 13:00:00,55.45,55.46,55.43,55.46,26918.0,50.1357,50.1447,50.1176,50.1447,26918.0
2021-12-23 13:30:00,55.47,55.48,55.43,55.46,54914.0,50.1538,50.1628,50.1176,50.1447,54914.0
2021-12-23 14:00:00,55.46,55.48,55.44,55.47,101125.0,50.1447,50.1628,50.1267,50.1538,101125.0
2021-12-23 14:30:00,55.47,55.51,55.45,55.5,233410.0,50.1538,50.19,50.1357,50.1809,233410.0
2021-12-23 15:00:00,55.5,55.5,55.46,55.47,242299.0,50.1809,50.1809,50.1447,50.1538,242299.0
2021-12-23 15:30:00,55.47,55.56,55.44,55.46,860833.0,50.1538,50.2352,50.1267,50.1447,860833.0
2021-12-27 09:30:00,55.44,55.63,55.44,55.56,211632.0,50.1267,50.2985,50.1267,50.2352,211632.0
2021-12-27 10:00:00,55.57,55.68,55.55,55.68,33974.0,50.2442,50.3437,50.2261,50.3437,33974.0
2021-12-27 10:30:00,55.68,55.71,55.65,55.7,127099.0,50.3437,50.3708,50.3165,50.3617,127099.0
2021-12-27 11:00:00,55.71,55.74,55.67,55.73,219370.0,50.3708,50.3979,50.3346,50.3889,219370.0
2021-12-27 11:30:00,55.71,55.72,55.67,55.71,280639.0,50.3708,50.3798,50.3346,50.3708,280639.0
2021-12-27 12:00:00,55.71,55.76,55.7,55.76,204555.0,50.3708,50.416,50.3617,50.416,204555.0
2021-12-27 12:30:00,55.75,55.76,55.73,55.76,85964.0,50.407,50.416,50.3889,50.416,85964.0
2021-12-27 13:00:00,55.75,55.78,55.74,55.77,26098.0,50.407,50.4341,50.3979,50.425,26098.0
2021-12-27 13:30:00,55.77,55.77,55.75,55.77,163552.0,50.425,50.425,50.407,50.425,163552.0
2021-12-27 14:00:00,55.77,55.79,55.75,55.79,210354.0,50.425,50.4431,50.407,50.4431,210354.0
2021-12-27 14:30:00,55.8,55.81,55.75,55.76,82381.0,50.4522,50.4612,50.407,50.416,82381.0
2021-12-27 15:00:00,55.77,55.77,55.72,55.76,82398.0,50.425,50.425,50.3798,50.416,82398.0
2021-12-27 15:30:00,55.77,55.82,55.74,55.82,734768.0,50.425,50.4702,50.3979,50.4702,734768.0
2021-12-28 09:30:00,55.84,55.93,55.81,55.9,165164.0,50.4883,50.5697,50.4612,50.5426,165164.0
2021-12-28 10:00:00,55.9,55.93,55.81,55.87,129791.0,50.5426,50.5697,50.4612,50.5155,129791.0
2021-12-28 10:30:00,55.87,55.88,55.81,55.84,46338.0,50.5155,50.5245,50.4612,50.4883,46338.0
2021-12-28 11:00:00,55.83,55.89,55.83,55.89,278041.0,50.4793,50.5335,50.4793,50.5335,278041.0
2021-12-28 11:30:00,55.88,55.91,55.83,55.9,62212.0,50.5245,50.5516,50.4793,50.5426,62212.0
2021-12-28 12:00:00,55.9,55.92,55.87,55.87,40052.0,50.5426,50.5607,50.5155,50.5155,40052.0
2021-12-28 12:30:00,55.85,55.86,55.79,55.82,29395.0,50.4974,50.5064,50.4431,50.4702,29395.0
2021-12-28 13:00:00,55.81,55.84,55.79,55.82,29316.0,50.4612,50.4883,50.4431,50.4702,29316.0
2021-12-28 13:30:00,55.82,55.83,55.78,55.83,35366.0,50.4702,50.4793,50.4341,50.4793,35366.0
2021-12-28 14:00:00,55.83,55.84,55.77,55.81,62996.0,50.4793,50.4883,50.425,50.4612,62996.0
2021-12-28 14:30:00,55.8,55.83,55.79,55.83,36230.0,50.4522,50.4793,50.4431,50.4793,36230.0
2021-12-28 15:00:00,55.82,55.85,55.8,55.84,68628.0,50.4702,50.4974,50.4522,50.4883,68628.0
2021-12-28 15:30:00,55.84,55.88,55.75,55.78,199975.0,50.4883,50.5245,50.407,50.4341,199975.0
2021-12-29 09:30:00,55.71,55.71,55.6,55.62,85206.0,50.3708,50.3708,50.2713,50.2894,85206.0
2021-12-29 10:00:00,55.62,55.64,55.53,55.6,79138.0,50.2894,50.3075,50.208,50.2713,79138.0
2021-12-29 10:30:00,55.59,55.72,55.58,55.68,91482.0,50.2623,50.3798,50.2532,50.3437,91482.0
2021-12-29 11:00:00,55.67,55.72,55.63,55.63,82333.0,50.3346,50.3798,50.2985,50.2985,82333.0
2021-12-29 11:30:00,55.63,55.64,55.58,55.59,35435.0,50.2985,50.3075,50.2532,50.2623,35435.0
2021-12-29 12:00:00,55.59,55.61,55.55,55.57,28204.0,50.2623,50.2804,50.2261,50.2442,28204.0
2021-12-29 12:30:00,55.57,55.61,55.56,55.61,23059.0,50.2442,50.2804,50.2352,50.2804,23059.0
2021-12-29 13:00:00,55.61,55.64,55.6,55.63,76759.0,50.2804,50.3075,50.2713,50.2985,76759.0
2021-12-29 13:30:00,55.63,55.65,55.6,55.64,71552.0,50.2985,50.3165,50.2713,50.3075,71552.0
2021-12-29 14:00:00,55.65,55.69,55.64,55.69,70109.0,50.3165,50.3527,50.3075,50.3527,70109.0
2021-12-29 14:30:00,55.69,55.69,55.67,55.68,69784.0,50.3527,50.3527,50.3346,50.3437,69784.0
2021-12-29 15:00:00,55.68,55.69,55.66,55.67,203797.0,50.3437,50.3527,50.3256,50.3346,203797.0
2021-12-29 15:30:00,55.68,55.73,55.66,55.68,380766.0,50.3437,50.3889,50.3256,50.3437,380766.0
2021-12-30 09:30:00,55.6,55.77,55.6,55.76,176260.0,50.3485,50.5024,50.3485,50.4934,176260.0
2021-12-30 10:00:00,55.76,55.81,55.74,55.74,93968.0,50.4934,50.5387,50.4753,50.4753,93968.0
2021-12-30 10:30:00,55.74,55.79,55.72,55.77,147300.0,50.4753,50.5206,50.4572,50.5024,147300.0
2021-12-30 11:00:00,55.76,55.79,55.74,55.75,108662.0,50.4934,50.5206,50.4753,50.4843,108662.0
2021-12-30 11:30:00,55.75,55.78,55.74,55.77,28492.0,50.4843,50.5115,50.4753,50.5024,28492.0
2021-12-30 12:00:00,55.78,55.8,55.74,55.76,75628.0,50.5115,50.5296,50.4753,50.4934,75628.0
2021-12-30 12:30:00,55.76,55.78,55.75,55.76,97785.0,50.4934,50.5115,50.4843,50.4934,97785.0
2021-12-30 13:00:00,55.76,55.77,55.73,55.74,22067.0,50.4934,50.5024,50.4662,50.4753,22067.0
2021-12-30 13:30:00,55.74,55.77,55.73,55.77,37432.0,50.4753,50.5024,50.4662,50.5024,37432.0
2021-12-30 14:00:00,55.76,55.79,55.73,55.79,104450.0,50.4934,50.5206,50.4662,50.5206,104450.0
2021-12-30 14:30:00,55.79,55.82,55.78,55.82,50862.0,50.5206,50.5477,50.5115,50.5477,50862.0
2021-12-30 15:00:00,55.8,55.8,55.74,55.75,119295.0,50.5296,50.5296,50.4753,50.4843,119295.0
2021-12-30 15:30:00,55.75,55.77,55.65,55.69,403600.0,50.4843,50.5024,50.3938,50.43,403600.0
2021-12-31 09:30:00,55.69,55.87,55.65,55.69,84077.0,50.43,50.593,50.3938,50.43,84077.0
2021-12-31 10:00:00,55.7,55.73,55.61,55.7,162737.0,50.4391,50.4662,50.3576,50.4391,162737.0
2021-12-31 10:30:00,55.71,55.75,55.64,55.74,178802.0,50.4481,50.4843,50.3847,50.4753,178802.0
2021-12-31 11:00:00,55.74,55.83,55.68,55.82,264094.0,50.4753,50.5568,50.4209,50.5477,264094.0
2021-12-31 11:30:00,55.82,55.82,55.73,55.74,120589.0,50.5477,50.5477,50.4662,50.4753,120589.0
2021-12-31 12:00:00,55.74,55.77,55.71,55.73,69362.0,50.4753,50.5024,50.4481,50.4662,69362.0
2021-12-31 12:30:00,55.72,55.81,55.71,55.8,127535.0,50.4572,50.5387,50.4481,50.5296,127535.0
2021-12-31 13:00:00,55.8,55.83,55.79,55.83,164716.0,50.5296,50.5568,50.5206,50.5568,164716.0
2021-12-31 13:30:00,55.83,55.88,55.82,55.87,97612.0,50.5568,50.6021,50.5477,50.593,97612.0
2021-12-31 14:00:00,55.88,55.88,55.83,55.85,215841.0,50.6021,50.6021,50.5568,50.5749,215841.0
2021-12-31 14:30:00,55.85,55.87,55.8,55.8,51372.0,50.5749,50.593,50.5296,50.5296,51372.0
2021-12-31 15:00:00,55.81,55.85,55.77,55.79,97693.0,50.5387,50.5749,50.5024,50.5206,97693.0
2021-12-31 15:30:00,55.78,55.79,55.58,55.6,831949.0,50.5115,50.5206,50.3304,50.3485,831949.0
2022-01-03 09:30:00,55.88,55.88,55.61,55.71,155763.0,50.6021,50.6021,50.3576,50.4481,155763.0
2022-01-03 10:00:00,55.73,55.91,55.71,55.87,73526.0,50.4662,50.6292,50.4481,50.593,73526.0
2022-01-03 10:30:00,55.87,55.87,55.8,55.84,521200.0,50.593,50.593,50.5296,50.5658,521200.0
2022-01-03 11:00:00,55.84,55.85,55.77,55.82,131347.0,50.5658,50.5749,50.5024,50.5477,131347.0
2022-01-03 11:30:00,55.83,55.86,55.75,55.84,210357.0,50.5568,50.5839,50.4843,50.5658,210357.0
2022-01-03 12:00:00,55.84,55.87,55.82,55.84,444207.0,50.5658,50.593,50.5477,50.5658,444207.0
2022-01-03 12:30:00,55.85,55.87,55.83,55.84,81816.0,50.5749,50.593,50.5568,50.5658,81816.0
2022-01-03 13:00:00,55.84,55.87,55.81,55.86,181862.0,50.5658,50.593,50.5387,50.5839,181862.0
2022-01-03 13:30:00,55.86,55.91,55.85,55.9,99701.0,50.5839,50.6292,50.5749,50.6202,99701.0
2022-01-03 14:00:00,55.91,55.93,55.87,55.93,70649.0,50.6292,50.6473,50.593,50.6473,70649.0
2022-01-03 14:30:00,55.93,55.96,55.91,55.93,117161.0,50.6473,50.6745,50.6292,50.6473,117161.0
2022-01-03 15:00:00,55.93,55.95,55.9,55.92,344068.0,50.6473,50.6654,50.6202,50.6383,344068.0
2022-01-03 15:30:00,55.92,55.96,55.86,55.96,702972.0,50.6383,50.6745,50.5839,50.6745,702972.0
2022-01-04 09:30:00,56.19,56.2,56.12,56.18,76570.0,50.8828,50.8918,50.8194,50.8737,76570.0
2022-01-04 10:00:00,56.19,56.24,56.1,56.24,56740.0,50.8828,50.928,50.8013,50.928,56740.0
2022-01-04 10:30:00,56.25,56.25,56.1,56.11,93694.0,50.9371,50.9371,50.8013,50.8103,93694.0
2022-01-04 11:00:00,56.11,56.11,55.99,56.03,136696.0,50.8103,50.8103,50.7017,50.7379,136696.0
2022-01-04 11:30:00,56.03,56.11,56.02,56.1,31799.0,50.7379,50.8103,50.7288,50.8013,31799.0
2022-01-04 12:00:00,56.09,56.12,56.06,56.09,55213.0,50.7922,50.8194,50.765,50.7922,55213.0
2022-01-04 12:30:00,56.09,56.09,56.04,56.05,93816.0,50.7922,50.7922,50.7469,50.756,93816.0
2022-01-04 13:00:00,56.04,56.06,56.01,56.03,54613.0,50.7469,50.765,50.7198,50.7379,54613.0
2022-01-04 13:30:00,56.02,56.02,55.92,55.92,24232.0,50.7288,50.7288,50.6383,50.6383,24232.0
2022-01-04 14:00:00,55.92,56.0,55.92,55.99,27389.0,50.6383,50.7107,50.6383,50.7017,27389.0
2022-01-04 14:30:00,55.99,56.05,55.99,56.05,59493.0,50.7017,50.756,50.7017,50.756,59493.0
2022-01-04 15:00:00,56.05,56.1,56.04,56.1,130084.0,50.756,50.8013,50.7469,50.8013,130084.0
2022-01-04 15:30:00,56.09,56.09,56.02,56.04,451825.0,50.7922,50.7922,50.7288,50.7469,451825.0
2022-01-05 09:30:00,56.13,56.23,56.08,56.21,162177.0,50.8284,50.919,50.7832,50.9009,162177.0
2022-01-05 10:00:00,56.23,56.26,56.19,56.21,72765.0,50.919,50.9462,50.8828,50.9009,72765.0
2022-01-05 10:30:00,56.19,56.22,56.13,56.2,97288.0,50.8828,50.9099,50.8284,50.8918,97288.0
2022-01-05 11:00:00,56.2,56.21,56.12,56.15,41981.0,50.8918,50.9009,50.8194,50.8465,41981.0
2022-01-05 11:30:00,56.15,56.16,56.08,56.13,57939.0,50.8465,50.8556,50.7832,50.8284,57939.0
2022-01-05 12:00:00,56.11,56.19,56.11,56.19,14639.0,50.8103,50.8828,50.8103,50.8828,14639.0
2022-01-05 12:30:00,56.17,56.18,56.06,56.07,22386.0,50.8647,50.8737,50.765,50.7741,22386.0
2022-01-05 13:00:00,56.06,56.08,56.0,56.06,13346.0,50.765,50.7832,50.7107,50.765,13346.0
2022-01-05 13:30:00,56.05,56.09,56.05,56.05,32844.0,50.756,50.7922,50.756,50.756,32844.0
2022-01-05 14:00:00,56.06,56.12,55.8,55.84,138578.0,50.765,50.8194,50.5296,50.5658,138578.0
2022-01-05 14:30:00,55.84,55.87,55.63,55.67,243411.0,50.5658,50.593,50.3757,50.4119,243411.0
2022-01-05 15:00:00,55.67,55.67,55.53,55.57,381108.0,50.4119,50.4119,50.2851,50.3213,381108.0
2022-01-05 15:30:00,55.57,55.62,55.44,55.44,2048804.0,50.3213,50.3666,50.2036,50.2036,2048804.0
2022-01-06 09:30:00,55.35,55.57,55.28,55.28,211610.0,50.1221,50.3213,50.0587,50.0587,211610.0
2022-01-06 10:00:00,55.31,55.33,55.11,55.26,286123.0,50.0859,50.104,49.9048,50.0406,286123.0
2022-01-06 10:30:00,55.29,55.41,55.27,55.35,115613.0,50.0678,50.1764,50.0497,50.1221,115613.0
2022-01-06 11:00:00,55.35,55.46,55.3,55.39,94691.0,50.1221,50.2217,50.0768,50.1583,94691.0
2022-01-06 11:30:00,55.39,55.46,55.34,55.45,140737.0,50.1583,50.2217,50.1131,50.2127,140737.0
2022-01-06 12:00:00,55.44,55.5,55.42,55.49,41860.0,50.2036,50.2579,50.1855,50.2489,41860.0
2022-01-06 12:30:00,55.5,55.59,55.48,55.49,90917.0,50.2579,50.3394,50.2398,50.2489,90917.0
2022-01-06 13:00:00,55.48,55.5,55.4,55.41,28493.0,50.2398,50.2579,50.1674,50.1764,28493.0
2022-01-06 13:30:00,55.41,55.43,55.38,55.43,52901.0,50.1764,50.1946,50.1493,50.1946,52901.0
2022-01-06 14:00:00,55.43,55.46,55.38,55.41,47474.0,50.1946,50.2217,50.1493,50.1764,47474.0
2022-01-06 14:30:00,55.41,55.45,55.4,55.41,143695.0,50.1764,50.2127,50.1674,50.1764,143695.0
2022-01-06 15:00:00,55.42,55.45,55.34,55.38,66829.0,50.1855,50.2127,50.1131,50.1493,66829.0
2022-01-06 15:30:00,55.39,55.4,55.25,55.35,406831.0,50.1583,50.1674,50.0316,50.1221,406831.0
2022-01-07 09:30:00,55.38,55.6,55.34,55.55,110153.0,50.1493,50.3485,50.1131,50.3032,110153.0
2022-01-07 10:00:00,55.53,55.53,55.39,55.43,47076.0,50.2851,50.2851,50.1583,50.1946,47076.0
2022-01-07 10:30:00,55.42,55.45,55.21,55.3,57621.0,50.1855,50.2127,49.9953,50.0768,57621.0
2022-01-07 11:00:00,55.3,55.44,55.3,55.44,88795.0,50.0768,50.2036,50.0768,50.2036,88795.0
2022-01-07 11:30:00,55.44,55.62,55.44,55.62,59686.0,50.2036,50.3666,50.2036,50.3666,59686.0
2022-01-07 12:00:00,55.61,55.61,55.54,55.58,118532.0,50.3576,50.3576,50.2942,50.3304,118532.0
2022-01-07 12:30:00,55.58,55.6,55.54,55.6,133799.0,50.3304,50.3485,50.2942,50.3485,133799.0
2022-01-07 13:00:00,55.6,55.63,55.57,55.58,49118.0,50.3485,50.3757,50.3213,50.3304,49118.0
2022-01-07 13:30:00,55.58,55.64,55.58,55.6,70980.0,50.3304,50.3847,50.3304,50.3485,70980.0
2022-01-07 14:00:00,55.6,55.62,55.55,55.6,122662.0,50.3485,50.3666,50.3032,50.3485,122662.0
2022-01-07 14:30:00,55.6,55.66,55.59,55.65,124157.0,50.3485,50.4028,50.3394,50.3938,124157.0
2022-01-07 15:00:00,55.65,55.68,55.59,55.62,107436.0,50.3938,50.4209,50.3394,50.3666,107436.0
2022-01-07 15:30:00,55.62,55.65,55.59,55.61,339414.0,50.3666,50.3938,50.3394,50.3576,339414.0
2022-01-10 09:30:00,55.2,55.3,54.98,55.0,343547.0,49.9863,50.0768,49.7871,49.8052,343547.0
2022-01-10 10:00:00,54.99,55.04,54.89,54.92,313380.0,49.7961,49.8414,49.7056,49.7327,313380.0
2022-01-10 10:30:00,54.89,54.95,54.78,54.84,92413.0,49.7056,49.7599,49.6059,49.6603,92413.0
2022-01-10 11:00:00,54.84,55.06,54.81,55.04,159595.0,49.6603,49.8595,49.6331,49.8414,159595.0
2022-01-10 11:30:00,55.04,55.05,54.87,54.98,550546.0,49.8414,49.8504,49.6874,49.7871,550546.0
2022-01-10 12:00:00,54.98,54.99,54.88,54.89,256200.0,49.7871,49.7961,49.6965,49.7056,256200.0
2022-01-10 12:30:00,54.89,55.0,54.85,54.93,264718.0,49.7056,49.8052,49.6693,49.7418,264718.0
2022-01-10 13:00:00,54.94,55.05,54.83,55.03,1060497.0,49.7508,49.8504,49.6512,49.8323,1060497.0
2022-01-10 13:30:00,55.03,55.15,55.02,55.12,178872.0,49.8323,49.941,49.8233,49.9138,178872.0
2022-01-10 14:00:00,55.12,55.21,55.11,55.19,270667.0,49.9138,49.9953,49.9048,49.9772,270667.0
2022-01-10 14:30:00,55.19,55.22,55.09,55.14,270153.0,49.9772,50.0044,49.8867,49.9319,270153.0
2022-01-10 15:00:00,55.14,55.18,55.05,55.1,340849.0,49.9319,49.9682,49.8504,49.8957,340849.0
2022-01-10 15:30:00,55.09,55.23,55.07,55.23,1297958.0,49.8867,50.0134,49.8686,50.0134,1297958.0
2022-01-11 09:30:00,55.38,55.43,55.29,55.42,282955.0,50.1493,50.1946,50.0678,50.1855,282955.0
2022-01-11 10:00:00,55.42,55.62,55.42,55.59,214228.0,50.1855,50.3666,50.1855,50.3394,214228.0
2022-01-11 10:30:00,55.6,55.64,55.47,55.54,94058.0,50.3485,50.3847,50.2308,50.2942,94058.0
2022-01-11 11:00:00,55.55,55.75,55.55,55.75,92519.0,50.3032,50.4843,50.3032,50.4843,92519.0
2022-01-11 11:30:00,55.75,55.85,55.74,55.82,25343.0,50.4843,50.5749,50.4753,50.5477,25343.0
2022-01-11 12:00:00,55.82,55.85,55.77,55.77,19314.0,50.5477,50.5749,50.5024,50.5024,19314.0
2022-01-11 12:30:00,55.79,55.85,55.79,55.83,32984.0,50.5206,50.5749,50.5206,50.5568,32984.0
2022-01-11 13:00:00,55.84,55.89,55.79,55.88,55900.0,50.5658,50.6111,50.5206,50.6021,55900.0
2022-01-11 13:30:00,55.88,55.95,55.88,55.95,33454.0,50.6021,50.6654,50.6021,50.6654,33454.0
2022-01-11 14:00:00,55.95,55.97,55.93,55.95,63634.0,50.6654,50.6836,50.6473,50.6654,63634.0
2022-01-11 14:30:00,55.95,56.03,55.92,56.0,97130.0,50.6654,50.7379,50.6383,50.7107,97130.0
2022-01-11 15:00:00,56.01,56.05,56.0,56.03,32695.0,50.7198,50.756,50.7107,50.7379,32695.0
2022-01-11 15:30:00,56.03,56.04,55.94,56.03,421545.0,50.7379,50.7469,50.6564,50.7379,421545.0
2022-01-12 09:30:00,56.48,56.59,56.45,56.58,99269.0,51.1454,51.245,51.1182,51.2359,99269.0
2022-01-12 10:00:00,56.6,56.63,56.52,56.6,50858.0,51.254,51.2812,51.1816,51.254,50858.0
2022-01-12 10:30:00,56.6,56.6,56.43,56.51,66808.0,51.254,51.254,51.1001,51.1725,66808.0
2022-01-12 11:00:00,56.51,56.56,56.39,56.5,63399.0,51.1725,51.2178,51.0639,51.1635,63399.0
2022-01-12 11:30:00,56.5,56.59,56.5,56.56,115556.0,51.1635,51.245,51.1635,51.2178,115556.0
2022-01-12 12:00:00,56.56,56.63,56.53,56.59,83369.0,51.2178,51.2812,51.1907,51.245,83369.0
2022-01-12 12:30:00,56.6,56.68,56.6,56.66,52381.0,51.254,51.3265,51.254,51.3084,52381.0
2022-01-12 13:00:00,56.66,56.66,56.6,56.61,59706.0,51.3084,51.3084,51.254,51.2631,59706.0
2022-01-12 13:30:00,56.61,56.64,56.58,56.6,97202.0,51.2631,51.2903,51.2359,51.254,97202.0
2022-01-12 14:00:00,56.6,56.68,56.57,56.67,52643.0,51.254,51.3265,51.2269,51.3174,52643.0
2022-01-12 14:30:00,56.67,56.68,56.62,56.66,42790.0,51.3174,51.3265,51.2722,51.3084,42790.0
2022-01-12 15:00:00,56.67,56.68,56.62,56.65,96000.0,51.3174,51.3265,51.2722,51.2993,96000.0
2022-01-12 15:30:00,56.65,56.75,56.65,56.7,306418.0,51.2993,51.3899,51.2993,51.3446,306418.0
2022-01-13 09:30:00,56.75,56.79,56.69,56.76,141048.0,51.3899,51.4261,51.3355,51.3989,141048.0
2022-01-13 10:00:00,56.77,56.78,56.56,56.57,277009.0,51.408,51.417,51.2178,51.2269,277009.0
2022-01-13 10:30:00,56.56,56.56,56.38,56.48,224977.0,51.2178,51.2178,51.0548,51.1454,224977.0
2022-01-13 11:00:00,56.47,56.61,56.45,56.61,98098.0,51.1363,51.2631,51.1182,51.2631,98098.0
2022-01-13 11:30:00,56.6,56.65,56.58,56.61,91457.0,51.254,51.2993,51.2359,51.2631,91457.0
2022-01-13 12:00:00,56.6,56.6,56.34,56.39,209432.0,51.254,51.254,51.0186,51.0639,209432.0
2022-01-13 12:30:00,56.38,56.45,56.35,56.42,58799.0,51.0548,51.1182,51.0277,51.091,58799.0
2022-01-13 13:00:00,56.41,56.49,56.37,56.43,73072.0,51.082,51.1544,51.0458,51.1001,73072.0
2022-01-13 13:30:00,56.45,56.48,56.4,56.47,59450.0,51.1182,51.1454,51.0729,51.1363,59450.0
2022-01-13 14:00:00,56.47,56.51,56.41,56.42,115405.0,51.1363,51.1725,51.082,51.091,115405.0
2022-01-13 14:30:00,56.42,56.43,56.36,56.41,128023.0,51.091,51.1001,51.0367,51.082,128023.0
2022-01-13 15:00:00,56.4,56.4,56.26,56.3,75699.0,51.0729,51.0729,50.9462,50.9824,75699.0
2022-01-13 15:30:00,56.3,56.32,56.11,56.17,248211.0,50.9824,51.0005,50.8103,50.8647,248211.0
2022-01-14 09:30:00,55.91,56.22,55.91,56.21,179599.0,50.6292,50.9099,50.6292,50.9009,179599.0
2022-01-14 10:00:00,56.21,56.21,56.06,56.1,178943.0,50.9009,50.9009,50.765,50.8013,178943.0
2022-01-14 10:30:00,56.1,56.1,55.97,56.0,167947.0,50.8013,50.8013,50.6836,50.7107,167947.0
2022-01-14 11:00:00,56.0,56.06,55.88,55.92,147113.0,50.7107,50.765,50.6021,50.6383,147113.0
2022-01-14 11:30:00,55.92,55.98,55.89,55.96,123942.0,50.6383,50.6926,50.6111,50.6745,123942.0
2022-01-14 12:00:00,55.96,55.97,55.89,55.92,99590.0,50.6745,50.6836,50.6111,50.6383,99590.0
2022-01-14 12:30:00,55.91,55.93,55.78,55.79,79345.0,50.6292,50.6473,50.5115,50.5206,79345.0
2022-01-14 13:00:00,55.78,55.82,55.77,55.81,80415.0,50.5115,50.5477,50.5024,50.5387,80415.0
2022-01-14 13:30:00,55.8,55.92,55.78,55.91,95959.0,50.5296,50.6383,50.5115,50.6292,95959.0
2022-01-14 14:00:00,55.91,55.94,55.86,55.87,345114.0,50.6292,50.6564,50.5839,50.593,345114.0
2022-01-14 14:30:00,55.87,55.99,55.87,55.96,92150.0,50.593,50.7017,50.593,50.6745,92150.0
2022-01-14 15:00:00,55.96,56.09,55.95,56.05,104434.0,50.6745,50.7922,50.6654,50.756,104434.0
2022-01-14 15:30:00,56.05,56.12,56.05,56.09,3498923.0,50.756,50.8194,50.756,50.7922,3498923.0
2022-01-18 09:30:00,55.41,55.46,55.33,55.46,478362.0,50.1764,50.2217,50.104,50.2217,478362.0
2022-01-18 10:00:00,55.44,55.58,55.4,55.55,123667.0,50.2036,50.3304,50.1674,50.3032,123667.0
2022-01-18 10:30:00,55.55,55.55,55.4,55.46,81303.0,50.3032,50.3032,50.1674,50.2217,81303.0
2022-01-18 11:00:00,55.45,55.47,55.38,55.38,174873.0,50.2127,50.2308,50.1493,50.1493,174873.0
2022-01-18 11:30:00,55.39,55.47,55.31,55.44,73632.0,50.1583,50.2308,50.0859,50.2036,73632.0
2022-01-18 12:00:00,55.45,55.45,55.29,55.32,97220.0,50.2127,50.2127,50.0678,50.0949,97220.0
2022-01-18 12:30:00,55.32,55.32,55.06,55.2,1002420.0,50.0949,50.0949,49.8595,49.9863,1002420.0
2022-01-18 13:00:00,55.2,55.24,55.16,55.18,127255.0,49.9863,50.0225,49.9501,49.9682,127255.0
2022-01-18 13:30:00,55.19,55.31,55.17,55.3,256494.0,49.9772,50.0859,49.9591,50.0768,256494.0
2022-01-18 14:00:00,55.31,55.35,55.28,55.33,184933.0,50.0859,50.1221,50.0587,50.104,184933.0
2022-01-18 14:30:00,55.33,55.49,55.32,55.44,438261.0,50.104,50.2489,50.0949,50.2036,438261.0
2022-01-18 15:00:00,55.44,55.46,55.29,55.31,310829.0,50.2036,50.2217,50.0678,50.0859,310829.0
2022-01-18 15:30:00,55.3,55.32,55.21,55.28,864788.0,50.0768,50.0949,49.9953,50.0587,864788.0
2022-01-19 09:30:00,55.59,55.7,55.54,55.63,368077.0,50.3394,50.4391,50.2942,50.3757,368077.0
2022-01-19 10:00:00,55.64,55.67,55.44,55.44,204219.0,50.3847,50.4119,50.2036,50.2036,204219.0
2022-01-19 10:30:00,55.44,55.46,55.3,55.41,295743.0,50.2036,50.2217,50.0768,50.1764,295743.0
2022-01-19 11:00:00,55.41,55.44,55.35,55.42,195273.0,50.1764,50.2036,50.1221,50.1855,195273.0
2022-01-19 11:30:00,55.43,55.54,55.38,55.52,145279.0,50.1946,50.2942,50.1493,50.2761,145279.0
2022-01-19 12:00:00,55.53,55.63,55.53,55.63,94926.0,50.2851,50.3757,50.2851,50.3757,94926.0
2022-01-19 12:30:00,55.64,55.64,55.54,55.62,31405.0,50.3847,50.3847,50.2942,50.3666,31405.0
2022-01-19 13:00:00,55.62,55.64,55.58,55.59,37169.0,50.3666,50.3847,50.3304,50.3394,37169.0
2022-01-19 13:30:00,55.58,55.62,55.54,55.56,160884.0,50.3304,50.3666,50.2942,50.3123,160884.0
2022-01-19 14:00:00,55.56,55.57,55.42,55.42,275482.0,50.3123,50.3213,50.1855,50.1855,275482.0
2022-01-19 14:30:00,55.41,55.52,55.4,55.49,326187.0,50.1764,50.2761,50.1674,50.2489,326187.0
2022-01-19 15:00:00,55.48,55.54,55.43,55.44,203124.0,50.2398,50.2942,50.1946,50.2036,203124.0
2022-01-19 15:30:00,55.44,55.45,55.29,55.34,446802.0,50.2036,50.2127,50.0678,50.1131,446802.0
2022-01-20 09:30:00,55.76,55.84,55.64,55.84,587333.0,50.4934,50.5658,50.3847,50.5658,587333.0
2022-01-20 10:00:00,55.84,55.87,55.73,55.81,350861.0,50.5658,50.593,50.4662,50.5387,350861.0
2022-01-20 10:30:00,55.82,56.01,55.76,56.0,460132.0,50.5477,50.7198,50.4934,50.7107,460132.0
2022-01-20 11:00:00,55.99,56.02,55.88,55.93,159811.0,50.7017,50.7288,50.6021,50.6473,159811.0
2022-01-20 11:30:00,55.94,55.98,55.9,55.94,80337.0,50.6564,50.6926,50.6202,50.6564,80337.0
2022-01-20 12:00:00,55.94,55.96,55.91,55.93,102169.0,50.6564,50.6745,50.6292,50.6473,102169.0
2022-01-20 12:30:00,55.94,55.96,55.85,55.87,57056.0,50.6564,50.6745,50.5749,50.593,57056.0
2022-01-20 13:00:00,55.86,55.86,55.77,55.81,73137.0,50.5839,50.5839,50.5024,50.5387,73137.0
2022-01-20 13:30:00,55.8,55.82,55.76,55.77,153734.0,50.5296,50.5477,50.4934,50.5024,153734.0
2022-01-20 14:00:00,55.78,55.85,55.67,55.68,372154.0,50.5115,50.5749,50.4119,50.4209,372154.0
2022-01-20 14:30:00,55.67,55.67,55.57,55.59,106631.0,50.4119,50.4119,50.3213,50.3394,106631.0
2022-01-20 15:00:00,55.59,55.62,55.4,55.42,364207.0,50.3394,50.3666,50.1674,50.1855,364207.0
2022-01-20 15:30:00,55.42,55.43,55.14,55.22,2789635.0,50.1855,50.1946,49.9319,50.0044,2789635.0
2022-01-21 09:30:00,55.13,55.13,54.85,54.9,600812.0,49.9229,49.9229,49.6693,49.7146,600812.0
2022-01-21 10:00:00,54.9,54.96,54.62,54.74,366229.0,49.7146,49.7689,49.4611,49.5697,366229.0
2022-01-21 10:30:00,54.74,55.03,54.71,54.94,352293.0,49.5697,49.8323,49.5426,49.7508,352293.0
2022-01-21 11:00:00,54.92,55.06,54.88,54.98,187812.0,49.7327,49.8595,49.6965,49.7871,187812.0
2022-01-21 11:30:00,54.98,55.01,54.77,54.85,207603.0,49.7871,49.8142,49.5969,49.6693,207603.0
2022-01-21 12:00:00,54.84,54.87,54.72,54.79,232093.0,49.6603,49.6874,49.5516,49.615,232093.0
2022-01-21 12:30:00,54.78,54.84,54.7,54.73,109707.0,49.6059,49.6603,49.5335,49.5607,109707.0
2022-01-21 13:00:00,54.73,54.81,54.64,54.66,68282.0,49.5607,49.6331,49.4792,49.4973,68282.0
2022-01-21 13:30:00,54.65,54.81,54.65,54.69,201954.0,49.4882,49.6331,49.4882,49.5244,201954.0
2022-01-21 14:00:00,54.7,54.75,54.58,54.59,131666.0,49.5335,49.5788,49.4248,49.4339,131666.0
2022-01-21 14:30:00,54.58,54.67,54.5,54.51,163249.0,49.4248,49.5063,49.3524,49.3614,163249.0
2022-01-21 15:00:00,54.51,54.53,54.37,54.42,414166.0,49.3614,49.3796,49.2347,49.28,414166.0
2022-01-21 15:30:00,54.4,54.59,54.39,54.39,802993.0,49.2618,49.4339,49.2528,49.2528,802993.0
2022-01-24 09:30:00,53.5,53.5,53.16,53.16,616605.0,48.4468,48.4468,48.139,48.139,616605.0
2022-01-24 10:00:00,53.16,53.22,52.83,53.09,861581.0,48.139,48.1933,47.8401,48.0756,861581.0
2022-01-24 10:30:00,53.09,53.33,53.09,53.14,274323.0,48.0756,48.2929,48.0756,48.1208,274323.0
2022-01-24 11:00:00,53.13,53.15,52.95,53.03,205923.0,48.1118,48.1299,47.9488,48.0212,205923.0
2022-01-24 11:30:00,53.02,53.05,52.57,52.8,741604.0,48.0122,48.0393,47.6047,47.813,741604.0
2022-01-24 12:00:00,52.79,52.79,52.4,52.59,472158.0,47.8039,47.8039,47.4507,47.6228,472158.0
2022-01-24 12:30:00,52.58,52.86,52.47,52.81,510939.0,47.6137,47.8673,47.5141,47.822,510939.0
2022-01-24 13:00:00,52.8,53.06,52.76,52.85,288606.0,47.813,48.0484,47.7767,47.8582,288606.0
2022-01-24 13:30:00,52.84,53.21,52.84,53.21,268385.0,47.8492,48.1842,47.8492,48.1842,268385.0
2022-01-24 14:00:00,53.21,53.33,53.03,53.09,312615.0,48.1842,48.2929,48.0212,48.0756,312615.0
2022-01-24 14:30:00,53.08,53.2,52.92,53.19,267010.0,48.0665,48.1752,47.9216,48.1661,267010.0
2022-01-24 15:00:00,53.19,53.45,53.17,53.39,511477.0,48.1661,48.4016,48.148,48.3472,511477.0
2022-01-24 15:30:00,53.38,53.81,53.33,53.8,1728693.0,48.3382,48.7276,48.2929,48.7185,1728693.0
2022-01-25 09:30:00,53.28,53.45,52.99,53.02,957990.0,48.2476,48.4016,47.985,48.0122,957990.0
2022-01-25 10:00:00,53.01,53.33,52.86,53.31,700430.0,48.0031,48.2929,47.8673,48.2748,700430.0
2022-01-25 10:30:00,53.3,53.39,53.2,53.22,473929.0,48.2657,48.3472,48.1752,48.1933,473929.0
2022-01-25 11:00:00,53.23,53.36,53.17,53.3,394732.0,48.2023,48.3201,48.148,48.2657,394732.0
2022-01-25 11:30:00,53.3,53.33,53.1,53.19,319367.0,48.2657,48.2929,48.0846,48.1661,319367.0
2022-01-25 12:00:00,53.18,53.34,53.16,53.3,264015.0,48.1571,48.302,48.139,48.2657,264015.0
2022-01-25 12:30:00,53.3,53.3,53.17,53.27,264485.0,48.2657,48.2657,48.148,48.2386,264485.0
2022-01-25 13:00:00,53.27,53.48,53.2,53.47,210360.0,48.2386,48.4287,48.1752,48.4197,210360.0
2022-01-25 13:30:00,53.47,53.67,53.45,53.67,197445.0,48.4197,48.6008,48.4016,48.6008,197445.0
2022-01-25 14:00:00,53.66,53.76,53.58,53.74,199206.0,48.5917,48.6823,48.5193,48.6642,199206.0
2022-01-25 14:30:00,53.74,53.93,53.67,53.92,147341.0,48.6642,48.8362,48.6008,48.8272,147341.0
2022-01-25 15:00:00,53.92,53.92,53.63,53.64,440973.0,48.8272,48.8272,48.5646,48.5736,440973.0
2022-01-25 15:30:00,53.64,53.74,53.54,53.6,2086374.0,48.5736,48.6642,48.4831,48.5374,2086374.0
2022-01-26 09:30:00,54.11,54.13,53.93,54.09,617325.0,48.9992,49.0173,48.8362,48.9811,617325.0
2022-01-26 10:00:00,54.09,54.14,53.8,53.84,363102.0,48.9811,49.0264,48.7185,48.7547,363102.0
2022-01-26 10:30:00,53.85,53.86,53.74,53.82,368302.0,48.7638,48.7728,48.6642,48.7366,368302.0
2022-01-26 11:00:00,53.81,53.96,53.78,53.9,226218.0,48.7276,48.8634,48.7004,48.8091,226218.0
2022-01-26 11:30:00,53.91,53.94,53.82,53.89,139918.0,48.8181,48.8453,48.7366,48.8,139918.0
2022-01-26 12:00:00,53.89,53.99,53.88,53.99,110132.0,48.8,48.8906,48.791,48.8906,110132.0
2022-01-26 12:30:00,53.99,54.04,53.96,54.02,87519.0,48.8906,48.9358,48.8634,48.9177,87519.0
2022-01-26 13:00:00,54.02,54.02,53.9,53.96,160591.0,48.9177,48.9177,48.8091,48.8634,160591.0
2022-01-26 13:30:00,53.95,53.98,53.9,53.9,91585.0,48.8543,48.8815,48.8091,48.8091,91585.0
2022-01-26 14:00:00,53.92,54.22,53.83,54.05,190702.0,48.8272,49.0988,48.7457,48.9449,190702.0
2022-01-26 14:30:00,54.05,54.05,53.45,53.54,692397.0,48.9449,48.9449,48.4016,48.4831,692397.0
2022-01-26 15:00:00,53.54,53.54,53.01,53.3,1077898.0,48.4831,48.4831,48.0031,48.2657,1077898.0
2022-01-26 15:30:00,53.3,53.36,53.12,53.26,1539397.0,48.2657,48.3201,48.1027,48.2295,1539397.0
2022-01-27 09:30:00,53.36,53.52,53.22,53.43,495225.0,48.3201,48.465,48.1933,48.3835,495225.0
2022-01-27 10:00:00,53.44,53.48,53.17,53.17,419113.0,48.3925,48.4287,48.148,48.148,419113.0
2022-01-27 10:30:00,53.17,53.31,53.01,53.29,617684.0,48.148,48.2748,48.0031,48.2567,617684.0
2022-01-27 11:00:00,53.3,53.4,53.15,53.21,641439.0,48.2657,48.3563,48.1299,48.1842,641439.0
2022-01-27 11:30:00,53.21,53.37,53.19,53.31,463338.0,48.1842,48.3291,48.1661,48.2748,463338.0
2022-01-27 12:00:00,53.31,53.31,53.06,53.09,442834.0,48.2748,48.2748,48.0484,48.0756,442834.0
2022-01-27 12:30:00,53.08,53.11,52.89,52.99,243448.0,48.0665,48.0937,47.8945,47.985,243448.0
2022-01-27 13:00:00,52.99,53.04,52.73,52.74,176831.0,47.985,48.0303,47.7496,47.7586,176831.0
2022-01-27 13:30:00,52.74,52.96,52.74,52.92,205316.0,47.7586,47.9578,47.7586,47.9216,205316.0
2022-01-27 14:00:00,52.92,53.09,52.81,52.83,378085.0,47.9216,48.0756,47.822,47.8401,378085.0
2022-01-27 14:30:00,52.83,52.99,52.77,52.86,341059.0,47.8401,47.985,47.7858,47.8673,341059.0
2022-01-27 15:00:00,52.86,52.98,52.76,52.89,271351.0,47.8673,47.976,47.7767,47.8945,271351.0
2022-01-27 15:30:00,52.9,53.02,52.84,52.86,512924.0,47.9035,48.0122,47.8492,47.8673,512924.0
2022-01-28 09:30:00,52.64,52.67,52.35,52.38,452085.0,47.6681,47.6952,47.4055,47.4326,452085.0
2022-01-28 10:00:00,52.37,52.55,52.28,52.44,464204.0,47.4236,47.5866,47.3421,47.487,464204.0
2022-01-28 10:30:00,52.44,52.6,52.31,52.6,303508.0,47.487,47.6319,47.3692,47.6319,303508.0
2022-01-28 11:00:00,52.6,52.81,52.51,52.78,442622.0,47.6319,47.822,47.5504,47.7949,442622.0
2022-01-28 11:30:00,52.79,52.89,52.72,52.89,326259.0,47.8039,47.8945,47.7405,47.8945,326259.0
2022-01-28 12:00:00,52.89,52.93,52.73,52.76,224076.0,47.8945,47.9307,47.7496,47.7767,224076.0
2022-01-28 12:30:00,52.74,52.77,52.63,52.64,167519.0,47.7586,47.7858,47.659,47.6681,167519.0
2022-01-28 13:00:00,52.63,52.77,52.63,52.7,196695.0,47.659,47.7858,47.659,47.7224,196695.0
2022-01-28 13:30:00,52.71,52.82,52.71,52.75,154253.0,47.7315,47.8311,47.7315,47.7677,154253.0
2022-01-28 14:00:00,52.75,52.82,52.43,52.43,226120.0,47.7677,47.8311,47.4779,47.4779,226120.0
2022-01-28 14:30:00,52.43,52.69,52.39,52.67,481421.0,47.4779,47.7134,47.4417,47.6952,481421.0
2022-01-28 15:00:00,52.69,52.79,52.64,52.74,227075.0,47.7134,47.8039,47.6681,47.7586,227075.0
2022-01-28 15:30:00,52.74,53.09,52.66,53.08,771370.0,47.7586,48.0756,47.6862,48.0665,771370.0
2022-01-31 09:30:00,53.3,53.58,53.26,53.57,648048.0,48.2657,48.5193,48.2295,48.5102,648048.0
2022-01-31 10:00:00,53.58,53.71,53.55,53.64,378462.0,48.5193,48.637,48.4921,48.5736,378462.0
2022-01-31 10:30:00,53.64,53.72,53.56,53.72,222288.0,48.5736,48.6461,48.5012,48.6461,222288.0
2022-01-31 11:00:00,53.72,53.74,53.52,53.53,302685.0,48.6461,48.6642,48.465,48.474,302685.0
2022-01-31 11:30:00,53.54,53.83,53.53,53.81,215329.0,48.4831,48.7457,48.474,48.7276,215329.0
2022-01-31 12:00:00,53.81,53.86,53.77,53.81,220748.0,48.7276,48.7728,48.6913,48.7276,220748.0
2022-01-31 12:30:00,53.83,53.89,53.78,53.88,202773.0,48.7457,48.8,48.7004,48.791,202773.0
2022-01-31 13:00:00,53.87,53.98,53.86,53.94,139073.0,48.7819,48.8815,48.7728,48.8453,139073.0
2022-01-31 13:30:00,53.94,54.0,53.91,54.0,176563.0,48.8453,48.8996,48.8181,48.8996,176563.0
2022-01-31 14:00:00,54.0,54.07,53.99,54.07,80479.0,48.8996,48.963,48.8906,48.963,80479.0
2022-01-31 14:30:00,54.07,54.11,54.05,54.09,255548.0,48.963,48.9992,48.9449,48.9811,255548.0
2022-01-31 15:00:00,54.09,54.11,53.92,54.0,217206.0,48.9811,48.9992,48.8272,48.8996,217206.0
2022-01-31 15:30:00,53.99,54.21,53.98,54.16,858497.0,48.8906,49.0898,48.8815,49.0445,858497.0
2022-02-01 09:30:00,54.43,54.43,54.16,54.31,619136.0,49.289,49.289,49.0445,49.1803,619136.0
2022-02-01 10:00:00,54.32,54.33,54.05,54.22,509881.0,49.1894,49.1985,48.9449,49.0988,509881.0
2022-02-01 10:30:00,54.23,54.32,54.14,54.29,667687.0,49.1079,49.1894,49.0264,49.1622,667687.0
2022-02-01 11:00:00,54.29,54.39,54.29,54.33,490341.0,49.1622,49.2528,49.1622,49.1985,490341.0
2022-02-01 11:30:00,54.33,54.41,54.26,54.38,515139.0,49.1985,49.2709,49.1351,49.2437,515139.0
2022-02-01 12:00:00,54.38,54.39,54.28,54.32,556140.0,49.2437,49.2528,49.1532,49.1894,556140.0
2022-02-01 12:30:00,54.32,54.36,54.22,54.36,514000.0,49.1894,49.2256,49.0988,49.2256,514000.0
2022-02-01 13:00:00,54.36,54.38,54.31,54.38,185996.0,49.2256,49.2437,49.1803,49.2437,185996.0
2022-02-01 13:30:00,54.37,54.38,54.33,54.37,109714.0,49.2347,49.2437,49.1985,49.2347,109714.0
2022-02-01 14:00:00,54.37,54.41,54.31,54.36,290525.0,49.2347,49.2709,49.1803,49.2256,290525.0
2022-02-01 14:30:00,54.36,54.38,54.34,54.38,262327.0,49.2256,49.2437,49.2075,49.2437,262327.0
2022-02-01 15:00:00,54.37,54.5,54.36,54.5,318167.0,49.2347,49.3524,49.2256,49.3524,318167.0
2022-02-01 15:30:00,54.5,54.62,54.47,54.61,495003.0,49.3524,49.4611,49.3252,49.452,495003.0
2022-02-02 09:30:00,54.98,54.99,54.73,54.79,881023.0,49.7871,49.7961,49.5607,49.615,881023.0
2022-02-02 10:00:00,54.81,54.87,54.73,54.77,228957.0,49.6331,49.6874,49.5607,49.5969,228957.0
2022-02-02 10:30:00,54.77,54.9,54.69,54.82,174233.0,49.5969,49.7146,49.5244,49.6422,174233.0
2022-02-02 11:00:00,54.82,54.83,54.66,54.71,157395.0,49.6422,49.6512,49.4973,49.5426,157395.0
2022-02-02 11:30:00,54.71,54.72,54.58,54.72,258543.0,49.5426,49.5516,49.4248,49.5516,258543.0
2022-02-02 12:00:00,54.72,54.84,54.7,54.78,83676.0,49.5516,49.6603,49.5335,49.6059,83676.0
2022-02-02 12:30:00,54.77,54.88,54.76,54.88,55696.0,49.5969,49.6965,49.5878,49.6965,55696.0
2022-02-02 13:00:00,54.89,54.89,54.77,54.79,54130.0,49.7056,49.7056,49.5969,49.615,54130.0
2022-02-02 13:30:00,54.79,54.85,54.79,54.85,52674.0,49.615,49.6693,49.615,49.6693,52674.0
2022-02-02 14:00:00,54.84,54.87,54.8,54.83,88282.0,49.6603,49.6874,49.6241,49.6512,88282.0
2022-02-02 14:30:00,54.84,54.92,54.84,54.89,87728.0,49.6603,49.7327,49.6603,49.7056,87728.0
2022-02-02 15:00:00,54.89,54.97,54.86,54.92,80475.0,49.7056,49.778,49.6784,49.7327,80475.0
2022-02-02 15:30:00,54.93,54.95,54.84,54.89,461196.0,49.7418,49.7599,49.6603,49.7056,461196.0
2022-02-03 09:30:00,54.3,54.45,54.2,54.25,366027.0,49.1713,49.3071,49.0807,49.126,366027.0
2022-02-03 10:00:00,54.25,54.53,54.19,54.47,255550.0,49.126,49.3796,49.0717,49.3252,255550.0
2022-02-03 10:30:00,54.47,54.5,54.39,54.43,158108.0,49.3252,49.3524,49.2528,49.289,158108.0
2022-02-03 11:00:00,54.44,54.52,54.36,54.42,208954.0,49.2981,49.3705,49.2256,49.28,208954.0
2022-02-03 11:30:00,54.42,54.45,54.26,54.26,159013.0,49.28,49.3071,49.1351,49.1351,159013.0
2022-02-03 12:00:00,54.25,54.28,54.2,54.28,134349.0,49.126,49.1532,49.0807,49.1532,134349.0
2022-02-03 12:30:00,54.27,54.32,54.22,54.31,131896.0,49.1441,49.1894,49.0988,49.1803,131896.0
2022-02-03 13:00:00,54.3,54.33,54.23,54.3,299474.0,49.1713,49.1985,49.1079,49.1713,299474.0
2022-02-03 13:30:00,54.3,54.36,54.3,54.34,388979.0,49.1713,49.2256,49.1713,49.2075,388979.0
2022-02-03 14:00:00,54.34,54.41,54.3,54.31,257032.0,49.2075,49.2709,49.1713,49.1803,257032.0
2022-02-03 14:30:00,54.31,54.31,54.15,54.2,204943.0,49.1803,49.1803,49.0355,49.0807,204943.0
2022-02-03 15:00:00,54.2,54.31,54.16,54.27,319858.0,49.0807,49.1803,49.0445,49.1441,319858.0
2022-02-03 15:30:00,54.26,54.26,54.07,54.12,431034.0,49.1351,49.1351,48.963,49.0083,431034.0
2022-02-04 09:30:00,53.94,54.14,53.86,54.04,717711.0,48.8453,49.0264,48.7728,48.9358,717711.0
2022-02-04 10:00:00,54.05,54.22,53.99,54.03,304294.0,48.9449,49.0988,48.8906,48.9268,304294.0
2022-02-04 10:30:00,54.03,54.1,53.88,53.95,199673.0,48.9268,48.9902,48.791,48.8543,199673.0
2022-02-04 11:00:00,53.94,54.05,53.88,54.01,129581.0,48.8453,48.9449,48.791,48.9087,129581.0
2022-02-04 11:30:00,54.01,54.18,54.01,54.12,118255.0,48.9087,49.0626,48.9087,49.0083,118255.0
2022-02-04 12:00:00,54.11,54.18,54.08,54.16,79196.0,48.9992,49.0626,48.9721,49.0445,79196.0
2022-02-04 12:30:00,54.16,54.21,54.11,54.2,44744.0,49.0445,49.0898,48.9992,49.0807,44744.0
2022-02-04 13:00:00,54.21,54.32,54.21,54.27,210527.0,49.0898,49.1894,49.0898,49.1441,210527.0
2022-02-04 13:30:00,54.28,54.33,54.26,54.32,116396.0,49.1532,49.1985,49.1351,49.1894,116396.0
2022-02-04 14:00:00,54.34,54.34,54.25,54.29,69134.0,49.2075,49.2075,49.126,49.1622,69134.0
2022-02-04 14:30:00,54.28,54.36,54.28,54.33,90882.0,49.1532,49.2256,49.1532,49.1985,90882.0
2022-02-04 15:00:00,54.34,54.46,54.34,54.43,77829.0,49.2075,49.3162,49.2075,49.289,77829.0
2022-02-04 15:30:00,54.43,54.49,54.23,54.25,283329.0,49.289,49.3433,49.1079,49.126,283329.0
2022-02-07 09:30:00,54.2,54.39,54.19,54.37,369365.0,49.0807,49.2528,49.0717,49.2347,369365.0
2022-02-07 10:00:00,54.39,54.42,54.3,54.4,288966.0,49.2528,49.28,49.1713,49.2618,288966.0
2022-02-07 10:30:00,54.39,54.44,54.35,54.43,317733.0,49.2528,49.2981,49.2166,49.289,317733.0
2022-02-07 11:00:00,54.43,54.46,54.37,54.39,337673.0,49.289,49.3162,49.2347,49.2528,337673.0
2022-02-07 11:30:00,54.39,54.4,54.19,54.28,209371.0,49.2528,49.2618,49.0717,49.1532,209371.0
2022-02-07 12:00:00,54.28,54.28,54.22,54.22,91914.0,49.1532,49.1532,49.0988,49.0988,91914.0
2022-02-07 12:30:00,54.19,54.27,54.18,54.26,62335.0,49.0717,49.1441,49.0626,49.1351,62335.0
2022-02-07 13:00:00,54.26,54.37,54.25,54.36,110190.0,49.1351,49.2347,49.126,49.2256,110190.0
2022-02-07 13:30:00,54.37,54.44,54.36,54.43,94754.0,49.2347,49.2981,49.2256,49.289,94754.0
2022-02-07 14:00:00,54.42,54.48,54.4,54.48,48404.0,49.28,49.3343,49.2618,49.3343,48404.0
2022-02-07 14:30:00,54.49,54.55,54.48,54.53,139648.0,49.3433,49.3977,49.3343,49.3796,139648.0
2022-02-07 15:00:00,54.53,54.58,54.44,54.45,281064.0,49.3796,49.4248,49.2981,49.3071,281064.0
2022-02-07 15:30:00,54.45,54.48,54.27,54.31,373761.0,49.3071,49.3343,49.1441,49.1803,373761.0
2022-02-08 09:30:00,54.26,54.42,54.25,54.29,337482.0,49.1351,49.28,49.126,49.1622,337482.0
2022-02-08 10:00:00,54.28,54.39,54.19,54.32,325537.0,49.1532,49.2528,49.0717,49.1894,325537.0
2022-02-08 10:30:00,54.32,54.45,54.29,54.41,131463.0,49.1894,49.3071,49.1622,49.2709,131463.0
2022-02-08 11:00:00,54.41,54.49,54.41,54.46,85231.0,49.2709,49.3433,49.2709,49.3162,85231.0
2022-02-08 11:30:00,54.46,54.58,54.46,54.56,75377.0,49.3162,49.4248,49.3162,49.4067,75377.0
2022-02-08 12:00:00,54.57,54.59,54.54,54.58,83040.0,49.4158,49.4339,49.3886,49.4248,83040.0
2022-02-08 12:30:00,54.59,54.65,54.59,54.6,92451.0,49.4339,49.4882,49.4339,49.4429,92451.0
2022-02-08 13:00:00,54.6,54.6,54.51,54.53,199483.0,49.4429,49.4429,49.3614,49.3796,199483.0
2022-02-08 13:30:00,54.53,54.58,54.52,54.58,78132.0,49.3796,49.4248,49.3705,49.4248,78132.0
2022-02-08 14:00:00,54.61,54.65,54.5,54.51,66761.0,49.452,49.4882,49.3524,49.3614,66761.0
2022-02-08 14:30:00,54.5,54.54,54.46,54.49,103091.0,49.3524,49.3886,49.3162,49.3433,103091.0
2022-02-08 15:00:00,54.49,54.63,54.46,54.6,133547.0,49.3433,49.4701,49.3162,49.4429,133547.0
2022-02-08 15:30:00,54.6,54.71,54.59,54.64,402034.0,49.4429,49.5426,49.4339,49.4792,402034.0
2022-02-09 09:30:00,55.27,55.36,55.24,55.29,364650.0,50.0497,50.1312,50.0225,50.0678,364650.0
2022-02-09 10:00:00,55.29,55.39,55.29,55.38,224362.0,50.0678,50.1583,50.0678,50.1493,224362.0
2022-02-09 10:30:00,55.39,55.45,55.38,55.44,69789.0,50.1583,50.2127,50.1493,50.2036,69789.0
2022-02-09 11:00:00,55.45,55.45,55.39,55.4,100508.0,50.2127,50.2127,50.1583,50.1674,100508.0
2022-02-09 11:30:00,55.39,55.45,55.36,55.39,101009.0,50.1583,50.2127,50.1312,50.1583,101009.0
2022-02-09 12:00:00,55.37,55.39,55.31,55.39,90211.0,50.1402,50.1583,50.0859,50.1583,90211.0
2022-02-09 12:30:00,55.39,55.45,55.36,55.43,70381.0,50.1583,50.2127,50.1312,50.1946,70381.0
2022-02-09 13:00:00,55.42,55.44,55.38,55.4,37369.0,50.1855,50.2036,50.1493,50.1674,37369.0
2022-02-09 13:30:00,55.4,55.43,55.37,55.43,33506.0,50.1674,50.1946,50.1402,50.1946,33506.0
2022-02-09 14:00:00,55.44,55.48,55.43,55.48,86608.0,50.2036,50.2398,50.1946,50.2398,86608.0
2022-02-09 14:30:00,55.48,55.49,55.45,55.45,165035.0,50.2398,50.2489,50.2127,50.2127,165035.0
2022-02-09 15:00:00,55.44,55.45,55.37,55.44,293828.0,50.2036,50.2127,50.1402,50.2036,293828.0
2022-02-09 15:30:00,55.44,55.53,55.42,55.52,497371.0,50.2036,50.2851,50.1855,50.2761,497371.0
2022-02-10 09:30:00,54.87,55.3,54.83,55.29,372521.0,49.6874,50.0768,49.6512,50.0678,372521.0
2022-02-10 10:00:00,55.29,55.52,55.29,55.5,472701.0,50.0678,50.2761,50.0678,50.2579,472701.0
2022-02-10 10:30:00,55.5,55.68,55.49,55.53,251945.0,50.2579,50.4209,50.2489,50.2851,251945.0
2022-02-10 11:00:00,55.52,55.59,55.48,55.58,208993.0,50.2761,50.3394,50.2398,50.3304,208993.0
2022-02-10 11:30:00,55.58,55.65,55.49,55.63,215528.0,50.3304,50.3938,50.2489,50.3757,215528.0
2022-02-10 12:00:00,55.64,55.64,55.56,55.57,133821.0,50.3847,50.3847,50.3123,50.3213,133821.0
2022-02-10 12:30:00,55.57,55.58,55.25,55.37,446681.0,50.3213,50.3304,50.0316,50.1402,446681.0
2022-02-10 13:00:00,55.36,55.44,55.23,55.23,253819.0,50.1312,50.2036,50.0134,50.0134,253819.0
2022-02-10 13:30:00,55.23,55.25,55.1,55.25,160270.0,50.0134,50.0316,49.8957,50.0316,160270.0
2022-02-10 14:00:00,55.26,55.26,55.03,55.15,147603.0,50.0406,50.0406,49.8323,49.941,147603.0
2022-02-10 14:30:00,55.15,55.2,55.0,55.03,100813.0,49.941,49.9863,49.8052,49.8323,100813.0
2022-02-10 15:00:00,55.04,55.13,54.98,55.03,262434.0,49.8414,49.9229,49.7871,49.8323,262434.0
2022-02-10 15:30:00,55.02,55.02,54.82,54.92,347177.0,49.8233,49.8233,49.6422,49.7327,347177.0
2022-02-11 09:30:00,54.93,55.13,54.9,54.94,408468.0,49.7418,49.9229,49.7146,49.7508,408468.0
2022-02-11 10:00:00,54.95,55.09,54.92,55.05,364273.0,49.7599,49.8867,49.7327,49.8504,364273.0
2022-02-11 10:30:00,55.06,55.11,55.02,55.04,577923.0,49.8595,49.9048,49.8233,49.8414,577923.0
2022-02-11 11:00:00,55.03,55.12,54.93,54.98,299430.0,49.8323,49.9138,49.7418,49.7871,299430.0
2022-02-11 11:30:00,55.0,55.03,54.86,54.99,196034.0,49.8052,49.8323,49.6784,49.7961,196034.0
2022-02-11 12:00:00,54.98,55.02,54.92,54.98,137800.0,49.7871,49.8233,49.7327,49.7871,137800.0
2022-02-11 12:30:00,54.98,55.01,54.87,54.91,72866.0,49.7871,49.8142,49.6874,49.7237,72866.0
2022-02-11 13:00:00,54.91,54.96,54.82,54.83,84880.0,49.7237,49.7689,49.6422,49.6512,84880.0
2022-02-11 13:30:00,54.81,54.81,54.29,54.37,599648.0,49.6331,49.6331,49.1622,49.2347,599648.0
2022-02-11 14:00:00,54.36,54.5,54.2,54.28,368549.0,49.2256,49.3524,49.0807,49.1532,368549.0
2022-02-11 14:30:00,54.29,54.43,54.07,54.16,205184.0,49.1622,49.289,48.963,49.0445,205184.0
2022-02-11 15:00:00,54.16,54.33,54.1,54.19,284363.0,49.0445,49.1985,48.9902,49.0717,284363.0
2022-02-11 15:30:00,54.18,54.26,54.01,54.15,603488.0,49.0626,49.1351,48.9087,49.0355,603488.0
2022-02-14 09:30:00,53.96,53.98,53.74,53.86,509292.0,48.8634,48.8815,48.6642,48.7728,509292.0
2022-02-14 10:00:00,53.86,53.93,53.65,53.74,680940.0,48.7728,48.8362,48.5827,48.6642,680940.0
2022-02-14 10:30:00,53.74,53.77,53.62,53.69,576649.0,48.6642,48.6913,48.5555,48.6189,576649.0
2022-02-14 11:00:00,53.7,53.86,53.66,53.81,1081603.0,48.628,48.7728,48.5917,48.7276,1081603.0
2022-02-14 11:30:00,53.81,53.92,53.77,53.85,601350.0,48.7276,48.8272,48.6913,48.7638,601350.0
2022-02-14 12:00:00,53.85,53.92,53.8,53.92,120655.0,48.7638,48.8272,48.7185,48.8272,120655.0
2022-02-14 12:30:00,53.93,53.97,53.9,53.93,157672.0,48.8362,48.8725,48.8091,48.8362,157672.0
2022-02-14 13:00:00,53.93,54.0,53.86,53.88,145482.0,48.8362,48.8996,48.7728,48.791,145482.0
2022-02-14 13:30:00,53.88,53.88,53.53,53.55,426087.0,48.791,48.791,48.474,48.4921,426087.0
2022-02-14 14:00:00,53.55,53.77,53.45,53.61,401314.0,48.4921,48.6913,48.4016,48.5465,401314.0
2022-02-14 14:30:00,53.61,53.79,53.56,53.74,235505.0,48.5465,48.7095,48.5012,48.6642,235505.0
2022-02-14 15:00:00,53.74,53.85,53.64,53.77,266685.0,48.6642,48.7638,48.5736,48.6913,266685.0
2022-02-14 15:30:00,53.77,53.88,53.76,53.82,604511.0,48.6913,48.791,48.6823,48.7366,604511.0
2022-02-15 09:30:00,54.45,54.59,54.4,54.42,394159.0,49.3071,49.4339,49.2618,49.28,394159.0
2022-02-15 10:00:00,54.43,54.57,54.4,54.55,340023.0,49.289,49.4158,49.2618,49.3977,340023.0
2022-02-15 10:30:00,54.56,54.64,54.55,54.62,208437.0,49.4067,49.4792,49.3977,49.4611,208437.0
2022-02-15 11:00:00,54.62,54.67,54.58,54.59,181718.0,49.4611,49.5063,49.4248,49.4339,181718.0
2022-02-15 11:30:00,54.6,54.75,54.6,54.73,99567.0,49.4429,49.5788,49.4429,49.5607,99567.0
2022-02-15 12:00:00,54.74,54.75,54.59,54.61,121879.0,49.5697,49.5788,49.4339,49.452,121879.0
2022-02-15 12:30:00,54.62,54.65,54.57,54.61,265320.0,49.4611,49.4882,49.4158,49.452,265320.0
2022-02-15 13:00:00,54.61,54.74,54.61,54.73,210665.0,49.452,49.5697,49.452,49.5607,210665.0
2022-02-15 13:30:00,54.73,54.76,54.7,54.74,129067.0,49.5607,49.5878,49.5335,49.5697,129067.0
2022-02-15 14:00:00,54.75,54.75,54.67,54.73,88351.0,49.5788,49.5788,49.5063,49.5607,88351.0
2022-02-15 14:30:00,54.73,54.79,54.7,54.75,98326.0,49.5607,49.615,49.5335,49.5788,98326.0
2022-02-15 15:00:00,54.75,54.8,54.74,54.75,228796.0,49.5788,49.6241,49.5697,49.5788,228796.0
2022-02-15 15:30:00,54.75,54.83,54.63,54.81,1526955.0,49.5788,49.6512,49.4701,49.6331,1526955.0
2022-02-16 09:30:00,54.62,54.78,54.6,54.67,244568.0,49.4611,49.6059,49.4429,49.5063,244568.0
2022-02-16 10:00:00,54.67,54.72,54.64,54.71,254691.0,49.5063,49.5516,49.4792,49.5426,254691.0
2022-02-16 10:30:00,54.71,54.76,54.7,54.72,165451.0,49.5426,49.5878,49.5335,49.5516,165451.0
2022-02-16 11:00:00,54.73,54.83,54.72,54.81,49468.0,49.5607,49.6512,49.5516,49.6331,49468.0
2022-02-16 11:30:00,54.81,54.85,54.75,54.81,107063.0,49.6331,49.6693,49.5788,49.6331,107063.0
2022-02-16 12:00:00,54.8,54.83,54.79,54.8,76612.0,49.6241,49.6512,49.615,49.6241,76612.0
2022-02-16 12:30:00,54.8,54.81,54.7,54.79,129250.0,49.6241,49.6331,49.5335,49.615,129250.0
2022-02-16 13:00:00,54.79,54.85,54.77,54.82,47474.0,49.615,49.6693,49.5969,49.6422,47474.0
2022-02-16 13:30:00,54.82,54.84,54.79,54.84,213255.0,49.6422,49.6603,49.615,49.6603,213255.0
2022-02-16 14:00:00,54.86,55.1,54.74,55.1,529888.0,49.6784,49.8957,49.5697,49.8957,529888.0
2022-02-16 14:30:00,55.11,55.15,54.99,55.08,123658.0,49.9048,49.941,49.7961,49.8776,123658.0
2022-02-16 15:00:00,55.09,55.16,55.06,55.09,239076.0,49.8867,49.9501,49.8595,49.8867,239076.0
2022-02-16 15:30:00,55.09,55.13,54.99,55.04,548780.0,49.8867,49.9229,49.7961,49.8414,548780.0
2022-02-17 09:30:00,54.65,54.72,54.46,54.48,359994.0,49.4882,49.5516,49.3162,49.3343,359994.0
2022-02-17 10:00:00,54.47,54.61,54.43,54.46,270148.0,49.3252,49.452,49.289,49.3162,270148.0
2022-02-17 10:30:00,54.46,54.56,54.41,54.56,191859.0,49.3162,49.4067,49.2709,49.4067,191859.0
2022-02-17 11:00:00,54.54,54.62,54.5,54.6,159379.0,49.3886,49.4611,49.3524,49.4429,159379.0
2022-02-17 11:30:00,54.61,54.64,54.55,54.56,99270.0,49.452,49.4792,49.3977,49.4067,99270.0
2022-02-17 12:00:00,54.57,54.63,54.54,54.6,90706.0,49.4158,49.4701,49.3886,49.4429,90706.0
2022-02-17 12:30:00,54.6,54.63,54.55,54.57,54089.0,49.4429,49.4701,49.3977,49.4158,54089.0
2022-02-17 13:00:00,54.58,54.58,54.51,54.52,78497.0,49.4248,49.4248,49.3614,49.3705,78497.0
2022-02-17 13:30:00,54.52,54.57,54.49,54.53,110740.0,49.3705,49.4158,49.3433,49.3796,110740.0
2022-02-17 14:00:00,54.53,54.53,54.45,54.47,88578.0,49.3796,49.3796,49.3071,49.3252,88578.0
2022-02-17 14:30:00,54.48,54.48,54.36,54.37,166631.0,49.3343,49.3343,49.2256,49.2347,166631.0
2022-02-17 15:00:00,54.36,54.36,54.18,54.26,156429.0,49.2256,49.2256,49.0626,49.1351,156429.0
2022-02-17 15:30:00,54.27,54.37,54.21,54.25,658785.0,49.1441,49.2347,49.0898,49.126,658785.0
2022-02-18 09:30:00,54.18,54.28,53.98,54.23,224956.0,49.0626,49.1532,48.8815,49.1079,224956.0
2022-02-18 10:00:00,54.23,54.27,54.08,54.09,142446.0,49.1079,49.1441,48.9721,48.9811,142446.0
2022-02-18 10:30:00,54.08,54.08,53.96,53.98,127980.0,48.9721,48.9721,48.8634,48.8815,127980.0
2022-02-18 11:00:00,53.97,53.98,53.77,53.93,218344.0,48.8725,48.8815,48.6913,48.8362,218344.0
2022-02-18 11:30:00,53.93,53.99,53.8,53.82,238842.0,48.8362,48.8906,48.7185,48.7366,238842.0
2022-02-18 12:00:00,53.82,53.96,53.79,53.89,89507.0,48.7366,48.8634,48.7095,48.8,89507.0
2022-02-18 12:30:00,53.88,53.91,53.77,53.8,217580.0,48.791,48.8181,48.6913,48.7185,217580.0
2022-02-18 13:00:00,53.8,53.88,53.76,53.83,59707.0,48.7185,48.791,48.6823,48.7457,59707.0
2022-02-18 13:30:00,53.83,53.96,53.83,53.92,61424.0,48.7457,48.8634,48.7457,48.8272,61424.0
2022-02-18 14:00:00,53.92,54.08,53.91,54.08,79377.0,48.8272,48.9721,48.8181,48.9721,79377.0
2022-02-18 14:30:00,54.08,54.16,53.95,54.08,83822.0,48.9721,49.0445,48.8543,48.9721,83822.0
2022-02-18 15:00:00,54.08,54.12,53.89,53.89,122646.0,48.9721,49.0083,48.8,48.8,122646.0
2022-02-18 15:30:00,53.89,54.01,53.8,53.91,1960546.0,48.8,48.9087,48.7185,48.8181,1960546.0
2022-02-22 09:30:00,53.36,53.66,53.35,53.59,236377.0,48.3201,48.5917,48.311,48.5283,236377.0
2022-02-22 10:00:00,53.58,53.65,53.44,53.64,275654.0,48.5193,48.5827,48.3925,48.5736,275654.0
2022-02-22 10:30:00,53.65,53.65,53.41,53.42,169409.0,48.5827,48.5827,48.3653,48.3744,169409.0
2022-02-22 11:00:00,53.4,53.46,53.33,53.37,180273.0,48.3563,48.4106,48.2929,48.3291,180273.0
2022-02-22 11:30:00,53.36,53.49,53.31,53.35,121430.0,48.3201,48.4378,48.2748,48.311,121430.0
2022-02-22 12:00:00,53.35,53.4,53.25,53.28,22495.0,48.311,48.3563,48.2205,48.2476,22495.0
2022-02-22 12:30:00,53.27,53.29,53.15,53.15,79549.0,48.2386,48.2567,48.1299,48.1299,79549.0
2022-02-22 13:00:00,53.17,53.23,53.09,53.12,51798.0,48.148,48.2023,48.0756,48.1027,51798.0
2022-02-22 13:30:00,53.13,53.15,52.96,53.01,56687.0,48.1118,48.1299,47.9578,48.0031,56687.0
2022-02-22 14:00:00,53.0,53.14,52.88,53.09,196710.0,47.9941,48.1208,47.8854,48.0756,196710.0
2022-02-22 14:30:00,53.08,53.45,53.04,53.37,305495.0,48.0665,48.4016,48.0303,48.3291,305495.0
2022-02-22 15:00:00,53.37,53.51,53.33,53.4,435815.0,48.3291,48.4559,48.2929,48.3563,435815.0
2022-02-22 15:30:00,53.39,53.4,53.12,53.27,1883205.0,48.3472,48.3563,48.1027,48.2386,1883205.0
2022-02-23 09:30:00,53.71,53.71,53.44,53.44,111309.0,48.637,48.637,48.3925,48.3925,111309.0
2022-02-23 10:00:00,53.42,53.42,53.15,53.18,82627.0,48.3744,48.3744,48.1299,48.1571,82627.0
2022-02-23 10:30:00,53.16,53.29,53.13,53.17,111446.0,48.139,48.2567,48.1118,48.148,111446.0
2022-02-23 11:00:00,53.16,53.19,53.03,53.09,136819.0,48.139,48.1661,48.0212,48.0756,136819.0
2022-02-23 11:30:00,53.1,53.25,53.07,53.22,102696.0,48.0846,48.2205,48.0575,48.1933,102696.0
2022-02-23 12:00:00,53.22,53.34,53.18,53.34,34899.0,48.1933,48.302,48.1571,48.302,34899.0
2022-02-23 12:30:00,53.34,53.34,53.17,53.18,38805.0,48.302,48.302,48.148,48.1571,38805.0
2022-02-23 13:00:00,53.17,53.17,52.99,53.0,79858.0,48.148,48.148,47.985,47.9941,79858.0
2022-02-23 13:30:00,53.0,53.14,52.95,53.04,133820.0,47.9941,48.1208,47.9488,48.0303,133820.0
2022-02-23 14:00:00,53.04,53.1,52.88,52.9,127843.0,48.0303,48.0846,47.8854,47.9035,127843.0
2022-02-23 14:30:00,52.9,52.92,52.79,52.83,104269.0,47.9035,47.9216,47.8039,47.8401,104269.0
2022-02-23 15:00:00,52.82,52.88,52.76,52.86,190460.0,47.8311,47.8854,47.7767,47.8673,190460.0
2022-02-23 15:30:00,52.86,52.87,52.64,52.77,691841.0,47.8673,47.8764,47.6681,47.7858,691841.0
2022-02-24 09:30:00,50.79,51.02,50.56,50.97,354682.0,45.9928,46.2011,45.7845,46.1558,354682.0
2022-02-24 10:00:00,50.96,51.14,50.77,50.82,354739.0,46.1468,46.3098,45.9747,46.02,354739.0
2022-02-24 10:30:00,50.81,50.88,50.67,50.76,315597.0,46.0109,46.0743,45.8841,45.9656,315597.0
2022-02-24 11:00:00,50.75,51.04,50.72,50.92,221546.0,45.9566,46.2192,45.9294,46.1105,221546.0
2022-02-24 11:30:00,50.93,50.99,50.78,50.96,156786.0,46.1196,46.1739,45.9838,46.1468,156786.0
2022-02-24 12:00:00,50.97,51.01,50.77,50.88,273895.0,46.1558,46.192,45.9747,46.0743,273895.0
2022-02-24 12:30:00,50.88,51.0,50.82,50.86,156147.0,46.0743,46.183,46.02,46.0562,156147.0
2022-02-24 13:00:00,50.86,50.98,50.81,50.88,117720.0,46.0562,46.1649,46.0109,46.0743,117720.0
2022-02-24 13:30:00,50.87,51.31,50.87,51.17,146947.0,46.0653,46.4637,46.0653,46.3369,146947.0
2022-02-24 14:00:00,51.17,51.33,51.1,51.33,148267.0,46.3369,46.4818,46.2735,46.4818,148267.0
2022-02-24 14:30:00,51.32,51.72,51.31,51.64,98529.0,46.4727,46.835,46.4637,46.7625,98529.0
2022-02-24 15:00:00,51.65,51.83,51.62,51.69,282855.0,46.7716,46.9346,46.7444,46.8078,282855.0
2022-02-24 15:30:00,51.69,52.03,51.69,51.99,878625.0,46.8078,47.1157,46.8078,47.0795,878625.0
2022-02-25 09:30:00,52.37,52.57,52.34,52.34,329407.0,47.4236,47.6047,47.3964,47.3964,329407.0
2022-02-25 10:00:00,52.35,52.61,52.3,52.58,458703.0,47.4055,47.6409,47.3602,47.6137,458703.0
2022-02-25 10:30:00,52.58,52.73,52.5,52.66,175849.0,47.6137,47.7496,47.5413,47.6862,175849.0
2022-02-25 11:00:00,52.66,52.83,52.6,52.76,243535.0,47.6862,47.8401,47.6319,47.7767,243535.0
2022-02-25 11:30:00,52.76,52.86,52.69,52.86,131660.0,47.7767,47.8673,47.7134,47.8673,131660.0
2022-02-25 12:00:00,52.86,52.89,52.81,52.87,102365.0,47.8673,47.8945,47.822,47.8764,102365.0
2022-02-25 12:30:00,52.88,52.92,52.76,52.79,59478.0,47.8854,47.9216,47.7767,47.8039,59478.0
2022-02-25 13:00:00,52.8,52.86,52.72,52.85,174259.0,47.813,47.8673,47.7405,47.8582,174259.0
2022-02-25 13:30:00,52.85,52.92,52.81,52.85,163198.0,47.8582,47.9216,47.822,47.8582,163198.0
2022-02-25 14:00:00,52.84,52.94,52.8,52.93,315854.0,47.8492,47.9397,47.813,47.9307,315854.0
2022-02-25 14:30:00,52.93,52.96,52.84,52.92,249395.0,47.9307,47.9578,47.8492,47.9216,249395.0
2022-02-25 15:00:00,52.91,53.02,52.87,52.96,169352.0,47.9126,48.0122,47.8764,47.9578,169352.0
2022-02-25 15:30:00,52.96,53.25,52.96,53.24,1681470.0,47.9578,48.2205,47.9578,48.2114,1681470.0
2022-02-28 09:30:00,52.2,52.35,52.15,52.33,359560.0,47.2696,47.4055,47.2244,47.3874,359560.0
2022-02-28 10:00:00,52.33,52.36,52.15,52.3,503652.0,47.3874,47.4145,47.2244,47.3602,503652.0
2022-02-28 10:30:00,52.28,52.65,52.27,52.64,323511.0,47.3421,47.6771,47.333,47.6681,323511.0
2022-02-28 11:00:00,52.65,52.8,52.52,52.73,514524.0,47.6771,47.813,47.5594,47.7496,514524.0
2022-02-28 11:30:00,52.73,52.78,52.53,52.64,181030.0,47.7496,47.7949,47.5685,47.6681,181030.0
2022-02-28 12:00:00,52.64,52.69,52.33,52.39,206658.0,47.6681,47.7134,47.3874,47.4417,206658.0
2022-02-28 12:30:00,52.39,52.42,52.16,52.21,132222.0,47.4417,47.4689,47.2334,47.2787,132222.0
2022-02-28 13:00:00,52.22,52.35,52.15,52.25,286278.0,47.2877,47.4055,47.2244,47.3149,286278.0
2022-02-28 13:30:00,52.25,52.37,52.21,52.36,127839.0,47.3149,47.4236,47.2787,47.4145,127839.0
2022-02-28 14:00:00,52.36,52.36,52.02,52.05,189288.0,47.4145,47.4145,47.1066,47.1338,189288.0
2022-02-28 14:30:00,52.06,52.29,52.03,52.26,361130.0,47.1429,47.3511,47.1157,47.324,361130.0
2022-02-28 15:00:00,52.26,52.4,52.16,52.3,979723.0,47.324,47.4507,47.2334,47.3602,979723.0
2022-02-28 15:30:00,52.3,52.49,52.17,52.4,1478060.0,47.3602,47.5322,47.2425,47.4507,1478060.0
2022-03-01 09:30:00,52.19,52.33,52.08,52.23,243698.0,47.2606,47.3874,47.161,47.2968,243698.0
2022-03-01 10:00:00,52.21,52.24,51.96,52.11,268283.0,47.2787,47.3059,47.0523,47.1881,268283.0
2022-03-01 10:30:00,52.13,52.22,51.89,51.91,173916.0,47.2062,47.2877,46.9889,47.007,173916.0
2022-03-01 11:00:00,51.9,51.95,51.7,51.72,217691.0,46.998,47.0432,46.8169,46.835,217691.0
2022-03-01 11:30:00,51.73,51.74,51.36,51.4,267157.0,46.844,46.8531,46.509,46.5452,267157.0
2022-03-01 12:00:00,51.37,51.41,51.17,51.34,358334.0,46.518,46.5542,46.3369,46.4909,358334.0
2022-03-01 12:30:00,51.35,51.52,51.31,51.43,169755.0,46.4999,46.6539,46.4637,46.5724,169755.0
2022-03-01 13:00:00,51.42,51.48,51.16,51.16,80269.0,46.5633,46.6176,46.3279,46.3279,80269.0
2022-03-01 13:30:00,51.17,51.31,51.17,51.27,249068.0,46.3369,46.4637,46.3369,46.4275,249068.0
2022-03-01 14:00:00,51.27,51.36,51.13,51.34,165323.0,46.4275,46.509,46.3007,46.4909,165323.0
2022-03-01 14:30:00,51.34,51.43,51.24,51.26,411223.0,46.4909,46.5724,46.4003,46.4184,411223.0
2022-03-01 15:00:00,51.27,51.49,51.26,51.33,297904.0,46.4275,46.6267,46.4184,46.4818,297904.0
2022-03-01 15:30:00,51.32,51.45,51.19,51.39,946828.0,46.4727,46.5905,46.355,46.5361,946828.0
2022-03-02 09:30:00,51.61,51.82,51.52,51.64,138962.0,46.7354,46.9255,46.6539,46.7625,138962.0
2022-03-02 10:00:00,51.65,51.69,51.42,51.64,102802.0,46.7716,46.8078,46.5633,46.7625,102802.0
2022-03-02 10:30:00,51.64,51.68,51.48,51.55,130171.0,46.7625,46.7987,46.6176,46.681,130171.0
2022-03-02 11:00:00,51.54,51.95,51.52,51.83,167065.0,46.672,47.0432,46.6539,46.9346,167065.0
2022-03-02 11:30:00,51.86,52.03,51.72,51.83,168390.0,46.9617,47.1157,46.835,46.9346,168390.0
2022-03-02 12:00:00,51.82,51.88,51.75,51.8,159065.0,46.9255,46.9799,46.8621,46.9074,159065.0
2022-03-02 12:30:00,51.8,51.86,51.77,51.85,29347.0,46.9074,46.9617,46.8802,46.9527,29347.0
2022-03-02 13:00:00,51.86,52.03,51.86,51.97,57060.0,46.9617,47.1157,46.9617,47.0614,57060.0
2022-03-02 13:30:00,51.97,52.03,51.94,51.97,88290.0,47.0614,47.1157,47.0342,47.0614,88290.0
2022-03-02 14:00:00,51.97,52.04,51.89,51.93,113344.0,47.0614,47.1247,46.9889,47.0251,113344.0
2022-03-02 14:30:00,51.93,51.96,51.81,51.83,173951.0,47.0251,47.0523,46.9165,46.9346,173951.0
2022-03-02 15:00:00,51.83,51.9,51.78,51.87,148463.0,46.9346,46.998,46.8893,46.9708,148463.0
2022-03-02 15:30:00,51.88,52.0,51.85,51.95,564589.0,46.9799,47.0885,46.9527,47.0432,564589.0
2022-03-03 09:30:00,51.74,51.77,51.53,51.61,325031.0,46.8531,46.8802,46.6629,46.7354,325031.0
2022-03-03 10:00:00,51.63,51.64,51.36,51.39,206553.0,46.7535,46.7625,46.509,46.5361,206553.0
2022-03-03 10:30:00,51.39,51.45,51.11,51.11,216720.0,46.5361,46.5905,46.2826,46.2826,216720.0
2022-03-03 11:00:00,51.11,51.17,50.94,51.07,120028.0,46.2826,46.3369,46.1286,46.2464,120028.0
2022-03-03 11:30:00,51.07,51.13,50.97,51.08,157339.0,46.2464,46.3007,46.1558,46.2554,157339.0
2022-03-03 12:00:00,51.06,51.18,50.99,50.99,55213.0,46.2373,46.346,46.1739,46.1739,55213.0
2022-03-03 12:30:00,51.01,51.4,51.01,51.26,230959.0,46.192,46.5452,46.192,46.4184,230959.0
2022-03-03 13:00:00,51.25,51.36,51.22,51.34,84571.0,46.4094,46.509,46.3822,46.4909,84571.0
2022-03-03 13:30:00,51.32,51.32,51.16,51.2,48213.0,46.4727,46.4727,46.3279,46.3641,48213.0
2022-03-03 14:00:00,51.21,51.32,51.17,51.22,85557.0,46.3731,46.4727,46.3369,46.3822,85557.0
2022-03-03 14:30:00,51.23,51.23,51.01,51.06,146169.0,46.3913,46.3913,46.192,46.2373,146169.0
2022-03-03 15:00:00,51.05,51.12,50.96,51.12,323493.0,46.2283,46.2916,46.1468,46.2916,323493.0
2022-03-03 15:30:00,51.11,51.13,50.97,51.08,537207.0,46.2826,46.3007,46.1558,46.2554,537207.0
2022-03-04 09:30:00,49.89,49.97,49.69,49.89,695589.0,45.1778,45.2503,44.9967,45.1778,695589.0
2022-03-04 10:00:00,49.88,49.96,49.62,49.73,624096.0,45.1688,45.2412,44.9333,45.0329,624096.0
2022-03-04 10:30:00,49.72,49.8,49.61,49.64,161101.0,45.0239,45.0963,44.9243,44.9514,161101.0
2022-03-04 11:00:00,49.63,49.68,49.54,49.61,148351.0,44.9424,44.9877,44.8609,44.9243,148351.0
2022-03-04 11:30:00,49.6,49.66,49.44,49.57,154318.0,44.9152,44.9695,44.7703,44.888,154318.0
2022-03-04 12:00:00,49.58,49.83,49.53,49.76,200388.0,44.8971,45.1235,44.8518,45.0601,200388.0
2022-03-04 12:30:00,49.76,49.81,49.69,49.78,115039.0,45.0601,45.1054,44.9967,45.0782,115039.0
2022-03-04 13:00:00,49.77,49.9,49.77,49.77,173212.0,45.0691,45.1869,45.0691,45.0691,173212.0
2022-03-04 13:30:00,49.77,49.85,49.67,49.67,170637.0,45.0691,45.1416,44.9786,44.9786,170637.0
2022-03-04 14:00:00,49.68,49.75,49.61,49.71,143751.0,44.9877,45.051,44.9243,45.0148,143751.0
2022-03-04 14:30:00,49.71,49.75,49.46,49.47,139343.0,45.0148,45.051,44.7884,44.7975,139343.0
2022-03-04 15:00:00,49.47,49.64,49.47,49.6,247698.0,44.7975,44.9514,44.7975,44.9152,247698.0
2022-03-04 15:30:00,49.6,49.88,49.51,49.83,584576.0,44.9152,45.1688,44.8337,45.1235,584576.0
2022-03-07 09:30:00,49.54,49.54,49.14,49.19,438747.0,44.8609,44.8609,44.4987,44.5439,438747.0
2022-03-07 10:00:00,49.16,49.25,48.85,48.89,228080.0,44.5168,44.5983,44.236,44.2723,228080.0
2022-03-07 10:30:00,48.89,49.0,48.81,48.84,245980.0,44.2723,44.3719,44.1998,44.227,245980.0
2022-03-07 11:00:00,48.83,49.0,48.8,48.86,346319.0,44.2179,44.3719,44.1908,44.2451,346319.0
2022-03-07 11:30:00,48.86,48.89,48.57,48.6,305566.0,44.2451,44.2723,43.9825,44.0097,305566.0
2022-03-07 12:00:00,48.6,48.66,48.44,48.49,390397.0,44.0097,44.064,43.8648,43.91,390397.0
2022-03-07 12:30:00,48.49,48.66,48.45,48.52,240810.0,43.91,44.064,43.8738,43.9372,240810.0
2022-03-07 13:00:00,48.51,48.63,48.32,48.46,160276.0,43.9282,44.0368,43.7561,43.8829,160276.0
2022-03-07 13:30:00,48.46,48.55,48.36,48.38,150088.0,43.8829,43.9644,43.7923,43.8104,150088.0
2022-03-07 14:00:00,48.39,48.45,48.29,48.3,129347.0,43.8195,43.8738,43.7289,43.738,129347.0
2022-03-07 14:30:00,48.3,48.34,48.2,48.21,118121.0,43.738,43.7742,43.6474,43.6565,118121.0
2022-03-07 15:00:00,48.23,48.31,48.14,48.26,202400.0,43.6746,43.747,43.5931,43.7018,202400.0
2022-03-07 15:30:00,48.24,48.38,48.13,48.25,878469.0,43.6837,43.8104,43.5841,43.6927,878469.0
2022-03-08 09:30:00,48.58,48.65,48.35,48.41,292116.0,43.9915,44.0549,43.7833,43.8376,292116.0
2022-03-08 10:00:00,48.38,48.44,48.17,48.18,524972.0,43.8104,43.8648,43.6203,43.6293,524972.0
2022-03-08 10:30:00,48.16,48.4,48.05,48.38,246645.0,43.6112,43.8285,43.5116,43.8104,246645.0
2022-03-08 11:00:00,48.4,48.43,48.24,48.28,447092.0,43.8285,43.8557,43.6837,43.7199,447092.0
2022-03-08 11:30:00,48.29,48.54,48.14,48.48,252551.0,43.7289,43.9553,43.5931,43.901,252551.0
2022-03-08 12:00:00,48.49,49.27,48.46,49.08,323981.0,43.91,44.6164,43.8829,44.4443,323981.0
2022-03-08 12:30:00,49.12,49.25,49.01,49.21,239412.0,44.4805,44.5983,44.3809,44.562,239412.0
2022-03-08 13:00:00,49.22,49.35,48.96,48.96,195037.0,44.5711,44.6888,44.3357,44.3357,195037.0
2022-03-08 13:30:00,48.95,48.96,48.66,48.68,251783.0,44.3266,44.3357,44.064,44.0821,251783.0
2022-03-08 14:00:00,48.67,48.79,48.52,48.78,183412.0,44.073,44.1817,43.9372,44.1727,183412.0
2022-03-08 14:30:00,48.77,48.92,48.65,48.78,154120.0,44.1636,44.2994,44.0549,44.1727,154120.0
2022-03-08 15:00:00,48.77,48.93,48.62,48.63,454627.0,44.1636,44.3085,44.0278,44.0368,454627.0
2022-03-08 15:30:00,48.64,48.7,48.52,48.57,1510567.0,44.0459,44.1002,43.9372,43.9825,1510567.0
2022-03-09 09:30:00,49.67,49.81,49.54,49.66,358493.0,44.9786,45.1054,44.8609,44.9695,358493.0
2022-03-09 10:00:00,49.66,49.9,49.65,49.86,277001.0,44.9695,45.1869,44.9605,45.1506,277001.0
2022-03-09 10:30:00,49.83,50.08,49.81,50.06,197651.0,45.1235,45.3499,45.1054,45.3318,197651.0
2022-03-09 11:00:00,50.07,50.14,49.93,50.11,215317.0,45.3408,45.4042,45.214,45.377,215317.0
2022-03-09 11:30:00,50.11,50.38,50.08,50.35,242866.0,45.377,45.6215,45.3499,45.5944,242866.0
2022-03-09 12:00:00,50.34,50.41,50.3,50.36,180192.0,45.5853,45.6487,45.5491,45.6034,180192.0
2022-03-09 12:30:00,50.37,50.5,50.35,50.44,123992.0,45.6125,45.7302,45.5944,45.6759,123992.0
2022-03-09 13:00:00,50.44,50.45,50.27,50.35,121036.0,45.6759,45.6849,45.5219,45.5944,121036.0
2022-03-09 13:30:00,50.35,50.35,50.14,50.19,127782.0,45.5944,45.5944,45.4042,45.4495,127782.0
2022-03-09 14:00:00,50.19,50.28,50.15,50.23,146809.0,45.4495,45.531,45.4133,45.4857,146809.0
2022-03-09 14:30:00,50.23,50.31,50.22,50.27,169254.0,45.4857,45.5581,45.4766,45.5219,169254.0
2022-03-09 15:00:00,50.27,50.44,50.27,50.41,157723.0,45.5219,45.6759,45.5219,45.6487,157723.0
2022-03-09 15:30:00,50.42,50.44,50.22,50.35,624430.0,45.6578,45.6759,45.4766,45.5944,624430.0
2022-03-10 09:30:00,49.58,49.89,49.44,49.87,613293.0,44.8971,45.1778,44.7703,45.1597,613293.0
2022-03-10 10:00:00,49.88,49.9,49.68,49.68,443902.0,45.1688,45.1869,44.9877,44.9877,443902.0
2022-03-10 10:30:00,49.67,49.7,49.53,49.55,144674.0,44.9786,45.0058,44.8518,44.8699,144674.0
2022-03-10 11:00:00,49.54,49.54,49.33,49.41,142333.0,44.8609,44.8609,44.6707,44.7432,142333.0
2022-03-10 11:30:00,49.42,49.55,49.36,49.54,164478.0,44.7522,44.8699,44.6979,44.8609,164478.0
2022-03-10 12:00:00,49.53,49.59,49.46,49.55,93358.0,44.8518,44.9062,44.7884,44.8699,93358.0
2022-03-10 12:30:00,49.55,49.56,49.39,49.4,56921.0,44.8699,44.879,44.725,44.7341,56921.0
2022-03-10 13:00:00,49.4,49.51,49.35,49.5,80489.0,44.7341,44.8337,44.6888,44.8247,80489.0
2022-03-10 13:30:00,49.5,49.63,49.46,49.58,140507.0,44.8247,44.9424,44.7884,44.8971,140507.0
2022-03-10 14:00:00,49.58,49.75,49.58,49.71,194418.0,44.8971,45.051,44.8971,45.0148,194418.0
2022-03-10 14:30:00,49.72,49.81,49.65,49.75,147566.0,45.0239,45.1054,44.9605,45.051,147566.0
2022-03-10 15:00:00,49.75,49.75,49.6,49.64,218069.0,45.051,45.051,44.9152,44.9514,218069.0
2022-03-10 15:30:00,49.65,49.66,49.52,49.62,767653.0,44.9605,44.9695,44.8428,44.9333,767653.0
2022-03-11 09:30:00,49.97,50.04,49.67,49.72,400891.0,45.2503,45.3136,44.9786,45.0239,400891.0
2022-03-11 10:00:00,49.7,49.72,49.5,49.57,365694.0,45.0058,45.0239,44.8247,44.888,365694.0
2022-03-11 10:30:00,49.57,49.63,49.51,49.62,299401.0,44.888,44.9424,44.8337,44.9333,299401.0
2022-03-11 11:00:00,49.61,49.62,49.36,49.38,112020.0,44.9243,44.9333,44.6979,44.716,112020.0
2022-03-11 11:30:00,49.39,49.41,49.23,49.29,245275.0,44.725,44.7432,44.5802,44.6345,245275.0
2022-03-11 12:00:00,49.29,49.34,49.22,49.23,63694.0,44.6345,44.6798,44.5711,44.5802,63694.0
2022-03-11 12:30:00,49.22,49.31,49.2,49.3,66214.0,44.5711,44.6526,44.553,44.6435,66214.0
2022-03-11 13:00:00,49.29,49.38,49.27,49.36,93518.0,44.6345,44.716,44.6164,44.6979,93518.0
2022-03-11 13:30:00,49.37,49.38,49.16,49.16,97086.0,44.7069,44.716,44.5168,44.5168,97086.0
2022-03-11 14:00:00,49.16,49.24,49.13,49.23,115765.0,44.5168,44.5892,44.4896,44.5802,115765.0
2022-03-11 14:30:00,49.22,49.22,49.07,49.07,146750.0,44.5711,44.5711,44.4353,44.4353,146750.0
2022-03-11 15:00:00,49.08,49.09,49.02,49.04,129595.0,44.4443,44.4534,44.39,44.4081,129595.0
2022-03-11 15:30:00,49.03,49.05,48.94,48.96,841390.0,44.399,44.4172,44.3175,44.3357,841390.0
2022-03-14 09:30:00,49.32,49.32,49.12,49.27,390451.0,44.6617,44.6617,44.4805,44.6164,390451.0
2022-03-14 10:00:00,49.27,49.53,49.21,49.47,148673.0,44.6164,44.8518,44.562,44.7975,148673.0
2022-03-14 10:30:00,49.48,49.54,49.38,49.52,91040.0,44.8065,44.8609,44.716,44.8428,91040.0
2022-03-14 11:00:00,49.53,49.54,49.37,49.38,59054.0,44.8518,44.8609,44.7069,44.716,59054.0
2022-03-14 11:30:00,49.37,49.41,49.22,49.23,72399.0,44.7069,44.7432,44.5711,44.5802,72399.0
2022-03-14 12:00:00,49.23,49.3,49.19,49.29,57011.0,44.5802,44.6435,44.5439,44.6345,57011.0
2022-03-14 12:30:00,49.29,49.32,49.02,49.03,74794.0,44.6345,44.6617,44.39,44.399,74794.0
2022-03-14 13:00:00,49.04,49.06,48.98,49.0,42943.0,44.4081,44.4262,44.3538,44.3719,42943.0
2022-03-14 13:30:00,48.98,48.99,48.83,48.88,150159.0,44.3538,44.3628,44.2179,44.2632,150159.0
2022-03-14 14:00:00,48.88,48.9,48.78,48.78,191676.0,44.2632,44.2813,44.1727,44.1727,191676.0
2022-03-14 14:30:00,48.79,48.87,48.75,48.83,96718.0,44.1817,44.2542,44.1455,44.2179,96718.0
2022-03-14 15:00:00,48.83,48.94,48.81,48.86,318024.0,44.2179,44.3175,44.1998,44.2451,318024.0
2022-03-14 15:30:00,48.86,48.88,48.76,48.84,1688098.0,44.2451,44.2632,44.1545,44.227,1688098.0
2022-03-15 09:30:00,48.82,48.86,48.61,48.78,417834.0,44.2089,44.2451,44.0187,44.1727,417834.0
2022-03-15 10:00:00,48.76,48.87,48.65,48.86,367808.0,44.1545,44.2542,44.0549,44.2451,367808.0
2022-03-15 10:30:00,48.87,49.07,48.86,48.98,300243.0,44.2542,44.4353,44.2451,44.3538,300243.0
2022-03-15 11:00:00,48.98,49.01,48.9,48.98,72363.0,44.3538,44.3809,44.2813,44.3538,72363.0
2022-03-15 11:30:00,48.99,49.12,48.77,48.89,502251.0,44.3628,44.4805,44.1636,44.2723,502251.0
2022-03-15 12:00:00,48.88,49.03,48.8,49.02,312948.0,44.2632,44.399,44.1908,44.39,312948.0
2022-03-15 12:30:00,49.03,49.11,48.88,49.01,316746.0,44.399,44.4715,44.2632,44.3809,316746.0
2022-03-15 13:00:00,49.01,49.04,48.91,48.91,281722.0,44.3809,44.4081,44.2904,44.2904,281722.0
2022-03-15 13:30:00,48.91,48.99,48.89,48.99,359385.0,44.2904,44.3628,44.2723,44.3628,359385.0
2022-03-15 14:00:00,48.98,49.0,48.8,48.87,423716.0,44.3538,44.3719,44.1908,44.2542,423716.0
2022-03-15 14:30:00,48.86,49.14,48.82,49.13,278223.0,44.2451,44.4987,44.2089,44.4896,278223.0
2022-03-15 15:00:00,49.13,49.24,49.09,49.24,441852.0,44.4896,44.5892,44.4534,44.5892,441852.0
2022-03-15 15:30:00,49.24,49.33,49.21,49.28,1622291.0,44.5892,44.6707,44.562,44.6254,1622291.0
2022-03-16 09:30:00,50.53,50.75,50.48,50.71,165573.0,45.7574,45.9566,45.7121,45.9204,165573.0
2022-03-16 10:00:00,50.73,51.16,50.61,51.01,325468.0,45.9385,46.3279,45.8298,46.192,325468.0
2022-03-16 10:30:00,51.01,51.1,50.74,50.98,196527.0,46.192,46.2735,45.9475,46.1649,196527.0
2022-03-16 11:00:00,50.97,51.03,50.86,50.95,238023.0,46.1558,46.2101,46.0562,46.1377,238023.0
2022-03-16 11:30:00,50.95,50.97,50.82,50.9,208558.0,46.1377,46.1558,46.02,46.0924,208558.0
2022-03-16 12:00:00,50.89,50.98,50.89,50.98,59387.0,46.0834,46.1649,46.0834,46.1649,59387.0
2022-03-16 12:30:00,50.98,51.01,50.76,50.87,212368.0,46.1649,46.192,45.9656,46.0653,212368.0
2022-03-16 13:00:00,50.86,50.87,50.68,50.78,157025.0,46.0562,46.0653,45.8932,45.9838,157025.0
2022-03-16 13:30:00,50.79,50.89,50.78,50.88,122086.0,45.9928,46.0834,45.9838,46.0743,122086.0
2022-03-16 14:00:00,50.83,50.83,50.35,50.45,162587.0,46.029,46.029,45.5944,45.6849,162587.0
2022-03-16 14:30:00,50.45,51.04,50.25,50.94,384152.0,45.6849,46.2192,45.5038,46.1286,384152.0
2022-03-16 15:00:00,50.94,51.27,50.83,51.26,614372.0,46.1286,46.4275,46.029,46.4184,614372.0
2022-03-16 15:30:00,51.27,51.56,51.14,51.56,396146.0,46.4275,46.6901,46.3098,46.6901,396146.0
2022-03-17 09:30:00,51.21,51.42,51.17,51.38,290871.0,46.3731,46.5633,46.3369,46.5271,290871.0
2022-03-17 10:00:00,51.38,51.47,51.34,51.44,224820.0,46.5271,46.6086,46.4909,46.5814,224820.0
2022-03-17 10:30:00,51.43,51.43,51.19,51.25,148718.0,46.5724,46.5724,46.355,46.4094,148718.0
2022-03-17 11:00:00,51.24,51.38,51.21,51.34,103025.0,46.4003,46.5271,46.3731,46.4909,103025.0
2022-03-17 11:30:00,51.33,51.48,51.31,51.47,73323.0,46.4818,46.6176,46.4637,46.6086,73323.0
2022-03-17 12:00:00,51.47,51.67,51.46,51.67,89717.0,46.6086,46.7897,46.5995,46.7897,89717.0
2022-03-17 12:30:00,51.68,51.75,51.62,51.73,125671.0,46.7987,46.8621,46.7444,46.844,125671.0
2022-03-17 13:00:00,51.73,51.8,51.64,51.78,117781.0,46.844,46.9074,46.7625,46.8893,117781.0
2022-03-17 13:30:00,51.78,51.88,51.76,51.84,61273.0,46.8893,46.9799,46.8712,46.9436,61273.0
2022-03-17 14:00:00,51.84,51.85,51.66,51.66,183965.0,46.9436,46.9527,46.7806,46.7806,183965.0
2022-03-17 14:30:00,51.66,51.76,51.66,51.75,100447.0,46.7806,46.8712,46.7806,46.8621,100447.0
2022-03-17 15:00:00,51.75,51.78,51.61,51.71,183127.0,46.8621,46.8893,46.7354,46.8259,183127.0
2022-03-17 15:30:00,51.71,51.82,51.69,51.8,984156.0,46.8259,46.9255,46.8078,46.9074,984156.0
2022-03-18 09:30:00,51.37,51.71,51.34,51.71,385405.0,46.518,46.8259,46.4909,46.8259,385405.0
2022-03-18 10:00:00,51.72,51.95,51.69,51.78,285692.0,46.835,47.0432,46.8078,46.8893,285692.0
2022-03-18 10:30:00,51.78,51.88,51.71,51.88,242193.0,46.8893,46.9799,46.8259,46.9799,242193.0
2022-03-18 11:00:00,51.88,51.98,51.84,51.88,83407.0,46.9799,47.0704,46.9436,46.9799,83407.0
2022-03-18 11:30:00,51.87,52.05,51.87,52.03,160448.0,46.9708,47.1338,46.9708,47.1157,160448.0
2022-03-18 12:00:00,52.02,52.16,51.99,52.16,32310.0,47.1066,47.2334,47.0795,47.2334,32310.0
2022-03-18 12:30:00,52.17,52.33,52.14,52.28,139576.0,47.2425,47.3874,47.2153,47.3421,139576.0
2022-03-18 13:00:00,52.28,52.35,52.24,52.35,75674.0,47.3421,47.4055,47.3059,47.4055,75674.0
2022-03-18 13:30:00,52.35,52.37,52.3,52.33,48831.0,47.4055,47.4236,47.3602,47.3874,48831.0
2022-03-18 14:00:00,52.34,52.34,52.23,52.27,79902.0,47.3964,47.3964,47.2968,47.333,79902.0
2022-03-18 14:30:00,52.27,52.35,52.25,52.35,265149.0,47.333,47.4055,47.3149,47.4055,265149.0
2022-03-18 15:00:00,52.34,52.43,52.32,52.41,330201.0,47.3964,47.4779,47.3783,47.4598,330201.0
2022-03-18 15:30:00,52.41,52.46,52.35,52.4,571631.0,47.4598,47.5051,47.4055,47.4507,571631.0
2022-03-21 09:30:00,52.11,52.19,51.95,51.97,67668.0,47.1881,47.2606,47.0432,47.0614,67668.0
2022-03-21 10:00:00,51.96,52.02,51.86,51.87,159759.0,47.0523,47.1066,46.9617,46.9708,159759.0
2022-03-21 10:30:00,51.86,52.1,51.84,52.1,131867.0,46.9617,47.1791,46.9436,47.1791,131867.0
2022-03-21 11:00:00,52.1,52.16,52.0,52.14,230684.0,47.1791,47.2334,47.0885,47.2153,230684.0
2022-03-21 11:30:00,52.14,52.19,52.09,52.15,172959.0,47.2153,47.2606,47.17,47.2244,172959.0
2022-03-21 12:00:00,52.16,52.17,52.08,52.13,168921.0,47.2334,47.2425,47.161,47.2062,168921.0
2022-03-21 12:30:00,52.13,52.13,51.87,51.89,290774.0,47.2062,47.2062,46.9708,46.9889,290774.0
2022-03-21 13:00:00,51.89,51.91,51.7,51.78,165412.0,46.9889,47.007,46.8169,46.8893,165412.0
2022-03-21 13:30:00,51.78,51.88,51.77,51.88,133039.0,46.8893,46.9799,46.8802,46.9799,133039.0
2022-03-21 14:00:00,51.89,52.0,51.81,52.0,294683.0,46.9889,47.0885,46.9165,47.0885,294683.0
2022-03-21 14:30:00,52.0,52.01,51.84,51.84,253016.0,47.0885,47.0976,46.9436,46.9436,253016.0
2022-03-21 15:00:00,51.83,51.98,51.82,51.98,285378.0,46.9346,47.0704,46.9255,47.0704,285378.0
2022-03-21 15:30:00,51.98,52.0,51.85,51.97,680245.0,47.0704,47.0885,46.9527,47.0614,680245.0
2022-03-22 09:30:00,52.4,52.53,52.4,52.51,162017.0,47.4507,47.5685,47.4507,47.5504,162017.0
2022-03-22 10:00:00,52.51,52.57,52.49,52.56,115486.0,47.5504,47.6047,47.5322,47.5956,115486.0
2022-03-22 10:30:00,52.57,52.62,52.55,52.6,72211.0,47.6047,47.65,47.5866,47.6319,72211.0
2022-03-22 11:00:00,52.6,52.6,52.51,52.54,81044.0,47.6319,47.6319,47.5504,47.5775,81044.0
2022-03-22 11:30:00,52.54,52.54,52.45,52.5,47997.0,47.5775,47.5775,47.496,47.5413,47997.0
2022-03-22 12:00:00,52.5,52.53,52.41,52.43,65065.0,47.5413,47.5685,47.4598,47.4779,65065.0
2022-03-22 12:30:00,52.42,52.54,52.4,52.53,76429.0,47.4689,47.5775,47.4507,47.5685,76429.0
2022-03-22 13:00:00,52.53,52.61,52.52,52.58,44417.0,47.5685,47.6409,47.5594,47.6137,44417.0
2022-03-22 13:30:00,52.58,52.61,52.55,52.59,49036.0,47.6137,47.6409,47.5866,47.6228,49036.0
2022-03-22 14:00:00,52.59,52.6,52.48,52.5,57825.0,47.6228,47.6319,47.5232,47.5413,57825.0
2022-03-22 14:30:00,52.51,52.56,52.46,52.54,71678.0,47.5504,47.5956,47.5051,47.5775,71678.0
2022-03-22 15:00:00,52.54,52.6,52.53,52.55,110854.0,47.5775,47.6319,47.5685,47.5866,110854.0
2022-03-22 15:30:00,52.54,52.66,52.53,52.6,287785.0,47.5775,47.6862,47.5685,47.6319,287785.0
2022-03-23 09:30:00,52.05,52.11,51.99,52.04,197048.0,47.1338,47.1881,47.0795,47.1247,197048.0
2022-03-23 10:00:00,52.04,52.29,52.02,52.25,284852.0,47.1247,47.3511,47.1066,47.3149,284852.0
2022-03-23 10:30:00,52.26,52.28,52.16,52.24,173875.0,47.324,47.3421,47.2334,47.3059,173875.0
2022-03-23 11:00:00,52.24,52.35,52.24,52.34,277970.0,47.3059,47.4055,47.3059,47.3964,277970.0
2022-03-23 11:30:00,52.35,52.41,52.32,52.37,54617.0,47.4055,47.4598,47.3783,47.4236,54617.0
2022-03-23 12:00:00,52.37,52.42,52.26,52.31,85299.0,47.4236,47.4689,47.324,47.3692,85299.0
2022-03-23 12:30:00,52.31,52.34,52.21,52.26,107130.0,47.3692,47.3964,47.2787,47.324,107130.0
2022-03-23 13:00:00,52.26,52.28,52.07,52.08,72731.0,47.324,47.3421,47.1519,47.161,72731.0
2022-03-23 13:30:00,52.08,52.15,52.06,52.12,59514.0,47.161,47.2244,47.1429,47.1972,59514.0
2022-03-23 14:00:00,52.12,52.16,52.04,52.14,40648.0,47.1972,47.2334,47.1247,47.2153,40648.0
2022-03-23 14:30:00,52.14,52.21,52.07,52.13,76911.0,47.2153,47.2787,47.1519,47.2062,76911.0
2022-03-23 15:00:00,52.13,52.19,52.09,52.16,68820.0,47.2062,47.2606,47.17,47.2334,68820.0
2022-03-23 15:30:00,52.15,52.18,52.03,52.05,325061.0,47.2244,47.2515,47.1157,47.1338,325061.0
2022-03-24 09:30:00,52.16,52.21,52.06,52.07,157813.0,47.2334,47.2787,47.1429,47.1519,157813.0
2022-03-24 10:00:00,52.08,52.18,52.02,52.08,78946.0,47.161,47.2515,47.1066,47.161,78946.0
2022-03-24 10:30:00,52.07,52.18,52.05,52.17,117791.0,47.1519,47.2515,47.1338,47.2425,117791.0
2022-03-24 11:00:00,52.16,52.38,52.16,52.38,252112.0,47.2334,47.4326,47.2334,47.4326,252112.0
2022-03-24 11:30:00,52.37,52.41,52.32,52.32,29192.0,47.4236,47.4598,47.3783,47.3783,29192.0
2022-03-24 12:00:00,52.31,52.32,52.22,52.27,50869.0,47.3692,47.3783,47.2877,47.333,50869.0
2022-03-24 12:30:00,52.28,52.28,52.17,52.25,42219.0,47.3421,47.3421,47.2425,47.3149,42219.0
2022-03-24 13:00:00,52.24,52.28,52.19,52.24,193773.0,47.3059,47.3421,47.2606,47.3059,193773.0
2022-03-24 13:30:00,52.25,52.3,52.23,52.28,75439.0,47.3149,47.3602,47.2968,47.3421,75439.0
2022-03-24 14:00:00,52.29,52.32,52.23,52.26,75658.0,47.3511,47.3783,47.2968,47.324,75658.0
2022-03-24 14:30:00,52.26,52.27,52.23,52.26,194723.0,47.324,47.333,47.2968,47.324,194723.0
2022-03-24 15:00:00,52.25,52.38,52.23,52.36,159116.0,47.3149,47.4326,47.2968,47.4145,159116.0
2022-03-24 15:30:00,52.36,52.4,52.31,52.36,2095792.0,47.4145,47.4507,47.3692,47.4145,2095792.0
2022-03-25 09:30:00,52.22,52.26,52.13,52.16,301413.0,47.2877,47.324,47.2062,47.2334,301413.0
2022-03-25 10:00:00,52.18,52.25,52.15,52.21,116321.0,47.2515,47.3149,47.2244,47.2787,116321.0
2022-03-25 10:30:00,52.2,52.35,52.2,52.32,213792.0,47.2696,47.4055,47.2696,47.3783,213792.0
2022-03-25 11:00:00,52.32,52.33,51.97,52.03,135897.0,47.3783,47.3874,47.0614,47.1157,135897.0
2022-03-25 11:30:00,52.04,52.12,51.98,52.02,113851.0,47.1247,47.1972,47.0704,47.1066,113851.0
2022-03-25 12:00:00,52.02,52.14,52.01,52.12,56435.0,47.1066,47.2153,47.0976,47.1972,56435.0
2022-03-25 12:30:00,52.14,52.14,52.02,52.12,94160.0,47.2153,47.2153,47.1066,47.1972,94160.0
2022-03-25 13:00:00,52.12,52.2,52.11,52.16,72958.0,47.1972,47.2696,47.1881,47.2334,72958.0
2022-03-25 13:30:00,52.16,52.28,52.16,52.26,45721.0,47.2334,47.3421,47.2334,47.324,45721.0
2022-03-25 14:00:00,52.27,52.31,52.24,52.29,90424.0,47.333,47.3692,47.3059,47.3511,90424.0
2022-03-25 14:30:00,52.29,52.33,52.27,52.3,112343.0,47.3511,47.3874,47.333,47.3602,112343.0
2022-03-25 15:00:00,52.3,52.3,52.18,52.19,91360.0,47.3602,47.3602,47.2515,47.2606,91360.0
2022-03-25 15:30:00,52.2,52.32,52.16,52.31,321937.0,47.2696,47.3783,47.2334,47.3692,321937.0
2022-03-28 09:30:00,52.12,52.22,52.09,52.13,148808.0,47.1972,47.2877,47.17,47.2062,148808.0
2022-03-28 10:00:00,52.13,52.13,52.0,52.05,1861097.0,47.2062,47.2062,47.0885,47.1338,1861097.0
2022-03-28 10:30:00,52.05,52.08,51.98,52.07,175870.0,47.1338,47.161,47.0704,47.1519,175870.0
2022-03-28 11:00:00,52.08,52.08,51.93,52.04,312296.0,47.161,47.161,47.0251,47.1247,312296.0
2022-03-28 11:30:00,52.05,52.05,51.86,51.88,492196.0,47.1338,47.1338,46.9617,46.9799,492196.0
2022-03-28 12:00:00,51.88,51.94,51.86,51.89,86763.0,46.9799,47.0342,46.9617,46.9889,86763.0
2022-03-28 12:30:00,51.89,52.03,51.89,52.01,76187.0,46.9889,47.1157,46.9889,47.0976,76187.0
2022-03-28 13:00:00,52.02,52.1,52.0,52.07,125118.0,47.1066,47.1791,47.0885,47.1519,125118.0
2022-03-28 13:30:00,52.07,52.09,52.01,52.02,91267.0,47.1519,47.17,47.0976,47.1066,91267.0
2022-03-28 14:00:00,52.02,52.07,52.01,52.05,56471.0,47.1066,47.1519,47.0976,47.1338,56471.0
2022-03-28 14:30:00,52.05,52.23,52.04,52.23,82364.0,47.1338,47.2968,47.1247,47.2968,82364.0
2022-03-28 15:00:00,52.23,52.23,52.17,52.21,82344.0,47.2968,47.2968,47.2425,47.2787,82344.0
2022-03-28 15:30:00,52.21,52.27,52.15,52.27,814009.0,47.2787,47.333,47.2244,47.333,814009.0
2022-03-29 09:30:00,53.31,53.39,53.12,53.23,380036.0,48.2748,48.3472,48.1027,48.2023,380036.0
2022-03-29 10:00:00,53.23,53.27,52.99,53.09,324224.0,48.2023,48.2386,47.985,48.0756,324224.0
2022-03-29 10:30:00,53.1,53.13,53.02,53.08,324832.0,48.0846,48.1118,48.0122,48.0665,324832.0
2022-03-29 11:00:00,53.1,53.12,53.02,53.11,37874.0,48.0846,48.1027,48.0122,48.0937,37874.0
2022-03-29 11:30:00,53.12,53.17,53.08,53.09,34785.0,48.1027,48.148,48.0665,48.0756,34785.0
2022-03-29 12:00:00,53.07,53.07,52.93,52.94,74460.0,48.0575,48.0575,47.9307,47.9397,74460.0
2022-03-29 12:30:00,52.94,52.96,52.87,52.93,67667.0,47.9397,47.9578,47.8764,47.9307,67667.0
2022-03-29 13:00:00,52.93,52.94,52.87,52.92,102389.0,47.9307,47.9397,47.8764,47.9216,102389.0
2022-03-29 13:30:00,52.92,53.01,52.9,53.01,53815.0,47.9216,48.0031,47.9035,48.0031,53815.0
2022-03-29 14:00:00,53.02,53.09,53.01,53.09,53281.0,48.0122,48.0756,48.0031,48.0756,53281.0
2022-03-29 14:30:00,53.09,53.15,53.08,53.14,28522.0,48.0756,48.1299,48.0665,48.1208,28522.0
2022-03-29 15:00:00,53.13,53.2,53.12,53.2,103277.0,48.1118,48.1752,48.1027,48.1752,103277.0
2022-03-29 15:30:00,53.2,53.27,53.16,53.27,193847.0,48.1752,48.2386,48.139,48.2386,193847.0
2022-03-30 09:30:00,53.15,53.28,53.12,53.28,264064.0,48.1299,48.2476,48.1027,48.2476,264064.0
2022-03-30 10:00:00,53.28,53.29,53.21,53.28,93300.0,48.2476,48.2567,48.1842,48.2476,93300.0
2022-03-30 10:30:00,53.28,53.35,53.23,53.25,141984.0,48.2476,48.311,48.2023,48.2205,141984.0
2022-03-30 11:00:00,53.25,53.28,53.15,53.17,97899.0,48.2205,48.2476,48.1299,48.148,97899.0
2022-03-30 11:30:00,53.18,53.31,53.18,53.27,136730.0,48.1571,48.2748,48.1571,48.2386,136730.0
2022-03-30 12:00:00,53.28,53.31,53.21,53.24,84117.0,48.2476,48.2748,48.1842,48.2114,84117.0
2022-03-30 12:30:00,53.23,53.27,53.22,53.24,80110.0,48.2023,48.2386,48.1933,48.2114,80110.0
2022-03-30 13:00:00,53.23,53.23,53.13,53.14,29801.0,48.2023,48.2023,48.1118,48.1208,29801.0
2022-03-30 13:30:00,53.14,53.15,53.08,53.09,48942.0,48.1208,48.1299,48.0665,48.0756,48942.0
2022-03-30 14:00:00,53.1,53.17,53.09,53.12,132193.0,48.0846,48.148,48.0756,48.1027,132193.0
2022-03-30 14:30:00,53.11,53.16,53.07,53.08,64187.0,48.0937,48.139,48.0575,48.0665,64187.0
2022-03-30 15:00:00,53.07,53.07,52.9,52.93,268732.0,48.0575,48.0575,47.9035,47.9307,268732.0
2022-03-30 15:30:00,52.93,53.09,52.93,53.09,486845.0,47.9307,48.0756,47.9307,48.0756,486845.0
2022-03-31 09:30:00,52.7,52.8,52.65,52.73,303614.0,47.7224,47.813,47.6771,47.7496,303614.0
2022-03-31 10:00:00,52.73,52.73,52.57,52.59,326001.0,47.7496,47.7496,47.6047,47.6228,326001.0
2022-03-31 10:30:00,52.6,52.88,52.57,52.84,244080.0,47.6319,47.8854,47.6047,47.8492,244080.0
2022-03-31 11:00:00,52.83,52.85,52.62,52.66,210881.0,47.8401,47.8582,47.65,47.6862,210881.0
2022-03-31 11:30:00,52.66,52.69,52.6,52.68,305341.0,47.6862,47.7134,47.6319,47.7043,305341.0
2022-03-31 12:00:00,52.68,52.68,52.55,52.56,111445.0,47.7043,47.7043,47.5866,47.5956,111445.0
2022-03-31 12:30:00,52.57,52.59,52.54,52.55,101717.0,47.6047,47.6228,47.5775,47.5866,101717.0
2022-03-31 13:00:00,52.55,52.59,52.53,52.57,94861.0,47.5866,47.6228,47.5685,47.6047,94861.0
2022-03-31 13:30:00,52.57,52.59,52.54,52.55,72249.0,47.6047,47.6228,47.5775,47.5866,72249.0
2022-03-31 14:00:00,52.54,52.54,52.46,52.48,114042.0,47.5775,47.5775,47.5051,47.5232,114042.0
2022-03-31 14:30:00,52.48,52.52,52.45,52.52,98266.0,47.5232,47.5594,47.496,47.5594,98266.0
2022-03-31 15:00:00,52.52,52.59,52.41,52.41,245843.0,47.5594,47.6228,47.4598,47.4598,245843.0
2022-03-31 15:30:00,52.42,52.44,52.21,52.23,915818.0,47.4689,47.487,47.2787,47.2968,915818.0
2022-04-01 09:30:00,52.71,52.85,52.69,52.77,130726.0,47.7315,47.8582,47.7134,47.7858,130726.0
2022-04-01 10:00:00,52.76,52.83,52.64,52.67,84407.0,47.7767,47.8401,47.6681,47.6952,84407.0
2022-04-01 10:30:00,52.68,52.75,52.6,52.74,110831.0,47.7043,47.7677,47.6319,47.7586,110831.0
2022-04-01 11:00:00,52.74,52.74,52.63,52.64,166487.0,47.7586,47.7586,47.659,47.6681,166487.0
2022-04-01 11:30:00,52.63,52.64,52.53,52.55,171376.0,47.659,47.6681,47.5685,47.5866,171376.0
2022-04-01 12:00:00,52.55,52.55,52.49,52.54,120622.0,47.5866,47.5866,47.5322,47.5775,120622.0
2022-04-01 12:30:00,52.54,52.54,52.45,52.5,130936.0,47.5775,47.5775,47.496,47.5413,130936.0
2022-04-01 13:00:00,52.51,52.52,52.44,52.47,77262.0,47.5504,47.5594,47.487,47.5141,77262.0
2022-04-01 13:30:00,52.47,52.6,52.47,52.57,109861.0,47.5141,47.6319,47.5141,47.6047,109861.0
2022-04-01 14:00:00,52.57,52.69,52.56,52.69,141585.0,47.6047,47.7134,47.5956,47.7134,141585.0
2022-04-01 14:30:00,52.69,52.73,52.65,52.65,111216.0,47.7134,47.7496,47.6771,47.6771,111216.0
2022-04-01 15:00:00,52.65,52.69,52.58,52.61,168559.0,47.6771,47.7134,47.6137,47.6409,168559.0
2022-04-01 15:30:00,52.61,52.79,52.56,52.78,657428.0,47.6409,47.8039,47.5956,47.7949,657428.0
2022-04-04 09:30:00,52.97,53.06,52.87,53.04,144291.0,47.9669,48.0484,47.8764,48.0303,144291.0
2022-04-04 10:00:00,53.05,53.11,53.0,53.11,274857.0,48.0393,48.0937,47.9941,48.0937,274857.0
2022-04-04 10:30:00,53.1,53.16,53.06,53.15,198868.0,48.0846,48.139,48.0484,48.1299,198868.0
2022-04-04 11:00:00,53.15,53.2,53.15,53.2,155671.0,48.1299,48.1752,48.1299,48.1752,155671.0
2022-04-04 11:30:00,53.19,53.22,53.15,53.2,54537.0,48.1661,48.1933,48.1299,48.1752,54537.0
2022-04-04 12:00:00,53.2,53.2,53.15,53.16,61954.0,48.1752,48.1752,48.1299,48.139,61954.0
2022-04-04 12:30:00,53.15,53.16,53.09,53.12,74681.0,48.1299,48.139,48.0756,48.1027,74681.0
2022-04-04 13:00:00,53.11,53.12,53.08,53.1,63232.0,48.0937,48.1027,48.0665,48.0846,63232.0
2022-04-04 13:30:00,53.11,53.14,53.09,53.14,67116.0,48.0937,48.1208,48.0756,48.1208,67116.0
2022-04-04 14:00:00,53.14,53.16,53.09,53.16,278309.0,48.1208,48.139,48.0756,48.139,278309.0
2022-04-04 14:30:00,53.16,53.19,53.14,53.18,204625.0,48.139,48.1661,48.1208,48.1571,204625.0
2022-04-04 15:00:00,53.17,53.2,53.15,53.18,82005.0,48.148,48.1752,48.1299,48.1571,82005.0
2022-04-04 15:30:00,53.17,53.23,53.16,53.22,983856.0,48.148,48.2023,48.139,48.1933,983856.0
2022-04-05 09:30:00,52.99,53.06,52.94,53.02,118546.0,47.985,48.0484,47.9397,48.0122,118546.0
2022-04-05 10:00:00,53.03,53.08,52.63,52.69,205018.0,48.0212,48.0665,47.659,47.7134,205018.0
2022-04-05 10:30:00,52.69,52.78,52.6,52.73,125771.0,47.7134,47.7949,47.6319,47.7496,125771.0
2022-04-05 11:00:00,52.73,52.74,52.62,52.64,130091.0,47.7496,47.7586,47.65,47.6681,130091.0
2022-04-05 11:30:00,52.64,52.73,52.6,52.61,145504.0,47.6681,47.7496,47.6319,47.6409,145504.0
2022-04-05 12:00:00,52.61,52.63,52.49,52.51,81606.0,47.6409,47.659,47.5322,47.5504,81606.0
2022-04-05 12:30:00,52.5,52.59,52.48,52.58,166773.0,47.5413,47.6228,47.5232,47.6137,166773.0
2022-04-05 13:00:00,52.59,52.7,52.56,52.68,116079.0,47.6228,47.7224,47.5956,47.7043,116079.0
2022-04-05 13:30:00,52.67,52.67,52.54,52.56,107962.0,47.6952,47.6952,47.5775,47.5956,107962.0
2022-04-05 14:00:00,52.57,52.64,52.54,52.58,113802.0,47.6047,47.6681,47.5775,47.6137,113802.0
2022-04-05 14:30:00,52.59,52.64,52.55,52.56,89218.0,47.6228,47.6681,47.5866,47.5956,89218.0
2022-04-05 15:00:00,52.57,52.6,52.42,52.44,271836.0,47.6047,47.6319,47.4689,47.487,271836.0
2022-04-05 15:30:00,52.43,52.48,52.34,52.47,490834.0,47.4779,47.5232,47.3964,47.5141,490834.0
2022-04-06 09:30:00,51.96,52.02,51.71,51.71,98285.0,47.0523,47.1066,46.8259,46.8259,98285.0
2022-04-06 10:00:00,51.71,51.83,51.63,51.75,98064.0,46.8259,46.9346,46.7535,46.8621,98064.0
2022-04-06 10:30:00,51.74,51.89,51.74,51.81,103175.0,46.8531,46.9889,46.8531,46.9165,103175.0
2022-04-06 11:00:00,51.8,51.86,51.76,51.81,99953.0,46.9074,46.9617,46.8712,46.9165,99953.0
2022-04-06 11:30:00,51.82,51.91,51.78,51.88,58727.0,46.9255,47.007,46.8893,46.9799,58727.0
2022-04-06 12:00:00,51.89,51.92,51.79,51.8,45844.0,46.9889,47.0161,46.8984,46.9074,45844.0
2022-04-06 12:30:00,51.79,51.83,51.78,51.81,45768.0,46.8984,46.9346,46.8893,46.9165,45768.0
2022-04-06 13:00:00,51.81,51.86,51.8,51.85,79988.0,46.9165,46.9617,46.9074,46.9527,79988.0
2022-04-06 13:30:00,51.85,51.93,51.83,51.84,53540.0,46.9527,47.0251,46.9346,46.9436,53540.0
2022-04-06 14:00:00,51.83,52.09,51.55,51.66,192705.0,46.9346,47.17,46.681,46.7806,192705.0
2022-04-06 14:30:00,51.67,51.98,51.67,51.97,115805.0,46.7897,47.0704,46.7897,47.0614,115805.0
2022-04-06 15:00:00,51.98,52.06,51.78,51.78,113125.0,47.0704,47.1429,46.8893,46.8893,113125.0
2022-04-06 15:30:00,51.78,51.96,51.76,51.83,494538.0,46.8893,47.0523,46.8712,46.9346,494538.0
2022-04-07 09:30:00,51.74,51.86,51.71,51.74,485363.0,46.8531,46.9617,46.8259,46.8531,485363.0
2022-04-07 10:00:00,51.75,51.78,51.57,51.59,317234.0,46.8621,46.8893,46.6991,46.7172,317234.0
2022-04-07 10:30:00,51.59,51.71,51.5,51.55,203766.0,46.7172,46.8259,46.6357,46.681,203766.0
2022-04-07 11:00:00,51.55,51.61,51.43,51.46,361188.0,46.681,46.7354,46.5724,46.5995,361188.0
2022-04-07 11:30:00,51.46,51.52,51.38,51.48,158141.0,46.5995,46.6539,46.5271,46.6176,158141.0
2022-04-07 12:00:00,51.48,51.55,51.46,51.51,88538.0,46.6176,46.681,46.5995,46.6448,88538.0
2022-04-07 12:30:00,51.51,51.52,51.43,51.5,195515.0,46.6448,46.6539,46.5724,46.6357,195515.0
2022-04-07 13:00:00,51.5,51.74,51.5,51.73,185144.0,46.6357,46.8531,46.6357,46.844,185144.0
2022-04-07 13:30:00,51.72,51.77,51.65,51.77,77214.0,46.835,46.8802,46.7716,46.8802,77214.0
2022-04-07 14:00:00,51.77,51.81,51.7,51.74,107859.0,46.8802,46.9165,46.8169,46.8531,107859.0
2022-04-07 14:30:00,51.74,51.9,51.73,51.89,164604.0,46.8531,46.998,46.844,46.9889,164604.0
2022-04-07 15:00:00,51.88,51.95,51.82,51.83,196536.0,46.9799,47.0432,46.9255,46.9346,196536.0
2022-04-07 15:30:00,51.82,51.93,51.78,51.79,458735.0,46.9255,47.0251,46.8893,46.8984,458735.0
2022-04-08 09:30:00,51.69,51.73,51.61,51.62,60302.0,46.8078,46.844,46.7354,46.7444,60302.0
2022-04-08 10:00:00,51.6,51.81,51.6,51.81,87871.0,46.7263,46.9165,46.7263,46.9165,87871.0
2022-04-08 10:30:00,51.81,51.97,51.78,51.97,136542.0,46.9165,47.0614,46.8893,47.0614,136542.0
2022-04-08 11:00:00,51.96,51.99,51.9,51.91,62526.0,47.0523,47.0795,46.998,47.007,62526.0
2022-04-08 11:30:00,51.91,51.98,51.91,51.95,103069.0,47.007,47.0704,47.007,47.0432,103069.0
2022-04-08 12:00:00,51.95,52.02,51.91,52.02,92178.0,47.0432,47.1066,47.007,47.1066,92178.0
2022-04-08 12:30:00,52.0,52.01,51.96,51.99,51557.0,47.0885,47.0976,47.0523,47.0795,51557.0
2022-04-08 13:00:00,51.99,51.99,51.92,51.92,33825.0,47.0795,47.0795,47.0161,47.0161,33825.0
2022-04-08 13:30:00,51.91,51.91,51.87,51.9,57054.0,47.007,47.007,46.9708,46.998,57054.0
2022-04-08 14:00:00,51.89,51.93,51.81,51.83,56324.0,46.9889,47.0251,46.9165,46.9346,56324.0
2022-04-08 14:30:00,51.83,51.93,51.81,51.9,65267.0,46.9346,47.0251,46.9165,46.998,65267.0
2022-04-08 15:00:00,51.9,51.94,51.86,51.91,97181.0,46.998,47.0342,46.9617,47.007,97181.0
2022-04-08 15:30:00,51.91,51.92,51.76,51.81,262336.0,47.007,47.0161,46.8712,46.9165,262336.0
2022-04-11 09:30:00,51.57,51.62,51.38,51.61,162364.0,46.6991,46.7444,46.5271,46.7354,162364.0
2022-04-11 10:00:00,51.6,51.66,51.49,51.51,303399.0,46.7263,46.7806,46.6267,46.6448,303399.0
2022-04-11 10:30:00,51.5,51.54,51.45,51.5,167745.0,46.6357,46.672,46.5905,46.6357,167745.0
2022-04-11 11:00:00,51.5,51.52,51.41,51.42,118467.0,46.6357,46.6539,46.5542,46.5633,118467.0
2022-04-11 11:30:00,51.43,51.53,51.42,51.46,287364.0,46.5724,46.6629,46.5633,46.5995,287364.0
2022-04-11 12:00:00,51.44,51.46,51.41,51.42,42796.0,46.5814,46.5995,46.5542,46.5633,42796.0
2022-04-11 12:30:00,51.42,51.44,51.39,51.41,52647.0,46.5633,46.5814,46.5361,46.5542,52647.0
2022-04-11 13:00:00,51.44,51.5,51.4,51.4,71562.0,46.5814,46.6357,46.5452,46.5452,71562.0
2022-04-11 13:30:00,51.41,51.48,51.41,51.48,56041.0,46.5542,46.6176,46.5542,46.6176,56041.0
2022-04-11 14:00:00,51.47,51.53,51.42,51.45,96424.0,46.6086,46.6629,46.5633,46.5905,96424.0
2022-04-11 14:30:00,51.44,51.56,51.43,51.53,85149.0,46.5814,46.6901,46.5724,46.6629,85149.0
2022-04-11 15:00:00,51.53,51.57,51.39,51.39,133628.0,46.6629,46.6991,46.5361,46.5361,133628.0
2022-04-11 15:30:00,51.39,51.39,51.22,51.28,829064.0,46.5361,46.5361,46.3822,46.4365,829064.0
2022-04-12 09:30:00,51.44,51.53,51.33,51.51,212790.0,46.5814,46.6629,46.4818,46.6448,212790.0
2022-04-12 10:00:00,51.51,51.52,51.34,51.35,304828.0,46.6448,46.6539,46.4909,46.4999,304828.0
2022-04-12 10:30:00,51.34,51.37,51.3,51.33,255577.0,46.4909,46.518,46.4546,46.4818,255577.0
2022-04-12 11:00:00,51.32,51.43,51.29,51.4,371323.0,46.4727,46.5724,46.4456,46.5452,371323.0
2022-04-12 11:30:00,51.4,51.42,51.36,51.38,310182.0,46.5452,46.5633,46.509,46.5271,310182.0
2022-04-12 12:00:00,51.38,51.39,51.27,51.28,409954.0,46.5271,46.5361,46.4275,46.4365,409954.0
2022-04-12 12:30:00,51.28,51.31,51.22,51.29,335491.0,46.4365,46.4637,46.3822,46.4456,335491.0
2022-04-12 13:00:00,51.29,51.34,51.23,51.26,195511.0,46.4456,46.4909,46.3913,46.4184,195511.0
2022-04-12 13:30:00,51.26,51.28,51.08,51.09,250676.0,46.4184,46.4365,46.2554,46.2645,250676.0
2022-04-12 14:00:00,51.09,51.13,50.97,50.98,301982.0,46.2645,46.3007,46.1558,46.1649,301982.0
2022-04-12 14:30:00,50.98,51.03,50.92,51.01,418495.0,46.1649,46.2101,46.1105,46.192,418495.0
2022-04-12 15:00:00,51.0,51.01,50.86,50.88,470172.0,46.183,46.192,46.0562,46.0743,470172.0
2022-04-12 15:30:00,50.87,50.98,50.86,50.93,1518329.0,46.0653,46.1649,46.0562,46.1196,1518329.0
2022-04-13 09:30:00,51.0,51.26,51.0,51.19,237488.0,46.183,46.4184,46.183,46.355,237488.0
2022-04-13 10:00:00,51.19,51.27,51.12,51.18,133404.0,46.355,46.4275,46.2916,46.346,133404.0
2022-04-13 10:30:00,51.17,51.29,51.14,51.27,91642.0,46.3369,46.4456,46.3098,46.4275,91642.0
2022-04-13 11:00:00,51.26,51.41,51.26,51.4,94494.0,46.4184,46.5542,46.4184,46.5452,94494.0
2022-04-13 11:30:00,51.41,51.46,51.38,51.4,177791.0,46.5542,46.5995,46.5271,46.5452,177791.0
2022-04-13 12:00:00,51.4,51.5,51.39,51.46,155953.0,46.5452,46.6357,46.5361,46.5995,155953.0
2022-04-13 12:30:00,51.46,51.53,51.46,51.48,71974.0,46.5995,46.6629,46.5995,46.6176,71974.0
2022-04-13 13:00:00,51.49,51.54,51.47,51.51,66223.0,46.6267,46.672,46.6086,46.6448,66223.0
2022-04-13 13:30:00,51.5,51.51,51.4,51.43,282371.0,46.6357,46.6448,46.5452,46.5724,282371.0
2022-04-13 14:00:00,51.44,51.48,51.41,51.46,129403.0,46.5814,46.6176,46.5542,46.5995,129403.0
2022-04-13 14:30:00,51.46,51.51,51.43,51.49,111790.0,46.5995,46.6448,46.5724,46.6267,111790.0
2022-04-13 15:00:00,51.49,51.52,51.45,51.52,197016.0,46.6267,46.6539,46.5905,46.6539,197016.0
2022-04-13 15:30:00,51.51,51.57,51.51,51.54,284706.0,46.6448,46.6991,46.6448,46.672,284706.0
2022-04-14 09:30:00,51.53,51.58,51.25,51.32,147633.0,46.6629,46.7082,46.4094,46.4727,147633.0
2022-04-14 10:00:00,51.32,51.42,51.29,51.36,174770.0,46.4727,46.5633,46.4456,46.509,174770.0
2022-04-14 10:30:00,51.36,51.39,51.24,51.29,210122.0,46.509,46.5361,46.4003,46.4456,210122.0
2022-04-14 11:00:00,51.28,51.39,51.27,51.37,473916.0,46.4365,46.5361,46.4275,46.518,473916.0
2022-04-14 11:30:00,51.37,51.38,51.21,51.23,294756.0,46.518,46.5271,46.3731,46.3913,294756.0
2022-04-14 12:00:00,51.23,51.31,51.21,51.23,275788.0,46.3913,46.4637,46.3731,46.3913,275788.0
2022-04-14 12:30:00,51.22,51.23,51.16,51.21,181407.0,46.3822,46.3913,46.3279,46.3731,181407.0
2022-04-14 13:00:00,51.21,51.23,51.17,51.22,185408.0,46.3731,46.3913,46.3369,46.3822,185408.0
2022-04-14 13:30:00,51.23,51.35,51.23,51.34,326179.0,46.3913,46.4999,46.3913,46.4909,326179.0
2022-04-14 14:00:00,51.37,51.4,51.32,51.36,124792.0,46.518,46.5452,46.4727,46.509,124792.0
2022-04-14 14:30:00,51.36,51.37,51.24,51.25,67756.0,46.509,46.518,46.4003,46.4094,67756.0
2022-04-14 15:00:00,51.24,51.32,51.22,51.26,327880.0,46.4003,46.4727,46.3822,46.4184,327880.0
2022-04-14 15:30:00,51.26,51.26,51.18,51.19,557188.0,46.4184,46.4184,46.346,46.355,557188.0
2022-04-18 09:30:00,51.0,51.06,50.93,50.97,242995.0,46.183,46.2373,46.1196,46.1558,242995.0
2022-04-18 10:00:00,50.96,51.17,50.93,51.13,507491.0,46.1468,46.3369,46.1196,46.3007,507491.0
2022-04-18 10:30:00,51.14,51.16,51.07,51.11,76986.0,46.3098,46.3279,46.2464,46.2826,76986.0
2022-04-18 11:00:00,51.11,51.16,51.01,51.02,81031.0,46.2826,46.3279,46.192,46.2011,81031.0
2022-04-18 11:30:00,51.03,51.04,50.91,50.98,90273.0,46.2101,46.2192,46.1015,46.1649,90273.0
2022-04-18 12:00:00,50.99,51.01,50.88,50.9,226965.0,46.1739,46.192,46.0743,46.0924,226965.0
2022-04-18 12:30:00,50.9,51.01,50.9,51.0,140907.0,46.0924,46.192,46.0924,46.183,140907.0
2022-04-18 13:00:00,51.01,51.11,50.99,51.06,105883.0,46.192,46.2826,46.1739,46.2373,105883.0
2022-04-18 13:30:00,51.07,51.27,51.06,51.23,82762.0,46.2464,46.4275,46.2373,46.3913,82762.0
2022-04-18 14:00:00,51.23,51.25,51.13,51.17,158902.0,46.3913,46.4094,46.3007,46.3369,158902.0
2022-04-18 14:30:00,51.17,51.21,51.09,51.1,79029.0,46.3369,46.3731,46.2645,46.2735,79029.0
2022-04-18 15:00:00,51.1,51.12,50.99,50.99,68905.0,46.2735,46.2916,46.1739,46.1739,68905.0
2022-04-18 15:30:00,50.98,50.98,50.86,50.96,256074.0,46.1649,46.1649,46.0562,46.1468,256074.0
2022-04-19 09:30:00,50.65,50.78,50.56,50.78,97077.0,45.866,45.9838,45.7845,45.9838,97077.0
2022-04-19 10:00:00,50.79,50.91,50.76,50.88,52885.0,45.9928,46.1015,45.9656,46.0743,52885.0
2022-04-19 10:30:00,50.89,50.94,50.85,50.85,81671.0,46.0834,46.1286,46.0471,46.0471,81671.0
2022-04-19 11:00:00,50.84,50.89,50.81,50.85,181657.0,46.0381,46.0834,46.0109,46.0471,181657.0
2022-04-19 11:30:00,50.85,50.92,50.81,50.88,327301.0,46.0471,46.1105,46.0109,46.0743,327301.0
2022-04-19 12:00:00,50.88,50.89,50.84,50.87,267802.0,46.0743,46.0834,46.0381,46.0653,267802.0
2022-04-19 12:30:00,50.87,50.87,50.81,50.83,293690.0,46.0653,46.0653,46.0109,46.029,293690.0
2022-04-19 13:00:00,50.83,50.87,50.8,50.8,278880.0,46.029,46.0653,46.0019,46.0019,278880.0
2022-04-19 13:30:00,50.8,50.88,50.8,50.87,896564.0,46.0019,46.0743,46.0019,46.0653,896564.0
2022-04-19 14:00:00,50.87,50.89,50.78,50.83,299741.0,46.0653,46.0834,45.9838,46.029,299741.0
2022-04-19 14:30:00,50.83,50.86,50.8,50.84,299285.0,46.029,46.0562,46.0019,46.0381,299285.0
2022-04-19 15:00:00,50.85,50.93,50.83,50.88,351648.0,46.0471,46.1196,46.029,46.0743,351648.0
2022-04-19 15:30:00,50.89,51.03,50.89,51.03,372538.0,46.0834,46.2101,46.0834,46.2101,372538.0
2022-04-20 09:30:00,51.33,51.33,51.15,51.18,317733.0,46.4818,46.4818,46.3188,46.346,317733.0
2022-04-20 10:00:00,51.18,51.3,51.17,51.25,91778.0,46.346,46.4546,46.3369,46.4094,91778.0
2022-04-20 10:30:00,51.25,51.35,51.22,51.33,89499.0,46.4094,46.4999,46.3822,46.4818,89499.0
2022-04-20 11:00:00,51.32,51.32,51.21,51.24,85305.0,46.4727,46.4727,46.3731,46.4003,85305.0
2022-04-20 11:30:00,51.24,51.31,51.24,51.27,101275.0,46.4003,46.4637,46.4003,46.4275,101275.0
2022-04-20 12:00:00,51.27,51.3,51.2,51.21,65808.0,46.4275,46.4546,46.3641,46.3731,65808.0
2022-04-20 12:30:00,51.21,51.32,51.21,51.28,49483.0,46.3731,46.4727,46.3731,46.4365,49483.0
2022-04-20 13:00:00,51.28,51.32,51.25,51.29,150874.0,46.4365,46.4727,46.4094,46.4456,150874.0
2022-04-20 13:30:00,51.29,51.36,51.27,51.32,69335.0,46.4456,46.509,46.4275,46.4727,69335.0
2022-04-20 14:00:00,51.31,51.35,51.19,51.2,89209.0,46.4637,46.4999,46.355,46.3641,89209.0
2022-04-20 14:30:00,51.19,51.2,51.06,51.09,75875.0,46.355,46.3641,46.2373,46.2645,75875.0
2022-04-20 15:00:00,51.1,51.23,51.1,51.21,118214.0,46.2735,46.3913,46.2735,46.3731,118214.0
2022-04-20 15:30:00,51.21,51.28,51.15,51.2,399940.0,46.3731,46.4365,46.3188,46.3641,399940.0
2022-04-21 09:30:00,51.55,51.6,51.38,51.38,160723.0,46.681,46.7263,46.5271,46.5271,160723.0
2022-04-21 10:00:00,51.38,51.39,51.28,51.33,99167.0,46.5271,46.5361,46.4365,46.4818,99167.0
2022-04-21 10:30:00,51.33,51.35,51.17,51.18,73199.0,46.4818,46.4999,46.3369,46.346,73199.0
2022-04-21 11:00:00,51.18,51.22,51.13,51.16,91124.0,46.346,46.3822,46.3007,46.3279,91124.0
2022-04-21 11:30:00,51.15,51.16,50.92,50.93,96827.0,46.3188,46.3279,46.1105,46.1196,96827.0
2022-04-21 12:00:00,50.93,50.95,50.78,50.8,104341.0,46.1196,46.1377,45.9838,46.0019,104341.0
2022-04-21 12:30:00,50.8,50.86,50.72,50.73,207116.0,46.0019,46.0562,45.9294,45.9385,207116.0
2022-04-21 13:00:00,50.73,50.81,50.66,50.81,118439.0,45.9385,46.0109,45.8751,46.0109,118439.0
2022-04-21 13:30:00,50.8,50.84,50.69,50.69,72929.0,46.0019,46.0381,45.9023,45.9023,72929.0
2022-04-21 14:00:00,50.68,50.68,50.57,50.6,107463.0,45.8932,45.8932,45.7936,45.8208,107463.0
2022-04-21 14:30:00,50.57,50.71,50.48,50.51,134279.0,45.7936,45.9204,45.7121,45.7393,134279.0
2022-04-21 15:00:00,50.5,50.55,50.41,50.54,149532.0,45.7302,45.7755,45.6487,45.7664,149532.0
2022-04-21 15:30:00,50.52,50.54,50.39,50.48,430599.0,45.7483,45.7664,45.6306,45.7121,430599.0
2022-04-22 09:30:00,50.38,50.47,50.23,50.27,257836.0,45.6215,45.703,45.4857,45.5219,257836.0
2022-04-22 10:00:00,50.28,50.46,50.21,50.22,283388.0,45.531,45.694,45.4676,45.4766,283388.0
2022-04-22 10:30:00,50.22,50.27,50.11,50.12,556285.0,45.4766,45.5219,45.377,45.3861,556285.0
2022-04-22 11:00:00,50.13,50.2,50.08,50.11,606733.0,45.3951,45.4585,45.3499,45.377,606733.0
2022-04-22 11:30:00,50.11,50.13,49.97,49.97,223791.0,45.377,45.3951,45.2503,45.2503,223791.0
2022-04-22 12:00:00,49.97,49.99,49.92,49.95,197470.0,45.2503,45.2684,45.205,45.2321,197470.0
2022-04-22 12:30:00,49.94,50.03,49.91,49.91,122235.0,45.2231,45.3046,45.1959,45.1959,122235.0
2022-04-22 13:00:00,49.91,49.93,49.85,49.9,85545.0,45.1959,45.214,45.1416,45.1869,85545.0
2022-04-22 13:30:00,49.89,49.92,49.84,49.84,123783.0,45.1778,45.205,45.1325,45.1325,123783.0
2022-04-22 14:00:00,49.83,49.94,49.82,49.85,180072.0,45.1235,45.2231,45.1144,45.1416,180072.0
2022-04-22 14:30:00,49.86,49.87,49.72,49.75,122671.0,45.1506,45.1597,45.0239,45.051,122671.0
2022-04-22 15:00:00,49.76,49.9,49.72,49.84,357267.0,45.0601,45.1869,45.0239,45.1325,357267.0
2022-04-22 15:30:00,49.84,49.97,49.67,49.73,797929.0,45.1325,45.2503,44.9786,45.0329,797929.0
2022-04-25 09:30:00,49.09,49.15,48.95,48.95,513720.0,44.4534,44.5077,44.3266,44.3266,513720.0
2022-04-25 10:00:00,48.96,49.09,48.89,49.06,317666.0,44.3357,44.4534,44.2723,44.4262,317666.0
2022-04-25 10:30:00,49.07,49.18,48.84,48.84,296851.0,44.4353,44.5349,44.227,44.227,296851.0
2022-04-25 11:00:00,48.84,48.99,48.82,48.87,236838.0,44.227,44.3628,44.2089,44.2542,236838.0
2022-04-25 11:30:00,48.88,48.95,48.75,48.82,259568.0,44.2632,44.3266,44.1455,44.2089,259568.0
2022-04-25 12:00:00,48.81,49.03,48.77,48.96,156367.0,44.1998,44.399,44.1636,44.3357,156367.0
2022-04-25 12:30:00,48.96,49.08,48.94,49.0,181466.0,44.3357,44.4443,44.3175,44.3719,181466.0
2022-04-25 13:00:00,49.0,49.12,48.91,49.07,149445.0,44.3719,44.4805,44.2904,44.4353,149445.0
2022-04-25 13:30:00,49.08,49.13,49.0,49.05,164067.0,44.4443,44.4896,44.3719,44.4172,164067.0
2022-04-25 14:00:00,49.06,49.27,48.99,49.26,192465.0,44.4262,44.6164,44.3628,44.6073,192465.0
2022-04-25 14:30:00,49.27,49.37,49.23,49.25,137280.0,44.6164,44.7069,44.5802,44.5983,137280.0
2022-04-25 15:00:00,49.24,49.4,49.14,49.4,253482.0,44.5892,44.7341,44.4987,44.7341,253482.0
2022-04-25 15:30:00,49.39,49.47,49.36,49.42,474122.0,44.725,44.7975,44.6979,44.7522,474122.0
2022-04-26 09:30:00,49.05,49.07,48.87,48.89,272863.0,44.4172,44.4353,44.2542,44.2723,272863.0
2022-04-26 10:00:00,48.89,48.95,48.71,48.76,196304.0,44.2723,44.3266,44.1093,44.1545,196304.0
2022-04-26 10:30:00,48.79,48.79,48.52,48.53,298127.0,44.1817,44.1817,43.9372,43.9463,298127.0
2022-04-26 11:00:00,48.52,48.55,48.42,48.49,366818.0,43.9372,43.9644,43.8467,43.91,366818.0
2022-04-26 11:30:00,48.49,48.55,48.37,48.38,317454.0,43.91,43.9644,43.8014,43.8104,317454.0
2022-04-26 12:00:00,48.37,48.62,48.37,48.61,285128.0,43.8014,44.0278,43.8014,44.0187,285128.0
2022-04-26 12:30:00,48.6,48.67,48.5,48.65,240303.0,44.0097,44.073,43.9191,44.0549,240303.0
2022-04-26 13:00:00,48.66,48.67,48.38,48.38,412618.0,44.064,44.073,43.8104,43.8104,412618.0
2022-04-26 13:30:00,48.38,48.48,48.36,48.4,354815.0,43.8104,43.901,43.7923,43.8285,354815.0
2022-04-26 14:00:00,48.41,48.5,48.36,48.48,171745.0,43.8376,43.9191,43.7923,43.901,171745.0
2022-04-26 14:30:00,48.47,48.49,48.36,48.47,141059.0,43.8919,43.91,43.7923,43.8919,141059.0
2022-04-26 15:00:00,48.48,48.5,48.24,48.26,202368.0,43.901,43.9191,43.6837,43.7018,202368.0
2022-04-26 15:30:00,48.25,48.27,48.14,48.14,501099.0,43.6927,43.7108,43.5931,43.5931,501099.0
2022-04-27 09:30:00,48.39,48.7,48.38,48.61,464801.0,43.8195,44.1002,43.8104,44.0187,464801.0
2022-04-27 10:00:00,48.6,48.67,48.23,48.24,354341.0,44.0097,44.073,43.6746,43.6837,354341.0
2022-04-27 10:30:00,48.23,48.4,48.16,48.3,172033.0,43.6746,43.8285,43.6112,43.738,172033.0
2022-04-27 11:00:00,48.3,48.42,48.28,48.41,326851.0,43.738,43.8467,43.7199,43.8376,326851.0
2022-04-27 11:30:00,48.43,48.5,48.38,48.44,360454.0,43.8557,43.9191,43.8104,43.8648,360454.0
2022-04-27 12:00:00,48.44,48.72,48.4,48.71,376435.0,43.8648,44.1183,43.8285,44.1093,376435.0
2022-04-27 12:30:00,48.72,48.74,48.65,48.68,212429.0,44.1183,44.1364,44.0549,44.0821,212429.0
2022-04-27 13:00:00,48.68,48.71,48.54,48.66,291792.0,44.0821,44.1093,43.9553,44.064,291792.0
2022-04-27 13:30:00,48.68,48.75,48.62,48.73,188577.0,44.0821,44.1455,44.0278,44.1274,188577.0
2022-04-27 14:00:00,48.73,48.74,48.61,48.62,210822.0,44.1274,44.1364,44.0187,44.0278,210822.0
2022-04-27 14:30:00,48.61,48.72,48.49,48.52,334101.0,44.0187,44.1183,43.91,43.9372,334101.0
2022-04-27 15:00:00,48.51,48.53,48.42,48.47,662362.0,43.9282,43.9463,43.8467,43.8919,662362.0
2022-04-27 15:30:00,48.47,48.55,48.4,48.45,1395325.0,43.8919,43.9644,43.8285,43.8738,1395325.0
2022-04-28 09:30:00,48.8,48.82,48.61,48.62,265599.0,44.1908,44.2089,44.0187,44.0278,265599.0
2022-04-28 10:00:00,48.62,48.64,48.48,48.48,166942.0,44.0278,44.0459,43.901,43.901,166942.0
2022-04-28 10:30:00,48.47,48.58,48.36,48.58,137415.0,43.8919,43.9915,43.7923,43.9915,137415.0
2022-04-28 11:00:00,48.58,48.75,48.57,48.72,314418.0,43.9915,44.1455,43.9825,44.1183,314418.0
2022-04-28 11:30:00,48.72,48.76,48.6,48.65,284226.0,44.1183,44.1545,44.0097,44.0549,284226.0
2022-04-28 12:00:00,48.66,48.83,48.62,48.82,268879.0,44.064,44.2179,44.0278,44.2089,268879.0
2022-04-28 12:30:00,48.84,49.06,48.82,49.02,146295.0,44.227,44.4262,44.2089,44.39,146295.0
2022-04-28 13:00:00,49.02,49.1,48.97,49.07,152424.0,44.39,44.4624,44.3447,44.4353,152424.0
2022-04-28 13:30:00,49.07,49.12,49.02,49.09,494512.0,44.4353,44.4805,44.39,44.4534,494512.0
2022-04-28 14:00:00,49.09,49.16,49.07,49.13,120615.0,44.4534,44.5168,44.4353,44.4896,120615.0
2022-04-28 14:30:00,49.14,49.23,49.12,49.2,75586.0,44.4987,44.5802,44.4805,44.553,75586.0
2022-04-28 15:00:00,49.19,49.28,49.18,49.22,159237.0,44.5439,44.6254,44.5349,44.5711,159237.0
2022-04-28 15:30:00,49.21,49.21,49.09,49.21,804817.0,44.562,44.562,44.4534,44.562,804817.0
2022-04-29 09:30:00,49.53,49.82,49.53,49.8,217044.0,44.8518,45.1144,44.8518,45.0963,217044.0
2022-04-29 10:00:00,49.81,49.82,49.44,49.45,449189.0,45.1054,45.1144,44.7703,44.7794,449189.0
2022-04-29 10:30:00,49.44,49.5,49.39,49.49,231186.0,44.7703,44.8247,44.725,44.8156,231186.0
2022-04-29 11:00:00,49.49,49.5,49.37,49.4,276580.0,44.8156,44.8247,44.7069,44.7341,276580.0
2022-04-29 11:30:00,49.4,49.56,49.38,49.47,122906.0,44.7341,44.879,44.716,44.7975,122906.0
2022-04-29 12:00:00,49.46,49.46,49.3,49.32,74697.0,44.7884,44.7884,44.6435,44.6617,74697.0
2022-04-29 12:30:00,49.31,49.34,49.2,49.24,90829.0,44.6526,44.6798,44.553,44.5892,90829.0
2022-04-29 13:00:00,49.25,49.41,49.25,49.37,68810.0,44.5983,44.7432,44.5983,44.7069,68810.0
2022-04-29 13:30:00,49.38,49.47,49.31,49.32,158069.0,44.716,44.7975,44.6526,44.6617,158069.0
2022-04-29 14:00:00,49.32,49.32,49.22,49.24,86291.0,44.6617,44.6617,44.5711,44.5892,86291.0
2022-04-29 14:30:00,49.23,49.26,49.09,49.15,423629.0,44.5802,44.6073,44.4534,44.5077,423629.0
2022-04-29 15:00:00,49.14,49.15,48.95,48.96,337670.0,44.4987,44.5077,44.3266,44.3357,337670.0
2022-04-29 15:30:00,48.96,49.0,48.73,48.76,684926.0,44.3357,44.3719,44.1274,44.1545,684926.0
2022-05-02 09:30:00,48.63,48.75,48.4,48.64,240679.0,44.0368,44.1455,43.8285,44.0459,240679.0
2022-05-02 10:00:00,48.61,48.73,48.45,48.71,259068.0,44.0187,44.1274,43.8738,44.1093,259068.0
2022-05-02 10:30:00,48.71,48.83,48.52,48.52,365041.0,44.1093,44.2179,43.9372,43.9372,365041.0
2022-05-02 11:00:00,48.52,48.52,48.36,48.39,130274.0,43.9372,43.9372,43.7923,43.8195,130274.0
2022-05-02 11:30:00,48.4,48.54,48.33,48.54,357820.0,43.8285,43.9553,43.7652,43.9553,357820.0
2022-05-02 12:00:00,48.53,48.62,48.39,48.54,181637.0,43.9463,44.0278,43.8195,43.9553,181637.0
2022-05-02 12:30:00,48.54,48.58,48.29,48.32,284009.0,43.9553,43.9915,43.7289,43.7561,284009.0
2022-05-02 13:00:00,48.32,48.38,48.23,48.29,150116.0,43.7561,43.8104,43.6746,43.7289,150116.0
2022-05-02 13:30:00,48.29,48.34,48.17,48.23,164373.0,43.7289,43.7742,43.6203,43.6746,164373.0
2022-05-02 14:00:00,48.23,48.32,48.09,48.16,153914.0,43.6746,43.7561,43.5478,43.6112,153914.0
2022-05-02 14:30:00,48.15,48.27,48.08,48.19,211711.0,43.6022,43.7108,43.5388,43.6384,211711.0
2022-05-02 15:00:00,48.19,48.6,48.19,48.55,354973.0,43.6384,44.0097,43.6384,43.9644,354973.0
2022-05-02 15:30:00,48.55,48.68,48.52,48.63,1450521.0,43.9644,44.0821,43.9372,44.0368,1450521.0
2022-05-03 09:30:00,48.99,49.02,48.83,48.99,310420.0,44.3628,44.39,44.2179,44.3628,310420.0
2022-05-03 10:00:00,49.0,49.05,48.86,49.04,372417.0,44.3719,44.4172,44.2451,44.4081,372417.0
2022-05-03 10:30:00,49.05,49.09,48.89,48.97,431609.0,44.4172,44.4534,44.2723,44.3447,431609.0
2022-05-03 11:00:00,48.98,49.14,48.94,49.07,219739.0,44.3538,44.4987,44.3175,44.4353,219739.0
2022-05-03 11:30:00,49.08,49.15,49.02,49.06,172973.0,44.4443,44.5077,44.39,44.4262,172973.0
2022-05-03 12:00:00,49.06,49.11,48.9,49.0,149636.0,44.4262,44.4715,44.2813,44.3719,149636.0
2022-05-03 12:30:00,48.95,49.03,48.94,49.02,68238.0,44.3266,44.399,44.3175,44.39,68238.0
2022-05-03 13:00:00,49.01,49.17,49.01,49.09,456465.0,44.3809,44.5258,44.3809,44.4534,456465.0
2022-05-03 13:30:00,49.1,49.17,49.09,49.13,106287.0,44.4624,44.5258,44.4534,44.4896,106287.0
2022-05-03 14:00:00,49.12,49.13,48.92,48.92,156630.0,44.4805,44.4896,44.2994,44.2994,156630.0
2022-05-03 14:30:00,48.92,49.14,48.86,49.14,247884.0,44.2994,44.4987,44.2451,44.4987,247884.0
2022-05-03 15:00:00,49.14,49.18,49.04,49.08,286992.0,44.4987,44.5349,44.4081,44.4443,286992.0
2022-05-03 15:30:00,49.08,49.1,48.95,49.06,491053.0,44.4443,44.4624,44.3266,44.4262,491053.0
2022-05-04 09:30:00,48.94,48.99,48.76,48.78,266256.0,44.3175,44.3628,44.1545,44.1727,266256.0
2022-05-04 10:00:00,48.77,48.79,48.62,48.71,314843.0,44.1636,44.1817,44.0278,44.1093,314843.0
2022-05-04 10:30:00,48.71,48.72,48.63,48.68,144428.0,44.1093,44.1183,44.0368,44.0821,144428.0
2022-05-04 11:00:00,48.68,48.7,48.62,48.63,123841.0,44.0821,44.1002,44.0278,44.0368,123841.0
2022-05-04 11:30:00,48.63,48.69,48.56,48.67,108540.0,44.0368,44.0912,43.9734,44.073,108540.0
2022-05-04 12:00:00,48.68,48.8,48.63,48.79,80308.0,44.0821,44.1908,44.0368,44.1817,80308.0
2022-05-04 12:30:00,48.8,48.86,48.77,48.85,111071.0,44.1908,44.2451,44.1636,44.236,111071.0
2022-05-04 13:00:00,48.85,48.89,48.78,48.8,181047.0,44.236,44.2723,44.1727,44.1908,181047.0
2022-05-04 13:30:00,48.8,48.88,48.76,48.82,478143.0,44.1908,44.2632,44.1545,44.2089,478143.0
2022-05-04 14:00:00,48.87,49.02,48.69,48.94,216892.0,44.2542,44.39,44.0912,44.3175,216892.0
2022-05-04 14:30:00,48.95,49.54,48.45,49.47,686219.0,44.3266,44.8609,43.8738,44.7975,686219.0
2022-05-04 15:00:00,49.47,49.72,49.35,49.71,482406.0,44.7975,45.0239,44.6888,45.0148,482406.0
2022-05-04 15:30:00,49.71,49.94,49.68,49.84,2288043.0,45.0148,45.2231,44.9877,45.1325,2288043.0
2022-05-05 09:30:00,49.04,49.09,48.79,48.84,306568.0,44.4081,44.4534,44.1817,44.227,306568.0
2022-05-05 10:00:00,48.83,48.83,48.51,48.53,223361.0,44.2179,44.2179,43.9282,43.9463,223361.0
2022-05-05 10:30:00,48.52,48.54,48.3,48.4,120828.0,43.9372,43.9553,43.738,43.8285,120828.0
2022-05-05 11:00:00,48.38,48.39,48.0,48.1,126498.0,43.8104,43.8195,43.4663,43.5569,126498.0
2022-05-05 11:30:00,48.09,48.23,47.87,47.9,222254.0,43.5478,43.6746,43.3486,43.3758,222254.0
2022-05-05 12:00:00,47.88,48.07,47.8,48.03,203117.0,43.3577,43.5297,43.2852,43.4935,203117.0
2022-05-05 12:30:00,48.02,48.11,47.93,48.1,115024.0,43.4844,43.5659,43.4029,43.5569,115024.0
2022-05-05 13:00:00,48.12,48.26,48.07,48.12,102682.0,43.575,43.7018,43.5297,43.575,102682.0
2022-05-05 13:30:00,48.12,48.22,48.0,48.04,248612.0,43.575,43.6655,43.4663,43.5026,248612.0
2022-05-05 14:00:00,48.04,48.2,47.98,47.98,281178.0,43.5026,43.6474,43.4482,43.4482,281178.0
2022-05-05 14:30:00,47.98,48.15,47.94,48.05,120930.0,43.4482,43.6022,43.412,43.5116,120930.0
2022-05-05 15:00:00,48.05,48.07,47.9,47.93,386418.0,43.5116,43.5297,43.3758,43.4029,386418.0
2022-05-05 15:30:00,47.92,48.22,47.89,48.21,1577367.0,43.3939,43.6655,43.3667,43.6565,1577367.0
2022-05-06 09:30:00,47.8,47.86,47.37,47.39,293253.0,43.2852,43.3396,42.8958,42.9139,293253.0
2022-05-06 10:00:00,47.38,47.76,47.38,47.63,366888.0,42.9049,43.249,42.9049,43.1313,366888.0
2022-05-06 10:30:00,47.63,47.87,47.43,47.83,370581.0,43.1313,43.3486,42.9502,43.3124,370581.0
2022-05-06 11:00:00,47.82,47.97,47.7,47.91,217056.0,43.3033,43.4392,43.1947,43.3848,217056.0
2022-05-06 11:30:00,47.92,47.94,47.56,47.58,299567.0,43.3939,43.412,43.0679,43.086,299567.0
2022-05-06 12:00:00,47.56,47.82,47.55,47.77,174578.0,43.0679,43.3033,43.0588,43.2581,174578.0
2022-05-06 12:30:00,47.77,47.91,47.7,47.9,255977.0,43.2581,43.3848,43.1947,43.3758,255977.0
2022-05-06 13:00:00,47.9,47.97,47.7,47.78,429121.0,43.3758,43.4392,43.1947,43.2671,429121.0
2022-05-06 13:30:00,47.78,47.85,47.6,47.61,350970.0,43.2671,43.3305,43.1041,43.1132,350970.0
2022-05-06 14:00:00,47.61,47.65,47.47,47.51,333837.0,43.1132,43.1494,42.9864,43.0226,333837.0
2022-05-06 14:30:00,47.5,47.63,47.43,47.51,240918.0,43.0136,43.1313,42.9502,43.0226,240918.0
2022-05-06 15:00:00,47.5,47.54,47.4,47.51,345802.0,43.0136,43.0498,42.923,43.0226,345802.0
2022-05-06 15:30:00,47.49,47.78,47.49,47.67,1419322.0,43.0045,43.2671,43.0045,43.1675,1419322.0
2022-05-09 09:30:00,46.81,46.91,46.63,46.7,332836.0,42.3887,42.4793,42.2257,42.2891,332836.0
2022-05-09 10:00:00,46.7,46.74,46.51,46.52,406223.0,42.2891,42.3253,42.1171,42.1261,406223.0
2022-05-09 10:30:00,46.5,46.53,46.39,46.42,179230.0,42.108,42.1352,42.0084,42.0356,179230.0
2022-05-09 11:00:00,46.4,46.44,46.28,46.29,336155.0,42.0175,42.0537,41.9088,41.9178,336155.0
2022-05-09 11:30:00,46.29,46.56,46.2,46.52,243822.0,41.9178,42.1623,41.8363,42.1261,243822.0
2022-05-09 12:00:00,46.51,46.78,46.42,46.74,407230.0,42.1171,42.3616,42.0356,42.3253,407230.0
2022-05-09 12:30:00,46.73,46.79,46.5,46.5,93594.0,42.3163,42.3706,42.108,42.108,93594.0
2022-05-09 13:00:00,46.51,46.54,46.41,46.52,181175.0,42.1171,42.1442,42.0265,42.1261,181175.0
2022-05-09 13:30:00,46.55,46.55,46.32,46.42,80977.0,42.1533,42.1533,41.945,42.0356,80977.0
2022-05-09 14:00:00,46.42,46.5,46.36,46.38,299480.0,42.0356,42.108,41.9812,41.9993,299480.0
2022-05-09 14:30:00,46.37,46.5,46.31,46.47,358061.0,41.9903,42.108,41.936,42.0808,358061.0
2022-05-09 15:00:00,46.48,46.57,46.32,46.34,609583.0,42.0899,42.1714,41.945,41.9631,609583.0
2022-05-09 15:30:00,46.34,46.35,46.12,46.22,1024114.0,41.9631,41.9722,41.7639,41.8545,1024114.0
2022-05-10 09:30:00,46.96,47.02,46.68,46.84,275909.0,42.5246,42.5789,42.271,42.4159,275909.0
2022-05-10 10:00:00,46.86,46.93,46.69,46.73,368663.0,42.434,42.4974,42.2801,42.3163,368663.0
2022-05-10 10:30:00,46.72,46.75,46.43,46.47,269738.0,42.3072,42.3344,42.0446,42.0808,269738.0
2022-05-10 11:00:00,46.46,46.52,46.23,46.31,307336.0,42.0718,42.1261,41.8635,41.936,307336.0
2022-05-10 11:30:00,46.31,46.45,46.19,46.28,242981.0,41.936,42.0627,41.8273,41.9088,242981.0
2022-05-10 12:00:00,46.28,46.37,46.2,46.22,364965.0,41.9088,41.9903,41.8363,41.8545,364965.0
2022-05-10 12:30:00,46.22,46.31,46.1,46.17,267290.0,41.8545,41.936,41.7458,41.8092,267290.0
2022-05-10 13:00:00,46.17,46.34,46.15,46.32,383251.0,41.8092,41.9631,41.7911,41.945,383251.0
2022-05-10 13:30:00,46.32,46.68,46.32,46.67,270884.0,41.945,42.271,41.945,42.2619,270884.0
2022-05-10 14:00:00,46.67,46.68,46.46,46.49,458509.0,42.2619,42.271,42.0718,42.099,458509.0
2022-05-10 14:30:00,46.51,46.63,46.46,46.56,354016.0,42.1171,42.2257,42.0718,42.1623,354016.0
2022-05-10 15:00:00,46.56,46.65,46.43,46.46,525603.0,42.1623,42.2438,42.0446,42.0718,525603.0
2022-05-10 15:30:00,46.46,46.48,46.34,46.48,731583.0,42.0718,42.0899,41.9631,42.0899,731583.0
2022-05-11 09:30:00,46.65,47.11,46.55,46.99,654224.0,42.2438,42.6604,42.1533,42.5517,654224.0
2022-05-11 10:00:00,46.99,47.1,46.83,47.06,488075.0,42.5517,42.6513,42.4068,42.6151,488075.0
2022-05-11 10:30:00,47.05,47.18,46.92,46.98,685656.0,42.6061,42.7238,42.4883,42.5427,685656.0
2022-05-11 11:00:00,46.95,47.03,46.86,47.01,499024.0,42.5155,42.5879,42.434,42.5698,499024.0
2022-05-11 11:30:00,47.01,47.2,46.91,46.94,219083.0,42.5698,42.7419,42.4793,42.5064,219083.0
2022-05-11 12:00:00,46.95,46.96,46.73,46.74,456352.0,42.5155,42.5246,42.3163,42.3253,456352.0
2022-05-11 12:30:00,46.73,46.78,46.57,46.59,285771.0,42.3163,42.3616,42.1714,42.1895,285771.0
2022-05-11 13:00:00,46.58,46.6,46.46,46.47,342413.0,42.1804,42.1986,42.0718,42.0808,342413.0
2022-05-11 13:30:00,46.47,46.53,46.28,46.31,654761.0,42.0808,42.1352,41.9088,41.936,654761.0
2022-05-11 14:00:00,46.34,46.58,46.34,46.49,509304.0,41.9631,42.1804,41.9631,42.099,509304.0
2022-05-11 14:30:00,46.5,46.65,46.43,46.45,222952.0,42.108,42.2438,42.0446,42.0627,222952.0
2022-05-11 15:00:00,46.44,46.45,46.32,46.37,1053573.0,42.0537,42.0627,41.945,41.9903,1053573.0
2022-05-11 15:30:00,46.37,46.41,46.15,46.21,1005458.0,41.9903,42.0265,41.7911,41.8454,1005458.0
2022-05-12 09:30:00,45.87,45.95,45.62,45.79,557161.0,41.5375,41.61,41.3111,41.4651,557161.0
2022-05-12 10:00:00,45.78,46.19,45.7,46.04,382666.0,41.456,41.8273,41.3836,41.6915,382666.0
2022-05-12 10:30:00,46.05,46.27,46.0,46.25,232027.0,41.7005,41.8997,41.6552,41.8816,232027.0
2022-05-12 11:00:00,46.25,46.43,46.19,46.23,97263.0,41.8816,42.0446,41.8273,41.8635,97263.0
2022-05-12 11:30:00,46.24,46.25,45.85,45.86,91696.0,41.8726,41.8816,41.5194,41.5285,91696.0
2022-05-12 12:00:00,45.85,46.07,45.81,46.06,137942.0,41.5194,41.7186,41.4832,41.7096,137942.0
2022-05-12 12:30:00,46.07,46.17,45.99,45.99,71538.0,41.7186,41.8092,41.6462,41.6462,71538.0
2022-05-12 13:00:00,45.98,46.03,45.87,45.91,76934.0,41.6371,41.6824,41.5375,41.5737,76934.0
2022-05-12 13:30:00,45.9,45.92,45.7,45.76,83935.0,41.5647,41.5828,41.3836,41.4379,83935.0
2022-05-12 14:00:00,45.76,45.84,45.7,45.78,194164.0,41.4379,41.5103,41.3836,41.456,194164.0
2022-05-12 14:30:00,45.77,45.79,45.61,45.62,260924.0,41.447,41.4651,41.3021,41.3111,260924.0
2022-05-12 15:00:00,45.62,45.96,45.6,45.82,331260.0,41.3111,41.619,41.293,41.4922,331260.0
2022-05-12 15:30:00,45.82,46.03,45.82,46.02,793289.0,41.4922,41.6824,41.4922,41.6733,793289.0
2022-05-13 09:30:00,46.61,46.91,46.61,46.85,128794.0,42.2076,42.4793,42.2076,42.4249,128794.0
2022-05-13 10:00:00,46.88,47.13,46.87,47.13,164409.0,42.4521,42.6785,42.4431,42.6785,164409.0
2022-05-13 10:30:00,47.11,47.14,47.02,47.09,51495.0,42.6604,42.6876,42.5789,42.6423,51495.0
2022-05-13 11:00:00,47.07,47.21,47.05,47.2,142072.0,42.6242,42.7509,42.6061,42.7419,142072.0
2022-05-13 11:30:00,47.21,47.23,47.14,47.21,214777.0,42.7509,42.7691,42.6876,42.7509,214777.0
2022-05-13 12:00:00,47.21,47.32,47.2,47.24,69075.0,42.7509,42.8506,42.7419,42.7781,69075.0
2022-05-13 12:30:00,47.28,47.31,47.19,47.25,105419.0,42.8143,42.8415,42.7328,42.7872,105419.0
2022-05-13 13:00:00,47.27,47.3,47.21,47.22,153338.0,42.8053,42.8324,42.7509,42.76,153338.0
2022-05-13 13:30:00,47.22,47.25,47.07,47.09,177606.0,42.76,42.7872,42.6242,42.6423,177606.0
2022-05-13 14:00:00,47.06,47.07,46.93,46.98,114444.0,42.6151,42.6242,42.4974,42.5427,114444.0
2022-05-13 14:30:00,46.99,47.19,46.99,47.19,131528.0,42.5517,42.7328,42.5517,42.7328,131528.0
2022-05-13 15:00:00,47.19,47.27,47.17,47.26,223949.0,42.7328,42.8053,42.7147,42.7962,223949.0
2022-05-13 15:30:00,47.27,47.3,47.15,47.29,500101.0,42.8053,42.8324,42.6966,42.8234,500101.0
2022-05-16 09:30:00,47.11,47.23,47.0,47.05,118484.0,42.6604,42.7691,42.5608,42.6061,118484.0
2022-05-16 10:00:00,47.02,47.28,46.94,47.27,130367.0,42.5789,42.8143,42.5064,42.8053,130367.0
2022-05-16 10:30:00,47.27,47.28,47.01,47.05,169944.0,42.8053,42.8143,42.5698,42.6061,169944.0
2022-05-16 11:00:00,47.05,47.15,47.01,47.1,178273.0,42.6061,42.6966,42.5698,42.6513,178273.0
2022-05-16 11:30:00,47.1,47.31,47.03,47.3,219985.0,42.6513,42.8415,42.5879,42.8324,219985.0
2022-05-16 12:00:00,47.31,47.32,47.16,47.2,274777.0,42.8415,42.8506,42.7057,42.7419,274777.0
2022-05-16 12:30:00,47.19,47.27,47.17,47.2,74464.0,42.7328,42.8053,42.7147,42.7419,74464.0
2022-05-16 13:00:00,47.19,47.38,47.17,47.38,266080.0,42.7328,42.9049,42.7147,42.9049,266080.0
2022-05-16 13:30:00,47.38,47.43,47.35,47.38,340951.0,42.9049,42.9502,42.8777,42.9049,340951.0
2022-05-16 14:00:00,47.38,47.5,47.34,47.5,188291.0,42.9049,43.0136,42.8687,43.0136,188291.0
2022-05-16 14:30:00,47.5,47.55,47.44,47.5,175236.0,43.0136,43.0588,42.9592,43.0136,175236.0
2022-05-16 15:00:00,47.49,47.53,47.36,47.39,317005.0,43.0045,43.0407,42.8868,42.9139,317005.0
2022-05-16 15:30:00,47.38,47.41,47.27,47.34,509375.0,42.9049,42.9321,42.8053,42.8687,509375.0
2022-05-17 09:30:00,48.2,48.25,48.09,48.13,363302.0,43.6474,43.6927,43.5478,43.5841,363302.0
2022-05-17 10:00:00,48.15,48.19,48.04,48.07,87771.0,43.6022,43.6384,43.5026,43.5297,87771.0
2022-05-17 10:30:00,48.06,48.11,47.91,47.98,167865.0,43.5207,43.5659,43.3848,43.4482,167865.0
2022-05-17 11:00:00,48.0,48.13,47.99,48.12,173606.0,43.4663,43.5841,43.4573,43.575,173606.0
2022-05-17 11:30:00,48.14,48.18,48.1,48.12,95045.0,43.5931,43.6293,43.5569,43.575,95045.0
2022-05-17 12:00:00,48.12,48.21,48.04,48.2,81032.0,43.575,43.6565,43.5026,43.6474,81032.0
2022-05-17 12:30:00,48.19,48.23,48.16,48.18,121819.0,43.6384,43.6746,43.6112,43.6293,121819.0
2022-05-17 13:00:00,48.17,48.25,48.13,48.19,49128.0,43.6203,43.6927,43.5841,43.6384,49128.0
2022-05-17 13:30:00,48.19,48.22,48.17,48.17,257538.0,43.6384,43.6655,43.6203,43.6203,257538.0
2022-05-17 14:00:00,48.18,48.28,47.92,48.03,349559.0,43.6293,43.7199,43.3939,43.4935,349559.0
2022-05-17 14:30:00,48.02,48.24,47.92,48.2,314781.0,43.4844,43.6837,43.3939,43.6474,314781.0
2022-05-17 15:00:00,48.2,48.29,48.19,48.26,422527.0,43.6474,43.7289,43.6384,43.7018,422527.0
2022-05-17 15:30:00,48.26,48.29,48.2,48.26,585951.0,43.7018,43.7289,43.6474,43.7018,585951.0
2022-05-18 09:30:00,47.93,47.99,47.8,47.81,177114.0,43.4029,43.4573,43.2852,43.2943,177114.0
2022-05-18 10:00:00,47.83,47.92,47.81,47.81,249341.0,43.3124,43.3939,43.2943,43.2943,249341.0
2022-05-18 10:30:00,47.78,47.9,47.75,47.9,138396.0,43.2671,43.3758,43.2399,43.3758,138396.0
2022-05-18 11:00:00,47.89,47.89,47.58,47.59,132691.0,43.3667,43.3667,43.086,43.0951,132691.0
2022-05-18 11:30:00,47.58,47.7,47.52,47.52,190924.0,43.086,43.1947,43.0317,43.0317,190924.0
2022-05-18 12:00:00,47.52,47.53,47.42,47.45,72195.0,43.0317,43.0407,42.9411,42.9683,72195.0
2022-05-18 12:30:00,47.44,47.58,47.42,47.57,212992.0,42.9592,43.086,42.9411,43.0769,212992.0
2022-05-18 13:00:00,47.57,47.57,47.33,47.38,87984.0,43.0769,43.0769,42.8596,42.9049,87984.0
2022-05-18 13:30:00,47.38,47.39,47.23,47.26,97137.0,42.9049,42.9139,42.7691,42.7962,97137.0
2022-05-18 14:00:00,47.26,47.33,47.22,47.32,140489.0,42.7962,42.8596,42.76,42.8506,140489.0
2022-05-18 14:30:00,47.32,47.34,47.14,47.16,189519.0,42.8506,42.8687,42.6876,42.7057,189519.0
2022-05-18 15:00:00,47.15,47.23,47.09,47.09,200357.0,42.6966,42.7691,42.6423,42.6423,200357.0
2022-05-18 15:30:00,47.09,47.23,47.05,47.13,568056.0,42.6423,42.7691,42.6061,42.6785,568056.0
2022-05-19 09:30:00,47.14,47.38,47.06,47.3,257286.0,42.6876,42.9049,42.6151,42.8324,257286.0
2022-05-19 10:00:00,47.3,47.55,47.29,47.44,527469.0,42.8324,43.0588,42.8234,42.9592,527469.0
2022-05-19 10:30:00,47.4,47.55,47.31,47.5,386283.0,42.923,43.0588,42.8415,43.0136,386283.0
2022-05-19 11:00:00,47.49,47.59,47.42,47.53,186700.0,43.0045,43.0951,42.9411,43.0407,186700.0
2022-05-19 11:30:00,47.54,47.8,47.54,47.72,158792.0,43.0498,43.2852,43.0498,43.2128,158792.0
2022-05-19 12:00:00,47.72,47.8,47.61,47.71,124816.0,43.2128,43.2852,43.1132,43.2037,124816.0
2022-05-19 12:30:00,47.7,47.72,47.52,47.63,1373437.0,43.1947,43.2128,43.0317,43.1313,1373437.0
2022-05-19 13:00:00,47.64,47.68,47.51,47.63,231274.0,43.1403,43.1766,43.0226,43.1313,231274.0
2022-05-19 13:30:00,47.64,47.86,47.57,47.84,411405.0,43.1403,43.3396,43.0769,43.3214,411405.0
2022-05-19 14:00:00,47.85,47.85,47.7,47.75,320871.0,43.3305,43.3305,43.1947,43.2399,320871.0
2022-05-19 14:30:00,47.75,47.9,47.72,47.87,368835.0,43.2399,43.3758,43.2128,43.3486,368835.0
2022-05-19 15:00:00,47.86,47.94,47.65,47.66,589855.0,43.3396,43.412,43.1494,43.1584,589855.0
2022-05-19 15:30:00,47.65,47.77,47.62,47.69,971084.0,43.1494,43.2581,43.1222,43.1856,971084.0
2022-05-20 09:30:00,48.24,48.3,48.11,48.19,233273.0,43.6837,43.738,43.5659,43.6384,233273.0
2022-05-20 10:00:00,48.19,48.2,47.98,48.11,305089.0,43.6384,43.6474,43.4482,43.5659,305089.0
2022-05-20 10:30:00,48.1,48.13,47.82,47.82,212222.0,43.5569,43.5841,43.3033,43.3033,212222.0
2022-05-20 11:00:00,47.81,47.85,47.69,47.77,155737.0,43.2943,43.3305,43.1856,43.2581,155737.0
2022-05-20 11:30:00,47.78,47.86,47.71,47.75,149059.0,43.2671,43.3396,43.2037,43.2399,149059.0
2022-05-20 12:00:00,47.74,47.76,47.54,47.63,333723.0,43.2309,43.249,43.0498,43.1313,333723.0
2022-05-20 12:30:00,47.63,47.67,47.46,47.53,154078.0,43.1313,43.1675,42.9773,43.0407,154078.0
2022-05-20 13:00:00,47.53,47.53,47.34,47.34,180548.0,43.0407,43.0407,42.8687,42.8687,180548.0
2022-05-20 13:30:00,47.33,47.58,47.33,47.55,173314.0,42.8596,43.086,42.8596,43.0588,173314.0
2022-05-20 14:00:00,47.55,47.57,47.41,47.45,220008.0,43.0588,43.0769,42.9321,42.9683,220008.0
2022-05-20 14:30:00,47.46,47.66,47.38,47.55,381393.0,42.9773,43.1584,42.9049,43.0588,381393.0
2022-05-20 15:00:00,47.55,47.7,47.47,47.7,179781.0,43.0588,43.1947,42.9864,43.1947,179781.0
2022-05-20 15:30:00,47.71,47.98,47.65,47.97,794350.0,43.2037,43.4482,43.1494,43.4392,794350.0
2022-05-23 09:30:00,48.4,48.54,48.28,48.4,335532.0,43.8285,43.9553,43.7199,43.8285,335532.0
2022-05-23 10:00:00,48.4,48.53,48.26,48.53,189861.0,43.8285,43.9463,43.7018,43.9463,189861.0
2022-05-23 10:30:00,48.54,48.58,48.43,48.5,344185.0,43.9553,43.9915,43.8557,43.9191,344185.0
2022-05-23 11:00:00,48.5,48.65,48.48,48.65,248423.0,43.9191,44.0549,43.901,44.0549,248423.0
2022-05-23 11:30:00,48.65,48.75,48.64,48.67,155855.0,44.0549,44.1455,44.0459,44.073,155855.0
2022-05-23 12:00:00,48.67,48.74,48.65,48.66,116354.0,44.073,44.1364,44.0549,44.064,116354.0
2022-05-23 12:30:00,48.65,48.69,48.57,48.61,72959.0,44.0549,44.0912,43.9825,44.0187,72959.0
2022-05-23 13:00:00,48.6,48.6,48.47,48.56,100240.0,44.0097,44.0097,43.8919,43.9734,100240.0
2022-05-23 13:30:00,48.55,48.67,48.54,48.66,149344.0,43.9644,44.073,43.9553,44.064,149344.0
2022-05-23 14:00:00,48.66,48.7,48.62,48.66,325924.0,44.064,44.1002,44.0278,44.064,325924.0
2022-05-23 14:30:00,48.65,48.74,48.63,48.64,188514.0,44.0549,44.1364,44.0368,44.0459,188514.0
2022-05-23 15:00:00,48.65,48.71,48.58,48.61,332873.0,44.0549,44.1093,43.9915,44.0187,332873.0
2022-05-23 15:30:00,48.61,48.69,48.55,48.66,781471.0,44.0187,44.0912,43.9644,44.064,781471.0
2022-05-24 09:30:00,48.31,48.35,48.17,48.26,279660.0,43.747,43.7833,43.6203,43.7018,279660.0
2022-05-24 10:00:00,48.26,48.27,47.99,48.13,192247.0,43.7018,43.7108,43.4573,43.5841,192247.0
2022-05-24 10:30:00,48.12,48.13,47.95,48.02,413197.0,43.575,43.5841,43.4211,43.4844,413197.0
2022-05-24 11:00:00,48.02,48.08,47.93,48.04,154008.0,43.4844,43.5388,43.4029,43.5026,154008.0
2022-05-24 11:30:00,48.04,48.23,47.98,48.19,196375.0,43.5026,43.6746,43.4482,43.6384,196375.0
2022-05-24 12:00:00,48.18,48.35,48.15,48.21,147208.0,43.6293,43.7833,43.6022,43.6565,147208.0
2022-05-24 12:30:00,48.22,48.23,48.1,48.17,118061.0,43.6655,43.6746,43.5569,43.6203,118061.0
2022-05-24 13:00:00,48.17,48.17,48.07,48.16,80235.0,43.6203,43.6203,43.5297,43.6112,80235.0
2022-05-24 13:30:00,48.15,48.28,48.1,48.24,116133.0,43.6022,43.7199,43.5569,43.6837,116133.0
2022-05-24 14:00:00,48.24,48.36,48.18,48.25,156308.0,43.6837,43.7923,43.6293,43.6927,156308.0
2022-05-24 14:30:00,48.24,48.31,48.06,48.12,166028.0,43.6837,43.747,43.5207,43.575,166028.0
2022-05-24 15:00:00,48.12,48.25,48.11,48.23,304714.0,43.575,43.6927,43.5659,43.6746,304714.0
2022-05-24 15:30:00,48.24,48.43,48.23,48.31,468397.0,43.6837,43.8557,43.6746,43.747,468397.0
2022-05-25 09:30:00,48.06,48.23,47.96,48.17,136118.0,43.5207,43.6746,43.4301,43.6203,136118.0
2022-05-25 10:00:00,48.17,48.36,48.13,48.36,286306.0,43.6203,43.7923,43.5841,43.7923,286306.0
2022-05-25 10:30:00,48.36,48.4,48.27,48.31,78457.0,43.7923,43.8285,43.7108,43.747,78457.0
2022-05-25 11:00:00,48.32,48.33,48.28,48.32,51382.0,43.7561,43.7652,43.7199,43.7561,51382.0
2022-05-25 11:30:00,48.31,48.31,48.16,48.22,98960.0,43.747,43.747,43.6112,43.6655,98960.0
2022-05-25 12:00:00,48.22,48.25,48.06,48.11,280940.0,43.6655,43.6927,43.5207,43.5659,280940.0
2022-05-25 12:30:00,48.12,48.17,48.06,48.14,339679.0,43.575,43.6203,43.5207,43.5931,339679.0
2022-05-25 13:00:00,48.16,48.19,48.09,48.19,110115.0,43.6112,43.6384,43.5478,43.6384,110115.0
2022-05-25 13:30:00,48.17,48.24,48.17,48.23,82422.0,43.6203,43.6837,43.6203,43.6746,82422.0
2022-05-25 14:00:00,48.22,48.42,48.06,48.4,274790.0,43.6655,43.8467,43.5207,43.8285,274790.0
2022-05-25 14:30:00,48.4,48.49,48.36,48.46,170509.0,43.8285,43.91,43.7923,43.8829,170509.0
2022-05-25 15:00:00,48.47,48.59,48.45,48.52,129250.0,43.8919,44.0006,43.8738,43.9372,129250.0
2022-05-25 15:30:00,48.52,48.54,48.35,48.4,305429.0,43.9372,43.9553,43.7833,43.8285,305429.0
2022-05-26 09:30:00,48.44,48.81,48.42,48.78,309326.0,43.8648,44.1998,43.8467,44.1727,309326.0
2022-05-26 10:00:00,48.78,48.95,48.78,48.88,226525.0,44.1727,44.3266,44.1727,44.2632,226525.0
2022-05-26 10:30:00,48.89,48.91,48.83,48.88,75807.0,44.2723,44.2904,44.2179,44.2632,75807.0
2022-05-26 11:00:00,48.89,48.98,48.89,48.95,189082.0,44.2723,44.3538,44.2723,44.3266,189082.0
2022-05-26 11:30:00,48.96,48.98,48.88,48.93,340163.0,44.3357,44.3538,44.2632,44.3085,340163.0
2022-05-26 12:00:00,48.94,49.0,48.93,49.0,236516.0,44.3175,44.3719,44.3085,44.3719,236516.0
2022-05-26 12:30:00,49.0,49.03,48.97,49.02,90229.0,44.3719,44.399,44.3447,44.39,90229.0
2022-05-26 13:00:00,49.02,49.09,48.99,49.0,153278.0,44.39,44.4534,44.3628,44.3719,153278.0
2022-05-26 13:30:00,49.0,49.05,48.99,49.04,111736.0,44.3719,44.4172,44.3628,44.4081,111736.0
2022-05-26 14:00:00,49.04,49.08,49.0,49.05,87934.0,44.4081,44.4443,44.3719,44.4172,87934.0
2022-05-26 14:30:00,49.05,49.07,49.0,49.05,110579.0,44.4172,44.4353,44.3719,44.4172,110579.0
2022-05-26 15:00:00,49.05,49.06,48.96,49.0,226049.0,44.4172,44.4262,44.3357,44.3719,226049.0
2022-05-26 15:30:00,49.0,49.13,48.99,49.0,447834.0,44.3719,44.4896,44.3628,44.3719,447834.0
2022-05-27 09:30:00,49.37,49.51,49.29,49.48,225547.0,44.7069,44.8337,44.6345,44.8065,225547.0
2022-05-27 10:00:00,49.47,49.5,49.43,49.45,287619.0,44.7975,44.8247,44.7613,44.7794,287619.0
2022-05-27 10:30:00,49.45,49.49,49.39,49.4,726239.0,44.7794,44.8156,44.725,44.7341,726239.0
2022-05-27 11:00:00,49.4,49.5,49.36,49.48,369298.0,44.7341,44.8247,44.6979,44.8065,369298.0
2022-05-27 11:30:00,49.5,49.55,49.48,49.53,215480.0,44.8247,44.8699,44.8065,44.8518,215480.0
2022-05-27 12:00:00,49.53,49.55,49.49,49.5,119205.0,44.8518,44.8699,44.8156,44.8247,119205.0
2022-05-27 12:30:00,49.5,49.52,49.43,49.49,83027.0,44.8247,44.8428,44.7613,44.8156,83027.0
2022-05-27 13:00:00,49.48,49.51,49.46,49.47,105000.0,44.8065,44.8337,44.7884,44.7975,105000.0
2022-05-27 13:30:00,49.48,49.5,49.46,49.49,121975.0,44.8065,44.8247,44.7884,44.8156,121975.0
2022-05-27 14:00:00,49.49,49.53,49.48,49.52,101571.0,44.8156,44.8518,44.8065,44.8428,101571.0
2022-05-27 14:30:00,49.52,49.58,49.51,49.58,124388.0,44.8428,44.8971,44.8337,44.8971,124388.0
2022-05-27 15:00:00,49.58,49.62,49.56,49.61,366131.0,44.8971,44.9333,44.879,44.9243,366131.0
2022-05-27 15:30:00,49.61,49.64,49.55,49.63,493576.0,44.9243,44.9514,44.8699,44.9424,493576.0
2022-05-31 09:30:00,49.88,49.92,49.66,49.75,282530.0,45.1688,45.205,44.9695,45.051,282530.0
2022-05-31 10:00:00,49.76,49.8,49.62,49.76,260486.0,45.0601,45.0963,44.9333,45.0601,260486.0
2022-05-31 10:30:00,49.77,49.88,49.76,49.83,652570.0,45.0691,45.1688,45.0601,45.1235,652570.0
2022-05-31 11:00:00,49.82,49.88,49.66,49.66,210243.0,45.1144,45.1688,44.9695,44.9695,210243.0
2022-05-31 11:30:00,49.65,49.97,49.63,49.96,64320.0,44.9605,45.2503,44.9424,45.2412,64320.0
2022-05-31 12:00:00,49.96,50.03,49.83,49.88,16659.0,45.2412,45.3046,45.1235,45.1688,16659.0
2022-05-31 12:30:00,49.89,49.98,49.88,49.94,28015.0,45.1778,45.2593,45.1688,45.2231,28015.0
2022-05-31 13:00:00,49.94,49.95,49.82,49.83,51858.0,45.2231,45.2321,45.1144,45.1235,51858.0
2022-05-31 13:30:00,49.84,49.97,49.83,49.97,61687.0,45.1325,45.2503,45.1235,45.2503,61687.0
2022-05-31 14:00:00,49.94,49.97,49.83,49.86,128786.0,45.2231,45.2503,45.1235,45.1506,128786.0
2022-05-31 14:30:00,49.87,49.9,49.66,49.71,107212.0,45.1597,45.1869,44.9695,45.0148,107212.0
2022-05-31 15:00:00,49.71,49.81,49.65,49.76,133504.0,45.0148,45.1054,44.9605,45.0601,133504.0
2022-05-31 15:30:00,49.76,49.84,49.64,49.65,506523.0,45.0601,45.1325,44.9514,44.9605,506523.0
2022-06-01 09:30:00,49.95,49.97,49.8,49.83,108246.0,45.2321,45.2503,45.0963,45.1235,108246.0
2022-06-01 10:00:00,49.81,49.81,49.36,49.38,189881.0,45.1054,45.1054,44.6979,44.716,189881.0
2022-06-01 10:30:00,49.37,49.44,49.32,49.41,58282.0,44.7069,44.7703,44.6617,44.7432,58282.0
2022-06-01 11:00:00,49.41,49.41,49.16,49.19,123486.0,44.7432,44.7432,44.5168,44.5439,123486.0
2022-06-01 11:30:00,49.19,49.21,49.03,49.08,36176.0,44.5439,44.562,44.399,44.4443,36176.0
2022-06-01 12:00:00,49.09,49.18,49.04,49.12,46070.0,44.4534,44.5349,44.4081,44.4805,46070.0
2022-06-01 12:30:00,49.11,49.18,49.06,49.15,105271.0,44.4715,44.5349,44.4262,44.5077,105271.0
2022-06-01 13:00:00,49.17,49.28,49.15,49.26,43501.0,44.5258,44.6254,44.5077,44.6073,43501.0
2022-06-01 13:30:00,49.25,49.35,49.22,49.33,71895.0,44.5983,44.6888,44.5711,44.6707,71895.0
2022-06-01 14:00:00,49.31,49.47,49.3,49.45,149427.0,44.6526,44.7975,44.6435,44.7794,149427.0
2022-06-01 14:30:00,49.46,49.5,49.4,49.43,108249.0,44.7884,44.8247,44.7341,44.7613,108249.0
2022-06-01 15:00:00,49.43,49.49,49.36,49.43,122290.0,44.7613,44.8156,44.6979,44.7613,122290.0
2022-06-01 15:30:00,49.42,49.43,49.21,49.21,289190.0,44.7522,44.7613,44.562,44.562,289190.0
2022-06-02 09:30:00,49.43,49.55,49.37,49.43,191863.0,44.7613,44.8699,44.7069,44.7613,191863.0
2022-06-02 10:00:00,49.43,49.65,49.38,49.44,280015.0,44.7613,44.9605,44.716,44.7703,280015.0
2022-06-02 10:30:00,49.44,49.6,49.43,49.6,137357.0,44.7703,44.9152,44.7613,44.9152,137357.0
2022-06-02 11:00:00,49.59,49.82,49.59,49.8,83987.0,44.9062,45.1144,44.9062,45.0963,83987.0
2022-06-02 11:30:00,49.8,49.97,49.75,49.9,100066.0,45.0963,45.2503,45.051,45.1869,100066.0
2022-06-02 12:00:00,49.9,50.03,49.87,50.01,52310.0,45.1869,45.3046,45.1597,45.2865,52310.0
2022-06-02 12:30:00,50.03,50.07,50.0,50.05,128182.0,45.3046,45.3408,45.2774,45.3227,128182.0
2022-06-02 13:00:00,50.04,50.07,49.98,50.02,47526.0,45.3136,45.3408,45.2593,45.2955,47526.0
2022-06-02 13:30:00,50.02,50.08,50.02,50.06,26503.0,45.2955,45.3499,45.2955,45.3318,26503.0
2022-06-02 14:00:00,50.06,50.1,50.04,50.05,67592.0,45.3318,45.368,45.3136,45.3227,67592.0
2022-06-02 14:30:00,50.06,50.09,49.99,50.0,48941.0,45.3318,45.3589,45.2684,45.2774,48941.0
2022-06-02 15:00:00,50.0,50.08,49.99,50.0,67911.0,45.2774,45.3499,45.2684,45.2774,67911.0
2022-06-02 15:30:00,50.01,50.19,50.01,50.17,277291.0,45.2865,45.4495,45.2865,45.4314,277291.0
2022-06-03 09:30:00,49.61,49.68,49.45,49.64,252000.0,44.9243,44.9877,44.7794,44.9514,252000.0
2022-06-03 10:00:00,49.66,49.7,49.5,49.51,509025.0,44.9695,45.0058,44.8247,44.8337,509025.0
2022-06-03 10:30:00,49.51,49.55,49.42,49.45,125592.0,44.8337,44.8699,44.7522,44.7794,125592.0
2022-06-03 11:00:00,49.45,49.45,49.33,49.36,90610.0,44.7794,44.7794,44.6707,44.6979,90610.0
2022-06-03 11:30:00,49.37,49.44,49.32,49.37,190427.0,44.7069,44.7703,44.6617,44.7069,190427.0
2022-06-03 12:00:00,49.38,49.49,49.36,49.49,1171603.0,44.716,44.8156,44.6979,44.8156,1171603.0
2022-06-03 12:30:00,49.49,49.55,49.47,49.55,65040.0,44.8156,44.8699,44.7975,44.8699,65040.0
2022-06-03 13:00:00,49.54,49.61,49.42,49.48,51891.0,44.8609,44.9243,44.7522,44.8065,51891.0
2022-06-03 13:30:00,49.45,49.48,49.4,49.41,37940.0,44.7794,44.8065,44.7341,44.7432,37940.0
2022-06-03 14:00:00,49.4,49.5,49.38,49.5,51619.0,44.7341,44.8247,44.716,44.8247,51619.0
2022-06-03 14:30:00,49.49,49.5,49.4,49.46,51481.0,44.8156,44.8247,44.7341,44.7884,51481.0
2022-06-03 15:00:00,49.47,49.48,49.35,49.41,164141.0,44.7975,44.8065,44.6888,44.7432,164141.0
2022-06-03 15:30:00,49.41,49.46,49.36,49.41,211440.0,44.7432,44.7884,44.6979,44.7432,211440.0
2022-06-06 09:30:00,50.06,50.1,49.94,50.05,157107.0,45.3318,45.368,45.2231,45.3227,157107.0
2022-06-06 10:00:00,50.07,50.13,50.0,50.06,73822.0,45.3408,45.3951,45.2774,45.3318,73822.0
2022-06-06 10:30:00,50.07,50.1,49.95,50.07,308575.0,45.3408,45.368,45.2321,45.3408,308575.0
2022-06-06 11:00:00,50.08,50.09,49.76,49.78,100511.0,45.3499,45.3589,45.0601,45.0782,100511.0
2022-06-06 11:30:00,49.78,49.86,49.74,49.81,260039.0,45.0782,45.1506,45.042,45.1054,260039.0
2022-06-06 12:00:00,49.8,49.81,49.6,49.6,70684.0,45.0963,45.1054,44.9152,44.9152,70684.0
2022-06-06 12:30:00,49.58,49.73,49.58,49.72,122434.0,44.8971,45.0329,44.8971,45.0239,122434.0
2022-06-06 13:00:00,49.71,49.71,49.64,49.67,243820.0,45.0148,45.0148,44.9514,44.9786,243820.0
2022-06-06 13:30:00,49.66,49.78,49.66,49.78,494975.0,44.9695,45.0782,44.9695,45.0782,494975.0
2022-06-06 14:00:00,49.78,49.78,49.6,49.62,477291.0,45.0782,45.0782,44.9152,44.9333,477291.0
2022-06-06 14:30:00,49.61,49.65,49.54,49.61,70545.0,44.9243,44.9605,44.8609,44.9243,70545.0
2022-06-06 15:00:00,49.6,49.62,49.52,49.57,174159.0,44.9152,44.9333,44.8428,44.888,174159.0
2022-06-06 15:30:00,49.57,49.67,49.53,49.63,198456.0,44.888,44.9786,44.8518,44.9424,198456.0
2022-06-07 09:30:00,49.18,49.45,49.18,49.33,147124.0,44.5349,44.7794,44.5349,44.6707,147124.0
2022-06-07 10:00:00,49.32,49.5,49.29,49.48,277303.0,44.6617,44.8247,44.6345,44.8065,277303.0
2022-06-07 10:30:00,49.5,49.69,49.47,49.63,208714.0,44.8247,44.9967,44.7975,44.9424,208714.0
2022-06-07 11:00:00,49.63,49.65,49.53,49.53,55217.0,44.9424,44.9605,44.8518,44.8518,55217.0
2022-06-07 11:30:00,49.55,49.58,49.51,49.58,137067.0,44.8699,44.8971,44.8337,44.8971,137067.0
2022-06-07 12:00:00,49.58,49.61,49.5,49.55,80322.0,44.8971,44.9243,44.8247,44.8699,80322.0
2022-06-07 12:30:00,49.55,49.63,49.53,49.62,49273.0,44.8699,44.9424,44.8518,44.9333,49273.0
2022-06-07 13:00:00,49.62,49.66,49.61,49.63,104151.0,44.9333,44.9695,44.9243,44.9424,104151.0
2022-06-07 13:30:00,49.64,49.66,49.62,49.63,62617.0,44.9514,44.9695,44.9333,44.9424,62617.0
2022-06-07 14:00:00,49.63,49.74,49.61,49.73,119987.0,44.9424,45.042,44.9243,45.0329,119987.0
2022-06-07 14:30:00,49.73,49.78,49.68,49.72,85660.0,45.0329,45.0782,44.9877,45.0239,85660.0
2022-06-07 15:00:00,49.72,49.79,49.71,49.77,60550.0,45.0239,45.0873,45.0148,45.0691,60550.0
2022-06-07 15:30:00,49.77,49.82,49.77,49.8,895263.0,45.0691,45.1144,45.0691,45.0963,895263.0
2022-06-08 09:30:00,49.53,49.7,49.44,49.68,306571.0,44.8518,45.0058,44.7703,44.9877,306571.0
2022-06-08 10:00:00,49.65,49.66,49.48,49.55,73728.0,44.9605,44.9695,44.8065,44.8699,73728.0
2022-06-08 10:30:00,49.54,49.61,49.53,49.56,87791.0,44.8609,44.9243,44.8518,44.879,87791.0
2022-06-08 11:00:00,49.56,49.68,49.53,49.65,44314.0,44.879,44.9877,44.8518,44.9605,44314.0
2022-06-08 11:30:00,49.65,49.73,49.64,49.69,81453.0,44.9605,45.0329,44.9514,44.9967,81453.0
2022-06-08 12:00:00,49.68,49.72,49.55,49.59,55282.0,44.9877,45.0239,44.8699,44.9062,55282.0
2022-06-08 12:30:00,49.6,49.6,49.4,49.5,106713.0,44.9152,44.9152,44.7341,44.8247,106713.0
2022-06-08 13:00:00,49.51,49.51,49.45,49.46,23821.0,44.8337,44.8337,44.7794,44.7884,23821.0
2022-06-08 13:30:00,49.44,49.44,49.33,49.41,132402.0,44.7703,44.7703,44.6707,44.7432,132402.0
2022-06-08 14:00:00,49.41,49.45,49.34,49.39,88131.0,44.7432,44.7794,44.6798,44.725,88131.0
2022-06-08 14:30:00,49.38,49.43,49.34,49.4,66274.0,44.716,44.7613,44.6798,44.7341,66274.0
2022-06-08 15:00:00,49.4,49.48,49.34,49.47,126157.0,44.7341,44.8065,44.6798,44.7975,126157.0
2022-06-08 15:30:00,49.48,49.5,49.39,49.41,302510.0,44.8065,44.8247,44.725,44.7432,302510.0
2022-06-09 09:30:00,48.21,48.36,48.13,48.34,469344.0,44.426,44.5642,44.3523,44.5458,469344.0
2022-06-09 10:00:00,48.35,48.36,48.12,48.25,166840.0,44.555,44.5642,44.3431,44.4628,166840.0
2022-06-09 10:30:00,48.27,48.27,48.01,48.07,282561.0,44.4813,44.4813,44.2417,44.297,282561.0
2022-06-09 11:00:00,48.06,48.06,47.94,47.99,74649.0,44.2878,44.2878,44.1772,44.2233,74649.0
2022-06-09 11:30:00,47.99,48.14,47.97,48.05,56922.0,44.2233,44.3615,44.2048,44.2785,56922.0
2022-06-09 12:00:00,48.05,48.06,47.92,48.0,47396.0,44.2785,44.2878,44.1588,44.2325,47396.0
2022-06-09 12:30:00,48.0,48.06,47.97,48.06,38695.0,44.2325,44.2878,44.2048,44.2878,38695.0
2022-06-09 13:00:00,48.07,48.11,47.97,47.98,137400.0,44.297,44.3338,44.2048,44.214,137400.0
2022-06-09 13:30:00,47.98,48.01,47.92,48.01,55111.0,44.214,44.2417,44.1588,44.2417,55111.0
2022-06-09 14:00:00,48.01,48.01,47.91,47.94,103455.0,44.2417,44.2417,44.1495,44.1772,103455.0
2022-06-09 14:30:00,47.93,47.93,47.81,47.81,95210.0,44.168,44.168,44.0574,44.0574,95210.0
2022-06-09 15:00:00,47.81,47.81,47.66,47.67,237710.0,44.0574,44.0574,43.9192,43.9284,237710.0
2022-06-09 15:30:00,47.67,47.68,47.51,47.52,1121608.0,43.9284,43.9376,43.7809,43.7901,1121608.0
2022-06-10 09:30:00,46.89,46.92,46.69,46.74,262531.0,43.2096,43.2372,43.0253,43.0714,262531.0
2022-06-10 10:00:00,46.75,46.75,46.46,46.48,208952.0,43.0806,43.0806,42.8133,42.8318,208952.0
2022-06-10 10:30:00,46.46,46.71,46.46,46.6,300475.0,42.8133,43.0437,42.8133,42.9424,300475.0
2022-06-10 11:00:00,46.58,46.64,46.49,46.51,146721.0,42.9239,42.9792,42.841,42.8594,146721.0
2022-06-10 11:30:00,46.51,46.56,46.43,46.55,96848.0,42.8594,42.9055,42.7857,42.8963,96848.0
2022-06-10 12:00:00,46.55,46.63,46.49,46.52,121318.0,42.8963,42.97,42.841,42.8686,121318.0
2022-06-10 12:30:00,46.53,46.6,46.48,46.53,57886.0,42.8779,42.9424,42.8318,42.8779,57886.0
2022-06-10 13:00:00,46.53,46.61,46.48,46.61,93037.0,42.8779,42.9516,42.8318,42.9516,93037.0
2022-06-10 13:30:00,46.62,46.7,46.55,46.61,127900.0,42.9608,43.0345,42.8963,42.9516,127900.0
2022-06-10 14:00:00,46.59,46.69,46.55,46.63,191063.0,42.9331,43.0253,42.8963,42.97,191063.0
2022-06-10 14:30:00,46.64,46.74,46.59,46.72,155064.0,42.9792,43.0714,42.9331,43.0529,155064.0
2022-06-10 15:00:00,46.72,46.79,46.62,46.73,317588.0,43.0529,43.1174,42.9608,43.0622,317588.0
2022-06-10 15:30:00,46.73,46.74,46.53,46.53,1138236.0,43.0622,43.0714,42.8779,42.8779,1138236.0
2022-06-13 09:30:00,45.38,45.57,45.25,45.26,501489.0,41.8181,41.9932,41.6983,41.7075,501489.0
2022-06-13 10:00:00,45.26,45.31,44.98,45.0,203676.0,41.7075,41.7536,41.4495,41.4679,203676.0
2022-06-13 10:30:00,45.02,45.08,44.9,44.93,643703.0,41.4864,41.5417,41.3758,41.4034,643703.0
2022-06-13 11:00:00,44.92,45.13,44.88,45.04,612426.0,41.3942,41.5877,41.3574,41.5048,612426.0
2022-06-13 11:30:00,45.04,45.2,44.95,45.16,237257.0,41.5048,41.6522,41.4219,41.6154,237257.0
2022-06-13 12:00:00,45.16,45.3,45.13,45.27,251161.0,41.6154,41.7444,41.5877,41.7168,251161.0
2022-06-13 12:30:00,45.24,45.43,45.14,45.15,196948.0,41.6891,41.8642,41.597,41.6062,196948.0
2022-06-13 13:00:00,45.15,45.16,45.1,45.14,112492.0,41.6062,41.6154,41.5601,41.597,112492.0
2022-06-13 13:30:00,45.13,45.35,45.1,45.31,176874.0,41.5877,41.7905,41.5601,41.7536,176874.0
2022-06-13 14:00:00,45.3,45.31,45.12,45.16,277134.0,41.7444,41.7536,41.5785,41.6154,277134.0
2022-06-13 14:30:00,45.16,45.28,45.08,45.09,298138.0,41.6154,41.726,41.5417,41.5509,298138.0
2022-06-13 15:00:00,45.08,45.29,44.92,44.92,628735.0,41.5417,41.7352,41.3942,41.3942,628735.0
2022-06-13 15:30:00,44.91,45.01,44.85,44.95,951920.0,41.385,41.4772,41.3297,41.4219,951920.0
2022-06-14 09:30:00,45.09,45.24,44.92,45.23,434153.0,41.5509,41.6891,41.3942,41.6799,434153.0
2022-06-14 10:00:00,45.22,45.26,44.91,44.91,376650.0,41.6707,41.7075,41.385,41.385,376650.0
2022-06-14 10:30:00,44.91,45.05,44.83,44.94,209367.0,41.385,41.514,41.3113,41.4127,209367.0
2022-06-14 11:00:00,44.95,45.01,44.81,44.89,144410.0,41.4219,41.4772,41.2929,41.3666,144410.0
2022-06-14 11:30:00,44.89,44.92,44.78,44.87,300933.0,41.3666,41.3942,41.2652,41.3481,300933.0
2022-06-14 12:00:00,44.87,44.87,44.7,44.77,302847.0,41.3481,41.3481,41.1915,41.256,302847.0
2022-06-14 12:30:00,44.78,44.81,44.68,44.8,291727.0,41.2652,41.2929,41.1731,41.2836,291727.0
2022-06-14 13:00:00,44.81,45.05,44.77,44.89,503219.0,41.2929,41.514,41.256,41.3666,503219.0
2022-06-14 13:30:00,44.88,44.89,44.7,44.75,310621.0,41.3574,41.3666,41.1915,41.2376,310621.0
2022-06-14 14:00:00,44.76,44.87,44.74,44.79,535901.0,41.2468,41.3481,41.2284,41.2744,535901.0
2022-06-14 14:30:00,44.78,44.83,44.67,44.69,315232.0,41.2652,41.3113,41.1638,41.1823,315232.0
2022-06-14 15:00:00,44.68,44.71,44.54,44.69,572550.0,41.1731,41.2007,41.044,41.1823,572550.0
2022-06-14 15:30:00,44.7,44.91,44.69,44.89,1359525.0,41.1915,41.385,41.1823,41.3666,1359525.0
2022-06-15 09:30:00,45.3,45.39,45.16,45.34,316683.0,41.7444,41.8273,41.6154,41.7813,316683.0
2022-06-15 10:00:00,45.34,45.46,45.33,45.39,286838.0,41.7813,41.8918,41.772,41.8273,286838.0
2022-06-15 10:30:00,45.4,45.41,45.24,45.3,224049.0,41.8365,41.8458,41.6891,41.7444,224049.0
2022-06-15 11:00:00,45.3,45.33,45.19,45.24,333230.0,41.7444,41.772,41.643,41.6891,333230.0
2022-06-15 11:30:00,45.23,45.26,45.19,45.22,133181.0,41.6799,41.7075,41.643,41.6707,133181.0
2022-06-15 12:00:00,45.22,45.29,45.19,45.26,88433.0,41.6707,41.7352,41.643,41.7075,88433.0
2022-06-15 12:30:00,45.26,45.29,45.09,45.09,229908.0,41.7075,41.7352,41.5509,41.5509,229908.0
2022-06-15 13:00:00,45.1,45.22,45.09,45.21,140335.0,41.5601,41.6707,41.5509,41.6615,140335.0
2022-06-15 13:30:00,45.21,45.37,45.13,45.33,280186.0,41.6615,41.8089,41.5877,41.772,280186.0
2022-06-15 14:00:00,45.31,45.54,44.87,44.99,469662.0,41.7536,41.9656,41.3481,41.4587,469662.0
2022-06-15 14:30:00,45.01,45.7,44.77,45.35,962815.0,41.4772,42.113,41.256,41.7905,962815.0
2022-06-15 15:00:00,45.37,45.83,45.35,45.83,867102.0,41.8089,42.2328,41.7905,42.2328,867102.0
2022-06-15 15:30:00,45.82,45.89,45.56,45.62,983588.0,42.2236,42.2881,41.984,42.0393,983588.0
2022-06-16 09:30:00,44.39,44.57,44.34,44.36,401438.0,40.9058,41.0717,40.8597,40.8782,401438.0
2022-06-16 10:00:00,44.34,44.42,44.23,44.41,487925.0,40.8597,40.9335,40.7584,40.9243,487925.0
2022-06-16 10:30:00,44.4,44.44,44.2,44.28,214541.0,40.915,40.9519,40.7307,40.8045,214541.0
2022-06-16 11:00:00,44.27,44.56,44.27,44.51,203619.0,40.7952,41.0625,40.7952,41.0164,203619.0
2022-06-16 11:30:00,44.51,44.53,44.35,44.53,275141.0,41.0164,41.0348,40.869,41.0348,275141.0
2022-06-16 12:00:00,44.53,44.58,44.4,44.58,249605.0,41.0348,41.0809,40.915,41.0809,249605.0
2022-06-16 12:30:00,44.58,44.72,44.5,44.66,323072.0,41.0809,41.2099,41.0072,41.1546,323072.0
2022-06-16 13:00:00,44.66,44.76,44.6,44.73,605723.0,41.1546,41.2468,41.0993,41.2191,605723.0
2022-06-16 13:30:00,44.72,44.76,44.56,44.57,363743.0,41.2099,41.2468,41.0625,41.0717,363743.0
2022-06-16 14:00:00,44.56,44.59,44.43,44.44,222430.0,41.0625,41.0901,40.9427,40.9519,222430.0
2022-06-16 14:30:00,44.43,44.5,44.33,44.38,300497.0,40.9427,41.0072,40.8505,40.8966,300497.0
2022-06-16 15:00:00,44.38,44.58,44.38,44.54,603558.0,40.8966,41.0809,40.8966,41.044,603558.0
2022-06-16 15:30:00,44.54,44.57,44.39,44.45,848885.0,41.044,41.0717,40.9058,40.9611,848885.0
2022-06-17 09:30:00,44.55,44.73,44.55,44.65,426914.0,41.0533,41.2191,41.0533,41.1454,426914.0
2022-06-17 10:00:00,44.66,44.66,44.22,44.28,335191.0,41.1546,41.1546,40.7492,40.8045,335191.0
2022-06-17 10:30:00,44.27,44.29,44.07,44.15,533740.0,40.7952,40.8137,40.6109,40.6847,533740.0
2022-06-17 11:00:00,44.14,44.35,44.07,44.26,249716.0,40.6754,40.869,40.6109,40.786,249716.0
2022-06-17 11:30:00,44.28,44.37,44.14,44.19,669551.0,40.8045,40.8874,40.6754,40.7215,669551.0
2022-06-17 12:00:00,44.16,44.31,44.13,44.3,975031.0,40.6939,40.8321,40.6662,40.8229,975031.0
2022-06-17 12:30:00,44.29,44.35,44.23,44.32,250807.0,40.8137,40.869,40.7584,40.8413,250807.0
2022-06-17 13:00:00,44.3,44.54,44.29,44.43,201918.0,40.8229,41.044,40.8137,40.9427,201918.0
2022-06-17 13:30:00,44.43,44.5,44.37,44.4,129999.0,40.9427,41.0072,40.8874,40.915,129999.0
2022-06-17 14:00:00,44.43,44.56,44.43,44.49,112283.0,40.9427,41.0625,40.9427,40.998,112283.0
2022-06-17 14:30:00,44.48,44.57,44.4,44.43,157459.0,40.9888,41.0717,40.915,40.9427,157459.0
2022-06-17 15:00:00,44.44,44.5,44.29,44.46,271432.0,40.9519,41.0072,40.8137,40.9703,271432.0
2022-06-17 15:30:00,44.46,44.47,44.31,44.36,1195263.0,40.9703,40.9795,40.8321,40.8782,1195263.0
2022-06-21 09:30:00,45.11,45.25,45.06,45.25,255516.0,41.5693,41.6983,41.5232,41.6983,255516.0
2022-06-21 10:00:00,45.23,45.25,45.15,45.18,181640.0,41.6799,41.6983,41.6062,41.6338,181640.0
2022-06-21 10:30:00,45.18,45.3,45.17,45.28,89984.0,41.6338,41.7444,41.6246,41.726,89984.0
2022-06-21 11:00:00,45.27,45.28,45.18,45.21,360682.0,41.7168,41.726,41.6338,41.6615,360682.0
2022-06-21 11:30:00,45.21,45.25,45.08,45.1,54054.0,41.6615,41.6983,41.5417,41.5601,54054.0
2022-06-21 12:00:00,45.09,45.13,45.07,45.11,181246.0,41.5509,41.5877,41.5324,41.5693,181246.0
2022-06-21 12:30:00,45.1,45.18,45.08,45.18,146403.0,41.5601,41.6338,41.5417,41.6338,146403.0
2022-06-21 13:00:00,45.17,45.2,45.11,45.11,60404.0,41.6246,41.6522,41.5693,41.5693,60404.0
2022-06-21 13:30:00,45.11,45.14,45.06,45.08,133781.0,41.5693,41.597,41.5232,41.5417,133781.0
2022-06-21 14:00:00,45.08,45.12,45.04,45.09,227546.0,41.5417,41.5785,41.5048,41.5509,227546.0
2022-06-21 14:30:00,45.09,45.15,45.05,45.15,528456.0,41.5509,41.6062,41.514,41.6062,528456.0
2022-06-21 15:00:00,45.14,45.21,45.14,45.19,750281.0,41.597,41.6615,41.597,41.643,750281.0
2022-06-21 15:30:00,45.19,45.2,45.08,45.09,870011.0,41.643,41.6522,41.5417,41.5509,870011.0
2022-06-22 09:30:00,44.45,44.67,44.36,44.58,311590.0,40.9611,41.1638,40.8782,41.0809,311590.0
2022-06-22 10:00:00,44.59,44.85,44.5,44.82,352970.0,41.0901,41.3297,41.0072,41.3021,352970.0
2022-06-22 10:30:00,44.83,44.95,44.81,44.91,187623.0,41.3113,41.4219,41.2929,41.385,187623.0
2022-06-22 11:00:00,44.91,44.91,44.78,44.84,190032.0,41.385,41.385,41.2652,41.3205,190032.0
2022-06-22 11:30:00,44.84,44.89,44.61,44.61,152768.0,41.3205,41.3666,41.1086,41.1086,152768.0
2022-06-22 12:00:00,44.61,44.7,44.58,44.69,207058.0,41.1086,41.1915,41.0809,41.1823,207058.0
2022-06-22 12:30:00,44.68,44.73,44.67,44.73,133967.0,41.1731,41.2191,41.1638,41.2191,133967.0
2022-06-22 13:00:00,44.73,44.84,44.66,44.82,115225.0,41.2191,41.3205,41.1546,41.3021,115225.0
2022-06-22 13:30:00,44.82,44.86,44.76,44.83,67157.0,41.3021,41.3389,41.2468,41.3113,67157.0
2022-06-22 14:00:00,44.84,44.93,44.81,44.82,101417.0,41.3205,41.4034,41.2929,41.3021,101417.0
2022-06-22 14:30:00,44.82,44.84,44.74,44.78,74581.0,41.3021,41.3205,41.2284,41.2652,74581.0
2022-06-22 15:00:00,44.79,44.82,44.69,44.71,241838.0,41.2744,41.3021,41.1823,41.2007,241838.0
2022-06-22 15:30:00,44.71,44.73,44.58,44.58,1306431.0,41.2007,41.2191,41.0809,41.0809,1306431.0
2022-06-23 09:30:00,44.56,44.66,44.45,44.66,370620.0,41.0625,41.1546,40.9611,41.1546,370620.0
2022-06-23 10:00:00,44.66,44.7,44.44,44.5,473919.0,41.1546,41.1915,40.9519,41.0072,473919.0
2022-06-23 10:30:00,44.51,44.67,44.45,44.64,274548.0,41.0164,41.1638,40.9611,41.1362,274548.0
2022-06-23 11:00:00,44.64,44.65,44.49,44.49,246231.0,41.1362,41.1454,40.998,40.998,246231.0
2022-06-23 11:30:00,44.5,44.52,44.33,44.34,119124.0,41.0072,41.0256,40.8505,40.8597,119124.0
2022-06-23 12:00:00,44.33,44.33,44.21,44.28,213359.0,40.8505,40.8505,40.74,40.8045,213359.0
2022-06-23 12:30:00,44.28,44.29,44.14,44.16,233242.0,40.8045,40.8137,40.6754,40.6939,233242.0
2022-06-23 13:00:00,44.17,44.23,44.11,44.19,164102.0,40.7031,40.7584,40.6478,40.7215,164102.0
2022-06-23 13:30:00,44.21,44.24,44.14,44.22,140116.0,40.74,40.7676,40.6754,40.7492,140116.0
2022-06-23 14:00:00,44.23,44.27,44.2,44.26,138565.0,40.7584,40.7952,40.7307,40.786,138565.0
2022-06-23 14:30:00,44.27,44.35,44.27,44.31,72109.0,40.7952,40.869,40.7952,40.8321,72109.0
2022-06-23 15:00:00,44.33,44.43,44.31,44.42,128525.0,40.8505,40.9427,40.8321,40.9335,128525.0
2022-06-23 15:30:00,44.41,44.55,44.41,44.52,199459.0,40.9243,41.0533,40.9243,41.0256,199459.0
2022-06-24 09:30:00,45.1,45.29,45.06,45.23,376432.0,41.5601,41.7352,41.5232,41.6799,376432.0
2022-06-24 10:00:00,45.23,45.58,45.23,45.56,349474.0,41.6799,42.0024,41.6799,41.984,349474.0
2022-06-24 10:30:00,45.57,45.57,45.42,45.46,93077.0,41.9932,41.9932,41.855,41.8918,93077.0
2022-06-24 11:00:00,45.46,45.55,45.43,45.52,87497.0,41.8918,41.9748,41.8642,41.9471,87497.0
2022-06-24 11:30:00,45.53,45.55,45.48,45.5,112583.0,41.9563,41.9748,41.9103,41.9287,112583.0
2022-06-24 12:00:00,45.5,45.54,45.49,45.49,55302.0,41.9287,41.9656,41.9195,41.9195,55302.0
2022-06-24 12:30:00,45.5,45.54,45.48,45.54,91191.0,41.9287,41.9656,41.9103,41.9656,91191.0
2022-06-24 13:00:00,45.54,45.55,45.5,45.52,85870.0,41.9656,41.9748,41.9287,41.9471,85870.0
2022-06-24 13:30:00,45.52,45.54,45.48,45.5,128697.0,41.9471,41.9656,41.9103,41.9287,128697.0
2022-06-24 14:00:00,45.51,45.58,45.5,45.57,92107.0,41.9379,42.0024,41.9287,41.9932,92107.0
2022-06-24 14:30:00,45.57,45.6,45.55,45.59,138273.0,41.9932,42.0208,41.9748,42.0116,138273.0
2022-06-24 15:00:00,45.59,45.63,45.57,45.62,104504.0,42.0116,42.0485,41.9932,42.0393,104504.0
2022-06-24 15:30:00,45.62,45.76,45.58,45.76,275072.0,42.0393,42.1683,42.0024,42.1683,275072.0
2022-06-27 09:30:00,45.81,45.81,45.62,45.68,154996.0,42.2144,42.2144,42.0393,42.0946,154996.0
2022-06-27 10:00:00,45.69,45.81,45.63,45.65,152987.0,42.1038,42.2144,42.0485,42.0669,152987.0
2022-06-27 10:30:00,45.64,45.89,45.63,45.88,358046.0,42.0577,42.2881,42.0485,42.2789,358046.0
2022-06-27 11:00:00,45.88,45.96,45.81,45.93,132225.0,42.2789,42.3526,42.2144,42.3249,132225.0
2022-06-27 11:30:00,45.94,45.94,45.8,45.84,602390.0,42.3342,42.3342,42.2052,42.242,602390.0
2022-06-27 12:00:00,45.83,45.84,45.71,45.72,243430.0,42.2328,42.242,42.1222,42.1314,243430.0
2022-06-27 12:30:00,45.72,45.8,45.67,45.78,433636.0,42.1314,42.2052,42.0854,42.1867,433636.0
2022-06-27 13:00:00,45.78,45.79,45.65,45.72,273654.0,42.1867,42.1959,42.0669,42.1314,273654.0
2022-06-27 13:30:00,45.71,45.72,45.62,45.68,394100.0,42.1222,42.1314,42.0393,42.0946,394100.0
2022-06-27 14:00:00,45.67,45.72,45.63,45.69,350765.0,42.0854,42.1314,42.0485,42.1038,350765.0
2022-06-27 14:30:00,45.69,45.72,45.66,45.69,255567.0,42.1038,42.1314,42.0761,42.1038,255567.0
2022-06-27 15:00:00,45.68,45.74,45.61,45.71,229576.0,42.0946,42.1499,42.0301,42.1222,229576.0
2022-06-27 15:30:00,45.71,45.74,45.62,45.68,650524.0,42.1222,42.1499,42.0393,42.0946,650524.0
2022-06-28 09:30:00,46.05,46.18,45.99,46.15,89097.0,42.4355,42.5553,42.3802,42.5277,89097.0
2022-06-28 10:00:00,46.16,46.19,45.99,46.0,108320.0,42.5369,42.5645,42.3802,42.3895,108320.0
2022-06-28 10:30:00,45.99,45.99,45.85,45.92,182587.0,42.3802,42.3802,42.2512,42.3157,182587.0
2022-06-28 11:00:00,45.93,45.96,45.74,45.76,102964.0,42.3249,42.3526,42.1499,42.1683,102964.0
2022-06-28 11:30:00,45.75,45.79,45.62,45.63,261265.0,42.1591,42.1959,42.0393,42.0485,261265.0
2022-06-28 12:00:00,45.62,45.7,45.56,45.7,138084.0,42.0393,42.113,41.984,42.113,138084.0
2022-06-28 12:30:00,45.69,45.71,45.62,45.64,204753.0,42.1038,42.1222,42.0393,42.0577,204753.0
2022-06-28 13:00:00,45.65,45.65,45.49,45.57,91888.0,42.0669,42.0669,41.9195,41.9932,91888.0
2022-06-28 13:30:00,45.57,45.59,45.48,45.56,83120.0,41.9932,42.0116,41.9103,41.984,83120.0
2022-06-28 14:00:00,45.56,45.62,45.47,45.52,62794.0,41.984,42.0393,41.9011,41.9471,62794.0
2022-06-28 14:30:00,45.51,45.51,45.41,45.46,144067.0,41.9379,41.9379,41.8458,41.8918,144067.0
2022-06-28 15:00:00,45.45,45.51,45.4,45.49,262975.0,41.8826,41.9379,41.8365,41.9195,262975.0
2022-06-28 15:30:00,45.49,45.51,45.38,45.4,1157744.0,41.9195,41.9379,41.8181,41.8365,1157744.0
2022-06-29 09:30:00,45.47,45.47,45.16,45.33,258187.0,41.9011,41.9011,41.6154,41.772,258187.0
2022-06-29 10:00:00,45.33,45.5,45.26,45.32,172547.0,41.772,41.9287,41.7075,41.7628,172547.0
2022-06-29 10:30:00,45.34,45.39,45.23,45.31,244608.0,41.7813,41.8273,41.6799,41.7536,244608.0
2022-06-29 11:00:00,45.3,45.31,45.2,45.23,128226.0,41.7444,41.7536,41.6522,41.6799,128226.0
2022-06-29 11:30:00,45.25,45.35,45.19,45.33,101398.0,41.6983,41.7905,41.643,41.772,101398.0
2022-06-29 12:00:00,45.35,45.35,45.17,45.17,63759.0,41.7905,41.7905,41.6246,41.6246,63759.0
2022-06-29 12:30:00,45.18,45.26,45.17,45.22,401675.0,41.6338,41.7075,41.6246,41.6707,401675.0
2022-06-29 13:00:00,45.22,45.28,45.16,45.22,275545.0,41.6707,41.726,41.6154,41.6707,275545.0
2022-06-29 13:30:00,45.21,45.31,45.18,45.31,57412.0,41.6615,41.7536,41.6338,41.7536,57412.0
2022-06-29 14:00:00,45.3,45.38,45.3,45.33,75228.0,41.7444,41.8181,41.7444,41.772,75228.0
2022-06-29 14:30:00,45.33,45.34,45.21,45.23,200695.0,41.772,41.7813,41.6615,41.6799,200695.0
2022-06-29 15:00:00,45.23,45.31,45.19,45.31,224288.0,41.6799,41.7536,41.643,41.7536,224288.0
2022-06-29 15:30:00,45.31,45.31,45.17,45.2,393332.0,41.7536,41.7536,41.6246,41.6522,393332.0
2022-06-30 09:30:00,44.48,44.52,44.26,44.31,231259.0,40.9888,41.0256,40.786,40.8321,231259.0
2022-06-30 10:00:00,44.3,44.42,44.27,44.34,147225.0,40.8229,40.9335,40.7952,40.8597,147225.0
2022-06-30 10:30:00,44.36,44.56,44.35,44.56,193437.0,40.8782,41.0625,40.869,41.0625,193437.0
2022-06-30 11:00:00,44.54,44.75,44.45,44.69,59566.0,41.044,41.2376,40.9611,41.1823,59566.0
2022-06-30 11:30:00,44.68,44.86,44.66,44.86,73095.0,41.1731,41.3389,41.1546,41.3389,73095.0
2022-06-30 12:00:00,44.85,44.97,44.74,44.97,115218.0,41.3297,41.4403,41.2284,41.4403,115218.0
2022-06-30 12:30:00,44.98,45.02,44.91,44.96,105672.0,41.4495,41.4864,41.385,41.4311,105672.0
2022-06-30 13:00:00,44.97,45.01,44.83,44.93,59261.0,41.4403,41.4772,41.3113,41.4034,59261.0
2022-06-30 13:30:00,44.93,45.02,44.91,44.98,110371.0,41.4034,41.4864,41.385,41.4495,110371.0
2022-06-30 14:00:00,44.98,45.0,44.87,44.93,191359.0,41.4495,41.4679,41.3481,41.4034,191359.0
2022-06-30 14:30:00,44.92,44.95,44.82,44.84,210004.0,41.3942,41.4219,41.3021,41.3205,210004.0
2022-06-30 15:00:00,44.84,44.87,44.71,44.85,191854.0,41.3205,41.3481,41.2007,41.3297,191854.0
2022-06-30 15:30:00,44.85,45.0,44.82,45.0,460632.0,41.3297,41.4679,41.3021,41.4679,460632.0
2022-07-01 09:30:00,44.45,44.72,44.41,44.65,228278.0,40.9611,41.2099,40.9243,41.1454,228278.0
2022-07-01 10:00:00,44.66,44.76,44.32,44.35,196371.0,41.1546,41.2468,40.8413,40.869,196371.0
2022-07-01 10:30:00,44.33,44.43,44.23,44.38,169410.0,40.8505,40.9427,40.7584,40.8966,169410.0
2022-07-01 11:00:00,44.38,44.55,44.35,44.51,103687.0,40.8966,41.0533,40.869,41.0164,103687.0
2022-07-01 11:30:00,44.52,44.62,44.46,44.48,63006.0,41.0256,41.1178,40.9703,40.9888,63006.0
2022-07-01 12:00:00,44.48,44.61,44.45,44.59,69480.0,40.9888,41.1086,40.9611,41.0901,69480.0
2022-07-01 12:30:00,44.59,44.62,44.52,44.52,65406.0,41.0901,41.1178,41.0256,41.0256,65406.0
2022-07-01 13:00:00,44.51,44.62,44.51,44.61,55050.0,41.0164,41.1178,41.0164,41.1086,55050.0
2022-07-01 13:30:00,44.62,44.74,44.61,44.73,95028.0,41.1178,41.2284,41.1086,41.2191,95028.0
2022-07-01 14:00:00,44.75,44.85,44.69,44.82,79154.0,41.2376,41.3297,41.1823,41.3021,79154.0
2022-07-01 14:30:00,44.82,44.91,44.82,44.88,65281.0,41.3021,41.385,41.3021,41.3574,65281.0
2022-07-01 15:00:00,44.89,44.92,44.81,44.88,119978.0,41.3666,41.3942,41.2929,41.3574,119978.0
2022-07-01 15:30:00,44.88,44.97,44.87,44.97,265532.0,41.3574,41.4403,41.3481,41.4403,265532.0
2022-07-05 09:30:00,43.82,43.82,43.63,43.72,230771.0,40.3806,40.3806,40.2055,40.2884,230771.0
2022-07-05 10:00:00,43.71,43.79,43.64,43.72,115521.0,40.2792,40.3529,40.2147,40.2884,115521.0
2022-07-05 10:30:00,43.72,43.86,43.66,43.67,336961.0,40.2884,40.4174,40.2331,40.2423,336961.0
2022-07-05 11:00:00,43.66,43.66,43.55,43.56,76586.0,40.2331,40.2331,40.1318,40.141,76586.0
2022-07-05 11:30:00,43.55,43.75,43.54,43.7,112681.0,40.1318,40.3161,40.1225,40.27,112681.0
2022-07-05 12:00:00,43.7,43.76,43.64,43.72,49159.0,40.27,40.3253,40.2147,40.2884,49159.0
2022-07-05 12:30:00,43.75,43.77,43.61,43.62,44241.0,40.3161,40.3345,40.187,40.1963,44241.0
2022-07-05 13:00:00,43.62,43.79,43.62,43.76,39684.0,40.1963,40.3529,40.1963,40.3253,39684.0
2022-07-05 13:30:00,43.75,43.82,43.74,43.78,94794.0,40.3161,40.3806,40.3068,40.3437,94794.0
2022-07-05 14:00:00,43.78,43.94,43.77,43.94,143442.0,40.3437,40.4911,40.3345,40.4911,143442.0
2022-07-05 14:30:00,43.94,44.04,43.93,44.01,87894.0,40.4911,40.5833,40.4819,40.5556,87894.0
2022-07-05 15:00:00,44.0,44.12,43.95,44.11,183749.0,40.5464,40.657,40.5004,40.6478,183749.0
2022-07-05 15:30:00,44.11,44.21,44.08,44.21,519932.0,40.6478,40.74,40.6202,40.74,519932.0
2022-07-06 09:30:00,44.05,44.14,43.92,43.94,933227.0,40.5925,40.6754,40.4727,40.4911,933227.0
2022-07-06 10:00:00,43.9,44.05,43.84,43.98,190913.0,40.4543,40.5925,40.399,40.528,190913.0
2022-07-06 10:30:00,43.98,44.01,43.88,43.94,272451.0,40.528,40.5556,40.4359,40.4911,272451.0
2022-07-06 11:00:00,43.94,43.95,43.82,43.84,116856.0,40.4911,40.5004,40.3806,40.399,116856.0
2022-07-06 11:30:00,43.83,43.86,43.76,43.86,84430.0,40.3898,40.4174,40.3253,40.4174,84430.0
2022-07-06 12:00:00,43.87,43.87,43.8,43.85,55793.0,40.4266,40.4266,40.3621,40.4082,55793.0
2022-07-06 12:30:00,43.85,43.91,43.84,43.89,303447.0,40.4082,40.4635,40.399,40.4451,303447.0
2022-07-06 13:00:00,43.9,43.98,43.9,43.95,86143.0,40.4543,40.528,40.4543,40.5004,86143.0
2022-07-06 13:30:00,43.94,43.98,43.93,43.98,218371.0,40.4911,40.528,40.4819,40.528,218371.0
2022-07-06 14:00:00,43.97,44.07,43.86,44.04,217924.0,40.5188,40.6109,40.4174,40.5833,217924.0
2022-07-06 14:30:00,44.06,44.18,44.0,44.12,93521.0,40.6017,40.7123,40.5464,40.657,93521.0
2022-07-06 15:00:00,44.11,44.19,44.06,44.18,176072.0,40.6478,40.7215,40.6017,40.7123,176072.0
2022-07-06 15:30:00,44.18,44.23,44.05,44.1,360304.0,40.7123,40.7584,40.5925,40.6386,360304.0
2022-07-07 09:30:00,44.55,44.85,44.54,44.85,209616.0,41.0533,41.3297,41.044,41.3297,209616.0
2022-07-07 10:00:00,44.83,44.83,44.71,44.75,139091.0,41.3113,41.3113,41.2007,41.2376,139091.0
2022-07-07 10:30:00,44.76,44.88,44.75,44.82,63644.0,41.2468,41.3574,41.2376,41.3021,63644.0
2022-07-07 11:00:00,44.82,44.88,44.77,44.79,43254.0,41.3021,41.3574,41.256,41.2744,43254.0
2022-07-07 11:30:00,44.79,44.84,44.76,44.8,46230.0,41.2744,41.3205,41.2468,41.2836,46230.0
2022-07-07 12:00:00,44.8,44.85,44.8,44.84,32600.0,41.2836,41.3297,41.2836,41.3205,32600.0
2022-07-07 12:30:00,44.84,44.87,44.81,44.83,65055.0,41.3205,41.3481,41.2929,41.3113,65055.0
2022-07-07 13:00:00,44.84,44.85,44.76,44.78,142634.0,41.3205,41.3297,41.2468,41.2652,142634.0
2022-07-07 13:30:00,44.78,44.86,44.78,44.86,113615.0,41.2652,41.3389,41.2652,41.3389,113615.0
2022-07-07 14:00:00,44.86,44.89,44.86,44.89,219331.0,41.3389,41.3666,41.3389,41.3666,219331.0
2022-07-07 14:30:00,44.88,44.89,44.83,44.85,190324.0,41.3574,41.3666,41.3113,41.3297,190324.0
2022-07-07 15:00:00,44.85,44.89,44.84,44.85,87303.0,41.3297,41.3666,41.3205,41.3297,87303.0
2022-07-07 15:30:00,44.85,44.87,44.82,44.87,224036.0,41.3297,41.3481,41.3021,41.3481,224036.0
2022-07-08 09:30:00,44.77,44.84,44.56,44.61,292548.0,41.256,41.3205,41.0625,41.1086,292548.0
2022-07-08 10:00:00,44.61,44.93,44.55,44.92,303605.0,41.1086,41.4034,41.0533,41.3942,303605.0
2022-07-08 10:30:00,44.92,45.04,44.92,44.99,101486.0,41.3942,41.5048,41.3942,41.4587,101486.0
2022-07-08 11:00:00,45.0,45.04,44.97,45.04,107082.0,41.4679,41.5048,41.4403,41.5048,107082.0
2022-07-08 11:30:00,45.03,45.05,44.88,44.96,116468.0,41.4956,41.514,41.3574,41.4311,116468.0
2022-07-08 12:00:00,44.96,44.96,44.76,44.77,40070.0,41.4311,41.4311,41.2468,41.256,40070.0
2022-07-08 12:30:00,44.77,44.78,44.71,44.72,63101.0,41.256,41.2652,41.2007,41.2099,63101.0
2022-07-08 13:00:00,44.72,44.8,44.68,44.8,119073.0,41.2099,41.2836,41.1731,41.2836,119073.0
2022-07-08 13:30:00,44.8,44.85,44.76,44.81,54929.0,41.2836,41.3297,41.2468,41.2929,54929.0
2022-07-08 14:00:00,44.81,44.89,44.79,44.89,107842.0,41.2929,41.3666,41.2744,41.3666,107842.0
2022-07-08 14:30:00,44.89,44.92,44.88,44.91,91898.0,41.3666,41.3942,41.3574,41.385,91898.0
2022-07-08 15:00:00,44.9,44.93,44.87,44.91,480401.0,41.3758,41.4034,41.3481,41.385,480401.0
2022-07-08 15:30:00,44.91,44.92,44.86,44.89,349436.0,41.385,41.3942,41.3389,41.3666,349436.0
2022-07-11 09:30:00,44.25,44.26,43.98,44.11,372347.0,40.7768,40.786,40.528,40.6478,372347.0
2022-07-11 10:00:00,44.09,44.16,43.99,44.04,395587.0,40.6294,40.6939,40.5372,40.5833,395587.0
2022-07-11 10:30:00,44.04,44.2,44.04,44.11,68330.0,40.5833,40.7307,40.5833,40.6478,68330.0
2022-07-11 11:00:00,44.1,44.19,44.1,44.15,151233.0,40.6386,40.7215,40.6386,40.6847,151233.0
2022-07-11 11:30:00,44.16,44.2,44.13,44.17,178719.0,40.6939,40.7307,40.6662,40.7031,178719.0
2022-07-11 12:00:00,44.18,44.19,44.13,44.15,163772.0,40.7123,40.7215,40.6662,40.6847,163772.0
2022-07-11 12:30:00,44.14,44.18,44.12,44.16,46302.0,40.6754,40.7123,40.657,40.6939,46302.0
2022-07-11 13:00:00,44.16,44.26,44.15,44.24,131410.0,40.6939,40.786,40.6847,40.7676,131410.0
2022-07-11 13:30:00,44.24,44.29,44.23,44.26,80662.0,40.7676,40.8137,40.7584,40.786,80662.0
2022-07-11 14:00:00,44.25,44.26,44.15,44.16,155534.0,40.7768,40.786,40.6847,40.6939,155534.0
2022-07-11 14:30:00,44.16,44.19,44.12,44.13,41460.0,40.6939,40.7215,40.657,40.6662,41460.0
2022-07-11 15:00:00,44.11,44.11,44.04,44.07,127757.0,40.6478,40.6478,40.5833,40.6109,127757.0
2022-07-11 15:30:00,44.06,44.08,43.98,44.02,370339.0,40.6017,40.6202,40.528,40.5649,370339.0
2022-07-12 09:30:00,43.92,44.06,43.84,43.88,505667.0,40.4727,40.6017,40.399,40.4359,505667.0
2022-07-12 10:00:00,43.88,44.02,43.84,43.97,196867.0,40.4359,40.5649,40.399,40.5188,196867.0
2022-07-12 10:30:00,43.98,44.12,43.98,44.1,165609.0,40.528,40.657,40.528,40.6386,165609.0
2022-07-12 11:00:00,44.13,44.22,44.09,44.2,109670.0,40.6662,40.7492,40.6294,40.7307,109670.0
2022-07-12 11:30:00,44.21,44.23,44.16,44.2,57659.0,40.74,40.7584,40.6939,40.7307,57659.0
2022-07-12 12:00:00,44.21,44.25,44.16,44.23,29820.0,40.74,40.7768,40.6939,40.7584,29820.0
2022-07-12 12:30:00,44.23,44.27,44.2,44.22,72078.0,40.7584,40.7952,40.7307,40.7492,72078.0
2022-07-12 13:00:00,44.23,44.25,44.14,44.18,97447.0,40.7584,40.7768,40.6754,40.7123,97447.0
2022-07-12 13:30:00,44.18,44.24,44.17,44.23,55548.0,40.7123,40.7676,40.7031,40.7584,55548.0
2022-07-12 14:00:00,44.23,44.24,44.16,44.18,56069.0,40.7584,40.7676,40.6939,40.7123,56069.0
2022-07-12 14:30:00,44.19,44.2,44.08,44.09,120602.0,40.7215,40.7307,40.6202,40.6294,120602.0
2022-07-12 15:00:00,44.09,44.09,43.91,43.92,147157.0,40.6294,40.6294,40.4635,40.4727,147157.0
2022-07-12 15:30:00,43.91,43.98,43.84,43.97,464365.0,40.4635,40.528,40.399,40.5188,464365.0
2022-07-13 09:30:00,43.36,43.69,43.36,43.58,335808.0,39.9567,40.2608,39.9567,40.1594,335808.0
2022-07-13 10:00:00,43.58,43.61,43.38,43.52,268875.0,40.1594,40.187,39.9751,40.1041,268875.0
2022-07-13 10:30:00,43.52,44.01,43.49,43.96,244949.0,40.1041,40.5556,40.0765,40.5096,244949.0
2022-07-13 11:00:00,43.97,44.08,43.92,43.92,192733.0,40.5188,40.6202,40.4727,40.4727,192733.0
2022-07-13 11:30:00,43.92,43.96,43.84,43.91,98047.0,40.4727,40.5096,40.399,40.4635,98047.0
2022-07-13 12:00:00,43.91,44.01,43.9,43.99,43662.0,40.4635,40.5556,40.4543,40.5372,43662.0
2022-07-13 12:30:00,43.98,44.01,43.95,44.0,56136.0,40.528,40.5556,40.5004,40.5464,56136.0
2022-07-13 13:00:00,44.0,44.08,43.98,44.03,188622.0,40.5464,40.6202,40.528,40.5741,188622.0
2022-07-13 13:30:00,44.03,44.07,43.99,44.05,174454.0,40.5741,40.6109,40.5372,40.5925,174454.0
2022-07-13 14:00:00,44.04,44.04,43.86,44.0,128386.0,40.5833,40.5833,40.4174,40.5464,128386.0
2022-07-13 14:30:00,44.0,44.06,43.96,44.04,126258.0,40.5464,40.6017,40.5096,40.5833,126258.0
2022-07-13 15:00:00,44.04,44.05,43.95,43.96,173767.0,40.5833,40.5925,40.5004,40.5096,173767.0
2022-07-13 15:30:00,43.96,43.98,43.88,43.9,296423.0,40.5096,40.528,40.4359,40.4543,296423.0
2022-07-14 09:30:00,43.12,43.13,42.85,42.93,944084.0,39.7355,39.7447,39.4867,39.5604,944084.0
2022-07-14 10:00:00,42.9,42.9,42.75,42.87,119891.0,39.5328,39.5328,39.3945,39.5051,119891.0
2022-07-14 10:30:00,42.9,42.96,42.83,42.92,78750.0,39.5328,39.5881,39.4683,39.5512,78750.0
2022-07-14 11:00:00,42.92,43.15,42.91,43.09,238635.0,39.5512,39.7631,39.542,39.7079,238635.0
2022-07-14 11:30:00,43.09,43.29,43.05,43.24,431041.0,39.7079,39.8922,39.671,39.8461,431041.0
2022-07-14 12:00:00,43.25,43.27,43.09,43.09,44726.0,39.8553,39.8737,39.7079,39.7079,44726.0
2022-07-14 12:30:00,43.1,43.13,42.94,42.99,54970.0,39.7171,39.7447,39.5696,39.6157,54970.0
2022-07-14 13:00:00,42.99,43.09,42.95,43.09,134606.0,39.6157,39.7079,39.5788,39.7079,134606.0
2022-07-14 13:30:00,43.08,43.15,43.01,43.13,87830.0,39.6986,39.7631,39.6341,39.7447,87830.0
2022-07-14 14:00:00,43.13,43.3,43.12,43.29,151568.0,39.7447,39.9014,39.7355,39.8922,151568.0
2022-07-14 14:30:00,43.29,43.36,43.26,43.31,80429.0,39.8922,39.9567,39.8645,39.9106,80429.0
2022-07-14 15:00:00,43.32,43.34,43.22,43.33,225823.0,39.9198,39.9382,39.8277,39.929,225823.0
2022-07-14 15:30:00,43.33,43.34,43.25,43.31,229959.0,39.929,39.9382,39.8553,39.9106,229959.0
2022-07-15 09:30:00,43.51,43.62,43.3,43.37,637665.0,40.0949,40.1963,39.9014,39.9659,637665.0
2022-07-15 10:00:00,43.39,43.72,43.38,43.71,368749.0,39.9843,40.2884,39.9751,40.2792,368749.0
2022-07-15 10:30:00,43.72,43.75,43.62,43.71,57667.0,40.2884,40.3161,40.1963,40.2792,57667.0
2022-07-15 11:00:00,43.7,43.83,43.7,43.83,348499.0,40.27,40.3898,40.27,40.3898,348499.0
2022-07-15 11:30:00,43.81,43.84,43.75,43.75,154432.0,40.3713,40.399,40.3161,40.3161,154432.0
2022-07-15 12:00:00,43.75,43.78,43.7,43.72,81185.0,40.3161,40.3437,40.27,40.2884,81185.0
2022-07-15 12:30:00,43.72,43.76,43.68,43.73,142615.0,40.2884,40.3253,40.2515,40.2976,142615.0
2022-07-15 13:00:00,43.74,43.79,43.74,43.77,643051.0,40.3068,40.3529,40.3068,40.3345,643051.0
2022-07-15 13:30:00,43.77,43.78,43.73,43.74,69366.0,40.3345,40.3437,40.2976,40.3068,69366.0
2022-07-15 14:00:00,43.74,43.76,43.72,43.73,1394941.0,40.3068,40.3253,40.2884,40.2976,1394941.0
2022-07-15 14:30:00,43.75,43.8,43.73,43.77,46805.0,40.3161,40.3621,40.2976,40.3345,46805.0
2022-07-15 15:00:00,43.76,43.78,43.75,43.76,54371.0,40.3253,40.3437,40.3161,40.3253,54371.0
2022-07-15 15:30:00,43.75,43.86,43.72,43.86,582979.0,40.3161,40.4174,40.2884,40.4174,582979.0
2022-07-18 09:30:00,44.46,44.65,44.46,44.59,162752.0,40.9703,41.1454,40.9703,41.0901,162752.0
2022-07-18 10:00:00,44.59,44.61,44.49,44.57,128627.0,41.0901,41.1086,40.998,41.0717,128627.0
2022-07-18 10:30:00,44.58,44.62,44.56,44.6,534825.0,41.0809,41.1178,41.0625,41.0993,534825.0
2022-07-18 11:00:00,44.6,44.6,44.48,44.49,104159.0,41.0993,41.0993,40.9888,40.998,104159.0
2022-07-18 11:30:00,44.49,44.57,44.48,44.57,147400.0,40.998,41.0717,40.9888,41.0717,147400.0
2022-07-18 12:00:00,44.56,44.6,44.55,44.58,130560.0,41.0625,41.0993,41.0533,41.0809,130560.0
2022-07-18 12:30:00,44.58,44.58,44.47,44.49,28246.0,41.0809,41.0809,40.9795,40.998,28246.0
2022-07-18 13:00:00,44.49,44.52,44.45,44.48,62640.0,40.998,41.0256,40.9611,40.9888,62640.0
2022-07-18 13:30:00,44.48,44.48,44.24,44.26,132800.0,40.9888,40.9888,40.7676,40.786,132800.0
2022-07-18 14:00:00,44.25,44.29,44.2,44.21,516156.0,40.7768,40.8137,40.7307,40.74,516156.0
2022-07-18 14:30:00,44.21,44.28,44.15,44.15,395770.0,40.74,40.8045,40.6847,40.6847,395770.0
2022-07-18 15:00:00,44.14,44.22,44.14,44.15,212106.0,40.6754,40.7492,40.6754,40.6847,212106.0
2022-07-18 15:30:00,44.14,44.14,44.01,44.09,287812.0,40.6754,40.6754,40.5556,40.6294,287812.0
2022-07-19 09:30:00,44.77,44.86,44.73,44.86,491939.0,41.256,41.3389,41.2191,41.3389,491939.0
2022-07-19 10:00:00,44.84,45.03,44.76,44.99,429669.0,41.3205,41.4956,41.2468,41.4587,429669.0
2022-07-19 10:30:00,45.01,45.05,44.92,45.02,42251.0,41.4772,41.514,41.3942,41.4864,42251.0
2022-07-19 11:00:00,45.03,45.09,45.0,45.02,45427.0,41.4956,41.5509,41.4679,41.4864,45427.0
2022-07-19 11:30:00,45.02,45.06,44.99,45.03,16621.0,41.4864,41.5232,41.4587,41.4956,16621.0
2022-07-19 12:00:00,45.04,45.04,44.95,45.04,41803.0,41.5048,41.5048,41.4219,41.5048,41803.0
2022-07-19 12:30:00,45.04,45.06,45.03,45.05,13684.0,41.5048,41.5232,41.4956,41.514,13684.0
2022-07-19 13:00:00,45.05,45.05,45.0,45.01,30020.0,41.514,41.514,41.4679,41.4772,30020.0
2022-07-19 13:30:00,45.03,45.1,45.03,45.09,46806.0,41.4956,41.5601,41.4956,41.5509,46806.0
2022-07-19 14:00:00,45.1,45.15,45.07,45.08,122721.0,41.5601,41.6062,41.5324,41.5417,122721.0
2022-07-19 14:30:00,45.08,45.12,45.07,45.12,176709.0,41.5417,41.5785,41.5324,41.5785,176709.0
2022-07-19 15:00:00,45.12,45.15,45.09,45.12,163262.0,41.5785,41.6062,41.5509,41.5785,163262.0
2022-07-19 15:30:00,45.12,45.17,45.09,45.14,327030.0,41.5785,41.6246,41.5509,41.597,327030.0
2022-07-20 09:30:00,45.08,45.09,44.89,44.9,83124.0,41.5417,41.5509,41.3666,41.3758,83124.0
2022-07-20 10:00:00,44.91,45.04,44.85,45.04,212171.0,41.385,41.5048,41.3297,41.5048,212171.0
2022-07-20 10:30:00,45.04,45.14,45.01,45.13,329680.0,41.5048,41.597,41.4772,41.5877,329680.0
2022-07-20 11:00:00,45.11,45.11,44.99,45.01,40288.0,41.5693,41.5693,41.4587,41.4772,40288.0
2022-07-20 11:30:00,45.01,45.08,44.98,45.07,37487.0,41.4772,41.5417,41.4495,41.5324,37487.0
2022-07-20 12:00:00,45.06,45.1,45.04,45.04,59024.0,41.5232,41.5601,41.5048,41.5048,59024.0
2022-07-20 12:30:00,45.04,45.07,44.82,44.93,38947.0,41.5048,41.5324,41.3021,41.4034,38947.0
2022-07-20 13:00:00,44.93,44.93,44.74,44.84,260843.0,41.4034,41.4034,41.2284,41.3205,260843.0
2022-07-20 13:30:00,44.84,44.89,44.71,44.72,102235.0,41.3205,41.3666,41.2007,41.2099,102235.0
2022-07-20 14:00:00,44.72,44.87,44.72,44.87,45166.0,41.2099,41.3481,41.2099,41.3481,45166.0
2022-07-20 14:30:00,44.87,44.93,44.85,44.91,128195.0,41.3481,41.4034,41.3297,41.385,128195.0
2022-07-20 15:00:00,44.91,44.99,44.9,44.98,111570.0,41.385,41.4587,41.3758,41.4495,111570.0
2022-07-20 15:30:00,44.98,44.98,44.87,44.89,854024.0,41.4495,41.4495,41.3481,41.3666,854024.0
2022-07-21 09:30:00,44.85,45.19,44.85,45.15,143478.0,41.3297,41.643,41.3297,41.6062,143478.0
2022-07-21 10:00:00,45.16,45.2,44.88,44.91,161467.0,41.6154,41.6522,41.3574,41.385,161467.0
2022-07-21 10:30:00,44.89,45.13,44.89,45.13,46272.0,41.3666,41.5877,41.3666,41.5877,46272.0
2022-07-21 11:00:00,45.11,45.19,45.03,45.11,109101.0,41.5693,41.643,41.4956,41.5693,109101.0
2022-07-21 11:30:00,45.12,45.21,45.08,45.16,100929.0,41.5785,41.6615,41.5417,41.6154,100929.0
2022-07-21 12:00:00,45.16,45.24,45.14,45.24,65968.0,41.6154,41.6891,41.597,41.6891,65968.0
2022-07-21 12:30:00,45.23,45.25,45.17,45.22,34308.0,41.6799,41.6983,41.6246,41.6707,34308.0
2022-07-21 13:00:00,45.22,45.23,45.15,45.17,86073.0,41.6707,41.6799,41.6062,41.6246,86073.0
2022-07-21 13:30:00,45.17,45.18,45.08,45.11,173142.0,41.6246,41.6338,41.5417,41.5693,173142.0
2022-07-21 14:00:00,45.12,45.21,45.1,45.19,74092.0,41.5785,41.6615,41.5601,41.643,74092.0
2022-07-21 14:30:00,45.19,45.2,45.13,45.18,104006.0,41.643,41.6522,41.5877,41.6338,104006.0
2022-07-21 15:00:00,45.19,45.28,45.18,45.27,81360.0,41.643,41.726,41.6338,41.7168,81360.0
2022-07-21 15:30:00,45.26,45.4,45.25,45.39,218701.0,41.7075,41.8365,41.6983,41.8273,218701.0
2022-07-22 09:30:00,45.46,45.67,45.41,45.48,151789.0,41.8918,42.0854,41.8458,41.9103,151789.0
2022-07-22 10:00:00,45.48,45.57,45.39,45.45,97939.0,41.9103,41.9932,41.8273,41.8826,97939.0
2022-07-22 10:30:00,45.45,45.51,45.43,45.48,223211.0,41.8826,41.9379,41.8642,41.9103,223211.0
2022-07-22 11:00:00,45.48,45.51,45.38,45.38,69113.0,41.9103,41.9379,41.8181,41.8181,69113.0
2022-07-22 11:30:00,45.38,45.39,45.26,45.33,119314.0,41.8181,41.8273,41.7075,41.772,119314.0
2022-07-22 12:00:00,45.33,45.34,45.25,45.27,82713.0,41.772,41.7813,41.6983,41.7168,82713.0
2022-07-22 12:30:00,45.28,45.33,45.24,45.24,105106.0,41.726,41.772,41.6891,41.6891,105106.0
2022-07-22 13:00:00,45.23,45.24,45.12,45.15,105748.0,41.6799,41.6891,41.5785,41.6062,105748.0
2022-07-22 13:30:00,45.14,45.14,45.04,45.1,151513.0,41.597,41.597,41.5048,41.5601,151513.0
2022-07-22 14:00:00,45.09,45.1,44.94,44.99,175482.0,41.5509,41.5601,41.4127,41.4587,175482.0
2022-07-22 14:30:00,44.98,45.0,44.94,44.98,227858.0,41.4495,41.4679,41.4127,41.4495,227858.0
2022-07-22 15:00:00,44.98,45.05,44.95,45.05,224204.0,41.4495,41.514,41.4219,41.514,224204.0
2022-07-22 15:30:00,45.05,45.11,44.99,45.11,507005.0,41.514,41.5693,41.4587,41.5693,507005.0
2022-07-25 09:30:00,45.39,45.46,45.29,45.41,170254.0,41.8273,41.8918,41.7352,41.8458,170254.0
2022-07-25 10:00:00,45.41,45.45,45.25,45.31,233471.0,41.8458,41.8826,41.6983,41.7536,233471.0
2022-07-25 10:30:00,45.28,45.33,45.21,45.29,578579.0,41.726,41.772,41.6615,41.7352,578579.0
2022-07-25 11:00:00,45.28,45.34,45.23,45.34,53553.0,41.726,41.7813,41.6799,41.7813,53553.0
2022-07-25 11:30:00,45.34,45.43,45.33,45.39,88987.0,41.7813,41.8642,41.772,41.8273,88987.0
2022-07-25 12:00:00,45.39,45.4,45.31,45.35,96347.0,41.8273,41.8365,41.7536,41.7905,96347.0
2022-07-25 12:30:00,45.35,45.45,45.35,45.42,182796.0,41.7905,41.8826,41.7905,41.855,182796.0
2022-07-25 13:00:00,45.42,45.46,45.41,45.41,81587.0,41.855,41.8918,41.8458,41.8458,81587.0
2022-07-25 13:30:00,45.41,45.42,45.35,45.37,56123.0,41.8458,41.855,41.7905,41.8089,56123.0
2022-07-25 14:00:00,45.36,45.38,45.34,45.36,188257.0,41.7997,41.8181,41.7813,41.7997,188257.0
2022-07-25 14:30:00,45.35,45.39,45.32,45.32,75186.0,41.7905,41.8273,41.7628,41.7628,75186.0
2022-07-25 15:00:00,45.32,45.34,45.28,45.31,179826.0,41.7628,41.7813,41.726,41.7536,179826.0
2022-07-25 15:30:00,45.3,45.43,45.29,45.42,230367.0,41.7444,41.8642,41.7352,41.855,230367.0
2022-07-26 09:30:00,45.2,45.27,45.12,45.19,314228.0,41.6522,41.7168,41.5785,41.643,314228.0
2022-07-26 10:00:00,45.18,45.2,45.07,45.11,71552.0,41.6338,41.6522,41.5324,41.5693,71552.0
2022-07-26 10:30:00,45.11,45.16,45.08,45.16,41486.0,41.5693,41.6154,41.5417,41.6154,41486.0
2022-07-26 11:00:00,45.19,45.2,45.03,45.04,34582.0,41.643,41.6522,41.4956,41.5048,34582.0
2022-07-26 11:30:00,45.03,45.04,44.89,44.91,132383.0,41.4956,41.5048,41.3666,41.385,132383.0
2022-07-26 12:00:00,44.92,45.0,44.91,44.99,9912.0,41.3942,41.4679,41.385,41.4587,9912.0
2022-07-26 12:30:00,44.99,45.03,44.96,45.02,21510.0,41.4587,41.4956,41.4311,41.4864,21510.0
2022-07-26 13:00:00,45.01,45.07,45.01,45.05,41330.0,41.4772,41.5324,41.4772,41.514,41330.0
2022-07-26 13:30:00,45.05,45.05,44.97,44.97,23446.0,41.514,41.514,41.4403,41.4403,23446.0
2022-07-26 14:00:00,44.97,45.05,44.94,44.94,174250.0,41.4403,41.514,41.4127,41.4127,174250.0
2022-07-26 14:30:00,44.93,44.95,44.9,44.94,31858.0,41.4034,41.4219,41.3758,41.4127,31858.0
2022-07-26 15:00:00,44.95,44.96,44.9,44.96,137204.0,41.4219,41.4311,41.3758,41.4311,137204.0
2022-07-26 15:30:00,44.95,44.98,44.88,44.88,985710.0,41.4219,41.4495,41.3574,41.3574,985710.0
2022-07-27 09:30:00,45.32,45.34,45.25,45.31,116543.0,41.7628,41.7813,41.6983,41.7536,116543.0
2022-07-27 10:00:00,45.31,45.36,45.28,45.3,159883.0,41.7536,41.7997,41.726,41.7444,159883.0
2022-07-27 10:30:00,45.28,45.31,45.27,45.3,77143.0,41.726,41.7536,41.7168,41.7444,77143.0
2022-07-27 11:00:00,45.3,45.37,45.3,45.33,35558.0,41.7444,41.8089,41.7444,41.772,35558.0
2022-07-27 11:30:00,45.32,45.35,45.26,45.3,56683.0,41.7628,41.7905,41.7075,41.7444,56683.0
2022-07-27 12:00:00,45.3,45.32,45.26,45.28,105553.0,41.7444,41.7628,41.7075,41.726,105553.0
2022-07-27 12:30:00,45.28,45.29,45.25,45.25,79485.0,41.726,41.7352,41.6983,41.6983,79485.0
2022-07-27 13:00:00,45.25,45.27,45.23,45.25,232470.0,41.6983,41.7168,41.6799,41.6983,232470.0
2022-07-27 13:30:00,45.25,45.28,45.23,45.25,313259.0,41.6983,41.726,41.6799,41.6983,313259.0
2022-07-27 14:00:00,45.23,45.43,45.23,45.35,92863.0,41.6799,41.8642,41.6799,41.7905,92863.0
2022-07-27 14:30:00,45.34,45.8,45.18,45.71,483245.0,41.7813,42.2052,41.6338,42.1222,483245.0
2022-07-27 15:00:00,45.73,45.91,45.65,45.91,236614.0,42.1406,42.3065,42.0669,42.3065,236614.0
2022-07-27 15:30:00,45.93,45.95,45.81,45.86,395815.0,42.3249,42.3434,42.2144,42.2604,395815.0
2022-07-28 09:30:00,45.82,45.89,45.56,45.65,159067.0,42.2236,42.2881,41.984,42.0669,159067.0
2022-07-28 10:00:00,45.67,45.71,45.51,45.54,203906.0,42.0854,42.1222,41.9379,41.9656,203906.0
2022-07-28 10:30:00,45.56,45.72,45.52,45.72,89507.0,41.984,42.1314,41.9471,42.1314,89507.0
2022-07-28 11:00:00,45.73,45.88,45.7,45.87,63568.0,42.1406,42.2789,42.113,42.2697,63568.0
2022-07-28 11:30:00,45.87,45.92,45.84,45.86,87933.0,42.2697,42.3157,42.242,42.2604,87933.0
2022-07-28 12:00:00,45.86,45.9,45.83,45.9,58725.0,42.2604,42.2973,42.2328,42.2973,58725.0
2022-07-28 12:30:00,45.9,45.92,45.87,45.92,41005.0,42.2973,42.3157,42.2697,42.3157,41005.0
2022-07-28 13:00:00,45.92,45.99,45.89,45.97,54366.0,42.3157,42.3802,42.2881,42.3618,54366.0
2022-07-28 13:30:00,45.97,46.06,45.97,46.05,47822.0,42.3618,42.4447,42.3618,42.4355,47822.0
2022-07-28 14:00:00,46.04,46.04,45.99,46.01,116984.0,42.4263,42.4263,42.3802,42.3987,116984.0
2022-07-28 14:30:00,46.02,46.08,46.0,46.08,131109.0,42.4079,42.4632,42.3895,42.4632,131109.0
2022-07-28 15:00:00,46.09,46.16,46.09,46.16,67103.0,42.4724,42.5369,42.4724,42.5369,67103.0
2022-07-28 15:30:00,46.15,46.18,46.11,46.13,249465.0,42.5277,42.5553,42.4908,42.5092,249465.0
2022-07-29 09:30:00,46.01,46.06,45.87,46.01,101884.0,42.3987,42.4447,42.2697,42.3987,101884.0
2022-07-29 10:00:00,46.01,46.17,45.99,46.16,117986.0,42.3987,42.5461,42.3802,42.5369,117986.0
2022-07-29 10:30:00,46.14,46.24,46.08,46.19,201999.0,42.5185,42.6106,42.4632,42.5645,201999.0
2022-07-29 11:00:00,46.18,46.27,46.16,46.21,91062.0,42.5553,42.6383,42.5369,42.583,91062.0
2022-07-29 11:30:00,46.2,46.29,46.18,46.25,34901.0,42.5738,42.6567,42.5553,42.6198,34901.0
2022-07-29 12:00:00,46.25,46.25,46.18,46.18,32814.0,42.6198,42.6198,42.5553,42.5553,32814.0
2022-07-29 12:30:00,46.19,46.25,46.13,46.25,197460.0,42.5645,42.6198,42.5092,42.6198,197460.0
2022-07-29 13:00:00,46.25,46.25,46.21,46.21,64400.0,42.6198,42.6198,42.583,42.583,64400.0
2022-07-29 13:30:00,46.21,46.26,46.21,46.24,70248.0,42.583,42.629,42.583,42.6106,70248.0
2022-07-29 14:00:00,46.23,46.29,46.23,46.28,74048.0,42.6014,42.6567,42.6014,42.6475,74048.0
2022-07-29 14:30:00,46.28,46.34,46.26,46.33,185669.0,42.6475,42.7028,42.629,42.6936,185669.0
2022-07-29 15:00:00,46.34,46.38,46.34,46.37,182474.0,42.7028,42.7396,42.7028,42.7304,182474.0
2022-07-29 15:30:00,46.37,46.5,46.36,46.5,549515.0,42.7304,42.8502,42.7212,42.8502,549515.0
2022-08-01 09:30:00,46.3,46.43,46.13,46.39,158688.0,42.6659,42.7857,42.5092,42.7488,158688.0
2022-08-01 10:00:00,46.36,46.53,46.34,46.35,291027.0,42.7212,42.8779,42.7028,42.712,291027.0
2022-08-01 10:30:00,46.37,46.62,46.36,46.58,45455.0,42.7304,42.9608,42.7212,42.9239,45455.0
2022-08-01 11:00:00,46.59,46.6,46.39,46.47,113358.0,42.9331,42.9424,42.7488,42.8226,113358.0
2022-08-01 11:30:00,46.48,46.49,46.42,46.43,124402.0,42.8318,42.841,42.7765,42.7857,124402.0
2022-08-01 12:00:00,46.43,46.44,46.34,46.4,150841.0,42.7857,42.7949,42.7028,42.7581,150841.0
2022-08-01 12:30:00,46.39,46.42,46.36,46.39,347195.0,42.7488,42.7765,42.7212,42.7488,347195.0
2022-08-01 13:00:00,46.39,46.39,46.24,46.24,382232.0,42.7488,42.7488,42.6106,42.6106,382232.0
2022-08-01 13:30:00,46.24,46.25,46.18,46.25,84018.0,42.6106,42.6198,42.5553,42.6198,84018.0
2022-08-01 14:00:00,46.24,46.3,46.2,46.26,243417.0,42.6106,42.6659,42.5738,42.629,243417.0
2022-08-01 14:30:00,46.27,46.35,46.21,46.33,228669.0,42.6383,42.712,42.583,42.6936,228669.0
2022-08-01 15:00:00,46.33,46.38,46.29,46.3,392372.0,42.6936,42.7396,42.6567,42.6659,392372.0
2022-08-01 15:30:00,46.3,46.37,46.3,46.35,391448.0,42.6659,42.7304,42.6659,42.712,391448.0
2022-08-02 09:30:00,46.0,46.11,45.93,45.96,138993.0,42.3895,42.4908,42.3249,42.3526,138993.0
2022-08-02 10:00:00,45.95,45.98,45.79,45.98,391410.0,42.3434,42.371,42.1959,42.371,391410.0
2022-08-02 10:30:00,46.0,46.17,45.9,46.12,48042.0,42.3895,42.5461,42.2973,42.5,48042.0
2022-08-02 11:00:00,46.12,46.15,46.01,46.1,44764.0,42.5,42.5277,42.3987,42.4816,44764.0
2022-08-02 11:30:00,46.09,46.14,46.03,46.07,42334.0,42.4724,42.5185,42.4171,42.454,42334.0
2022-08-02 12:00:00,46.06,46.26,46.06,46.26,46912.0,42.4447,42.629,42.4447,42.629,46912.0
2022-08-02 12:30:00,46.26,46.28,46.22,46.24,38766.0,42.629,42.6475,42.5922,42.6106,38766.0
2022-08-02 13:00:00,46.23,46.23,46.01,46.02,114479.0,42.6014,42.6014,42.3987,42.4079,114479.0
2022-08-02 13:30:00,46.0,46.0,45.89,45.95,69490.0,42.3895,42.3895,42.2881,42.3434,69490.0
2022-08-02 14:00:00,45.95,46.02,45.92,46.02,55090.0,42.3434,42.4079,42.3157,42.4079,55090.0
2022-08-02 14:30:00,46.02,46.06,45.93,45.95,114004.0,42.4079,42.4447,42.3249,42.3434,114004.0
2022-08-02 15:00:00,45.95,45.97,45.88,45.94,184809.0,42.3434,42.3618,42.2789,42.3342,184809.0
2022-08-02 15:30:00,45.93,45.97,45.79,45.8,109470.0,42.3249,42.3618,42.1959,42.2052,109470.0
2022-08-03 09:30:00,45.99,46.0,45.89,45.95,83377.0,42.3802,42.3895,42.2881,42.3434,83377.0
2022-08-03 10:00:00,45.94,45.94,45.76,45.83,123684.0,42.3342,42.3342,42.1683,42.2328,123684.0
2022-08-03 10:30:00,45.84,45.86,45.72,45.83,117850.0,42.242,42.2604,42.1314,42.2328,117850.0
2022-08-03 11:00:00,45.83,45.94,45.81,45.91,55628.0,42.2328,42.3342,42.2144,42.3065,55628.0
2022-08-03 11:30:00,45.92,46.03,45.92,46.02,41957.0,42.3157,42.4171,42.3157,42.4079,41957.0
2022-08-03 12:00:00,46.01,46.09,46.0,46.05,104817.0,42.3987,42.4724,42.3895,42.4355,104817.0
2022-08-03 12:30:00,46.05,46.1,46.05,46.08,93934.0,42.4355,42.4816,42.4355,42.4632,93934.0
2022-08-03 13:00:00,46.09,46.12,46.07,46.1,30794.0,42.4724,42.5,42.454,42.4816,30794.0
2022-08-03 13:30:00,46.1,46.12,46.08,46.11,10172.0,42.4816,42.5,42.4632,42.4908,10172.0
2022-08-03 14:00:00,46.11,46.13,46.1,46.12,30655.0,42.4908,42.5092,42.4816,42.5,30655.0
2022-08-03 14:30:00,46.11,46.13,46.03,46.09,27629.0,42.4908,42.5092,42.4171,42.4724,27629.0
2022-08-03 15:00:00,46.09,46.13,46.07,46.12,94510.0,42.4724,42.5092,42.454,42.5,94510.0
2022-08-03 15:30:00,46.11,46.19,46.09,46.09,319678.0,42.4908,42.5645,42.4724,42.4724,319678.0
2022-08-04 09:30:00,46.22,46.36,46.19,46.31,149243.0,42.5922,42.7212,42.5645,42.6751,149243.0
2022-08-04 10:00:00,46.31,46.35,46.21,46.21,140110.0,42.6751,42.712,42.583,42.583,140110.0
2022-08-04 10:30:00,46.21,46.29,46.15,46.28,27363.0,42.583,42.6567,42.5277,42.6475,27363.0
2022-08-04 11:00:00,46.29,46.31,46.23,46.29,30019.0,42.6567,42.6751,42.6014,42.6567,30019.0
2022-08-04 11:30:00,46.3,46.34,46.22,46.33,87900.0,42.6659,42.7028,42.5922,42.6936,87900.0
2022-08-04 12:00:00,46.33,46.39,46.32,46.39,77393.0,42.6936,42.7488,42.6843,42.7488,77393.0
2022-08-04 12:30:00,46.39,46.39,46.27,46.31,139838.0,42.7488,42.7488,42.6383,42.6751,139838.0
2022-08-04 13:00:00,46.31,46.37,46.3,46.37,77380.0,42.6751,42.7304,42.6659,42.7304,77380.0
2022-08-04 13:30:00,46.37,46.4,46.35,46.36,107290.0,42.7304,42.7581,42.712,42.7212,107290.0
2022-08-04 14:00:00,46.36,46.39,46.34,46.39,79755.0,42.7212,42.7488,42.7028,42.7488,79755.0
2022-08-04 14:30:00,46.38,46.4,46.32,46.39,71930.0,42.7396,42.7581,42.6843,42.7488,71930.0
2022-08-04 15:00:00,46.38,46.43,46.37,46.39,73664.0,42.7396,42.7857,42.7304,42.7488,73664.0
2022-08-04 15:30:00,46.39,46.39,46.3,46.34,306105.0,42.7488,42.7488,42.6659,42.7028,306105.0
2022-08-05 09:30:00,45.83,46.02,45.82,46.02,140816.0,42.2328,42.4079,42.2236,42.4079,140816.0
2022-08-05 10:00:00,46.0,46.14,45.95,46.11,259426.0,42.3895,42.5185,42.3434,42.4908,259426.0
2022-08-05 10:30:00,46.12,46.12,46.05,46.08,61146.0,42.5,42.5,42.4355,42.4632,61146.0
2022-08-05 11:00:00,46.08,46.08,45.84,45.84,37378.0,42.4632,42.4632,42.242,42.242,37378.0
2022-08-05 11:30:00,45.82,45.91,45.82,45.89,59745.0,42.2236,42.3065,42.2236,42.2881,59745.0
2022-08-05 12:00:00,45.91,45.98,45.89,45.97,61425.0,42.3065,42.371,42.2881,42.3618,61425.0
2022-08-05 12:30:00,45.96,46.05,45.94,46.04,19302.0,42.3526,42.4355,42.3342,42.4263,19302.0
2022-08-05 13:00:00,46.05,46.12,46.04,46.07,42661.0,42.4355,42.5,42.4263,42.454,42661.0
2022-08-05 13:30:00,46.07,46.09,46.05,46.05,93360.0,42.454,42.4724,42.4355,42.4355,93360.0
2022-08-05 14:00:00,46.04,46.05,45.98,45.98,36691.0,42.4263,42.4355,42.371,42.371,36691.0
2022-08-05 14:30:00,45.97,46.02,45.97,45.99,66460.0,42.3618,42.4079,42.3618,42.3802,66460.0
2022-08-05 15:00:00,46.0,46.07,45.99,46.07,51509.0,42.3895,42.454,42.3802,42.454,51509.0
2022-08-05 15:30:00,46.07,46.15,46.06,46.09,86278.0,42.454,42.5277,42.4447,42.4724,86278.0
2022-08-08 09:30:00,46.39,46.58,46.39,46.54,238959.0,42.7488,42.9239,42.7488,42.8871,238959.0
2022-08-08 10:00:00,46.55,46.57,46.48,46.5,669283.0,42.8963,42.9147,42.8318,42.8502,669283.0
2022-08-08 10:30:00,46.5,46.52,46.44,46.47,68040.0,42.8502,42.8686,42.7949,42.8226,68040.0
2022-08-08 11:00:00,46.49,46.5,46.4,46.42,75669.0,42.841,42.8502,42.7581,42.7765,75669.0
2022-08-08 11:30:00,46.43,46.47,46.28,46.34,91494.0,42.7857,42.8226,42.6475,42.7028,91494.0
2022-08-08 12:00:00,46.35,46.36,46.2,46.23,35789.0,42.712,42.7212,42.5738,42.6014,35789.0
2022-08-08 12:30:00,46.24,46.29,46.2,46.26,60402.0,42.6106,42.6567,42.5738,42.629,60402.0
2022-08-08 13:00:00,46.26,46.31,46.24,46.25,43320.0,42.629,42.6751,42.6106,42.6198,43320.0
2022-08-08 13:30:00,46.25,46.31,46.24,46.31,48576.0,42.6198,42.6751,42.6106,42.6751,48576.0
2022-08-08 14:00:00,46.3,46.3,46.2,46.21,112431.0,42.6659,42.6659,42.5738,42.583,112431.0
2022-08-08 14:30:00,46.23,46.23,46.14,46.2,28348.0,42.6014,42.6014,42.5185,42.5738,28348.0
2022-08-08 15:00:00,46.19,46.22,46.15,46.21,36970.0,42.5645,42.5922,42.5277,42.583,36970.0
2022-08-08 15:30:00,46.2,46.24,46.18,46.21,330004.0,42.5738,42.6106,42.5553,42.583,330004.0
2022-08-09 09:30:00,46.23,46.29,46.14,46.18,115875.0,42.6014,42.6567,42.5185,42.5553,115875.0
2022-08-09 10:00:00,46.18,46.18,46.12,46.14,88282.0,42.5553,42.5553,42.5,42.5185,88282.0
2022-08-09 10:30:00,46.15,46.17,46.09,46.09,112054.0,42.5277,42.5461,42.4724,42.4724,112054.0
2022-08-09 11:00:00,46.09,46.16,46.03,46.09,54597.0,42.4724,42.5369,42.4171,42.4724,54597.0
2022-08-09 11:30:00,46.09,46.12,46.05,46.09,73019.0,42.4724,42.5,42.4355,42.4724,73019.0
2022-08-09 12:00:00,46.08,46.09,45.99,45.99,419622.0,42.4632,42.4724,42.3802,42.3802,419622.0
2022-08-09 12:30:00,46.0,46.0,45.93,45.96,394016.0,42.3895,42.3895,42.3249,42.3526,394016.0
2022-08-09 13:00:00,45.98,46.0,45.96,45.99,60109.0,42.371,42.3895,42.3526,42.3802,60109.0
2022-08-09 13:30:00,45.99,45.99,45.91,45.99,60937.0,42.3802,42.3802,42.3065,42.3802,60937.0
2022-08-09 14:00:00,45.98,46.0,45.89,45.91,84306.0,42.371,42.3895,42.2881,42.3065,84306.0
2022-08-09 14:30:00,45.9,45.99,45.9,45.97,60462.0,42.2973,42.3802,42.2973,42.3618,60462.0
2022-08-09 15:00:00,45.97,46.04,45.95,46.01,182162.0,42.3618,42.4263,42.3434,42.3987,182162.0
2022-08-09 15:30:00,46.01,46.03,45.95,45.98,175491.0,42.3987,42.4171,42.3434,42.371,175491.0
2022-08-10 09:30:00,46.72,46.79,46.59,46.7,261981.0,43.0529,43.1174,42.9331,43.0345,261981.0
2022-08-10 10:00:00,46.71,46.82,46.66,46.8,130558.0,43.0437,43.1451,42.9976,43.1267,130558.0
2022-08-10 10:30:00,46.82,46.91,46.8,46.91,72539.0,43.1451,43.228,43.1267,43.228,72539.0
2022-08-10 11:00:00,46.91,46.99,46.88,46.95,90479.0,43.228,43.3017,43.2004,43.2649,90479.0
2022-08-10 11:30:00,46.96,46.98,46.86,46.9,45106.0,43.2741,43.2925,43.182,43.2188,45106.0
2022-08-10 12:00:00,46.91,46.94,46.86,46.89,25119.0,43.228,43.2557,43.182,43.2096,25119.0
2022-08-10 12:30:00,46.91,46.92,46.88,46.89,24468.0,43.228,43.2372,43.2004,43.2096,24468.0
2022-08-10 13:00:00,46.9,46.95,46.88,46.91,80671.0,43.2188,43.2649,43.2004,43.228,80671.0
2022-08-10 13:30:00,46.92,46.97,46.9,46.93,97327.0,43.2372,43.2833,43.2188,43.2465,97327.0
2022-08-10 14:00:00,46.93,46.95,46.85,46.85,70378.0,43.2465,43.2649,43.1727,43.1727,70378.0
2022-08-10 14:30:00,46.84,46.88,46.81,46.82,197521.0,43.1635,43.2004,43.1359,43.1451,197521.0
2022-08-10 15:00:00,46.81,46.87,46.79,46.87,277102.0,43.1359,43.1912,43.1174,43.1912,277102.0
2022-08-10 15:30:00,46.86,46.93,46.85,46.92,342825.0,43.182,43.2465,43.1727,43.2372,342825.0
2022-08-11 09:30:00,47.15,47.37,47.14,47.34,131303.0,43.4492,43.6519,43.44,43.6243,131303.0
2022-08-11 10:00:00,47.35,47.42,47.33,47.34,276000.0,43.6335,43.698,43.6151,43.6243,276000.0
2022-08-11 10:30:00,47.34,47.4,47.24,47.29,150329.0,43.6243,43.6796,43.5321,43.5782,150329.0
2022-08-11 11:00:00,47.26,47.28,47.08,47.16,105806.0,43.5506,43.569,43.3847,43.4584,105806.0
2022-08-11 11:30:00,47.15,47.19,47.09,47.13,172711.0,43.4492,43.486,43.3939,43.4308,172711.0
2022-08-11 12:00:00,47.14,47.16,47.09,47.16,30420.0,43.44,43.4584,43.3939,43.4584,30420.0
2022-08-11 12:30:00,47.16,47.19,47.14,47.17,60217.0,43.4584,43.486,43.44,43.4676,60217.0
2022-08-11 13:00:00,47.18,47.22,47.12,47.17,125300.0,43.4768,43.5137,43.4215,43.4676,125300.0
2022-08-11 13:30:00,47.17,47.18,47.1,47.11,42971.0,43.4676,43.4768,43.4031,43.4123,42971.0
2022-08-11 14:00:00,47.11,47.11,47.03,47.06,80584.0,43.4123,43.4123,43.3386,43.3663,80584.0
2022-08-11 14:30:00,47.05,47.06,46.9,46.95,1176217.0,43.357,43.3663,43.2188,43.2649,1176217.0
2022-08-11 15:00:00,46.94,46.95,46.87,46.94,1016632.0,43.2557,43.2649,43.1912,43.2557,1016632.0
2022-08-11 15:30:00,46.95,46.97,46.89,46.94,1079141.0,43.2649,43.2833,43.2096,43.2557,1079141.0
2022-08-12 09:30:00,47.0,47.06,46.96,47.06,46589.0,43.311,43.3663,43.2741,43.3663,46589.0
2022-08-12 10:00:00,47.06,47.06,46.91,47.0,588246.0,43.3663,43.3663,43.228,43.311,588246.0
2022-08-12 10:30:00,47.0,47.05,46.94,46.96,142939.0,43.311,43.357,43.2557,43.2741,142939.0
2022-08-12 11:00:00,46.96,47.07,46.95,47.04,76870.0,43.2741,43.3755,43.2649,43.3478,76870.0
2022-08-12 11:30:00,47.04,47.09,47.03,47.06,148152.0,43.3478,43.3939,43.3386,43.3663,148152.0
2022-08-12 12:00:00,47.06,47.13,47.06,47.13,61577.0,43.3663,43.4308,43.3663,43.4308,61577.0
2022-08-12 12:30:00,47.12,47.16,47.11,47.14,38198.0,43.4215,43.4584,43.4123,43.44,38198.0
2022-08-12 13:00:00,47.14,47.2,47.13,47.19,36543.0,43.44,43.4953,43.4308,43.486,36543.0
2022-08-12 13:30:00,47.2,47.23,47.18,47.22,21570.0,43.4953,43.5229,43.4768,43.5137,21570.0
2022-08-12 14:00:00,47.22,47.26,47.21,47.26,37892.0,43.5137,43.5506,43.5045,43.5506,37892.0
2022-08-12 14:30:00,47.26,47.3,47.25,47.28,109567.0,43.5506,43.5874,43.5413,43.569,109567.0
2022-08-12 15:00:00,47.28,47.31,47.26,47.3,99629.0,43.569,43.5966,43.5506,43.5874,99629.0
2022-08-12 15:30:00,47.3,47.36,47.29,47.36,170035.0,43.5874,43.6427,43.5782,43.6427,170035.0
2022-08-15 09:30:00,46.95,47.0,46.89,47.0,139151.0,43.2649,43.311,43.2096,43.311,139151.0
2022-08-15 10:00:00,46.99,46.99,46.87,46.9,116560.0,43.3017,43.3017,43.1912,43.2188,116560.0
2022-08-15 10:30:00,46.9,46.98,46.89,46.95,383618.0,43.2188,43.2925,43.2096,43.2649,383618.0
2022-08-15 11:00:00,46.93,46.98,46.91,46.98,108474.0,43.2465,43.2925,43.228,43.2925,108474.0
2022-08-15 11:30:00,46.99,47.09,46.97,47.07,351236.0,43.3017,43.3939,43.2833,43.3755,351236.0
2022-08-15 12:00:00,47.07,47.09,47.05,47.06,57190.0,43.3755,43.3939,43.357,43.3663,57190.0
2022-08-15 12:30:00,47.07,47.1,47.05,47.09,81340.0,43.3755,43.4031,43.357,43.3939,81340.0
2022-08-15 13:00:00,47.1,47.12,47.05,47.06,26808.0,43.4031,43.4215,43.357,43.3663,26808.0
2022-08-15 13:30:00,47.06,47.06,47.02,47.03,28836.0,43.3663,43.3663,43.3294,43.3386,28836.0
2022-08-15 14:00:00,47.03,47.03,46.98,47.01,40022.0,43.3386,43.3386,43.2925,43.3202,40022.0
2022-08-15 14:30:00,47.02,47.04,47.01,47.03,83042.0,43.3294,43.3478,43.3202,43.3386,83042.0
2022-08-15 15:00:00,47.04,47.11,47.03,47.09,30959.0,43.3478,43.4123,43.3386,43.3939,30959.0
2022-08-15 15:30:00,47.09,47.11,47.05,47.07,229413.0,43.3939,43.4123,43.357,43.3755,229413.0
2022-08-16 09:30:00,46.89,46.96,46.84,46.96,48519.0,43.2096,43.2741,43.1635,43.2741,48519.0
2022-08-16 10:00:00,46.95,46.95,46.87,46.94,411006.0,43.2649,43.2649,43.1912,43.2557,411006.0
2022-08-16 10:30:00,46.94,46.97,46.88,46.92,35669.0,43.2557,43.2833,43.2004,43.2372,35669.0
2022-08-16 11:00:00,46.92,46.99,46.92,46.99,18156.0,43.2372,43.3017,43.2372,43.3017,18156.0
2022-08-16 11:30:00,46.99,47.04,46.98,47.03,48823.0,43.3017,43.3478,43.2925,43.3386,48823.0
2022-08-16 12:00:00,47.03,47.05,47.0,47.04,29311.0,43.3386,43.357,43.311,43.3478,29311.0
2022-08-16 12:30:00,47.04,47.04,47.01,47.02,22460.0,43.3478,43.3478,43.3202,43.3294,22460.0
2022-08-16 13:00:00,47.02,47.06,47.02,47.05,18551.0,43.3294,43.3663,43.3294,43.357,18551.0
2022-08-16 13:30:00,47.05,47.14,47.05,47.13,45889.0,43.357,43.44,43.357,43.4308,45889.0
2022-08-16 14:00:00,47.13,47.18,47.12,47.16,36486.0,43.4308,43.4768,43.4215,43.4584,36486.0
2022-08-16 14:30:00,47.16,47.16,46.95,47.02,88317.0,43.4584,43.4584,43.2649,43.3294,88317.0
2022-08-16 15:00:00,47.02,47.07,46.99,47.07,41317.0,43.3294,43.3755,43.3017,43.3755,41317.0
2022-08-16 15:30:00,47.07,47.11,47.06,47.1,132200.0,43.3755,43.4123,43.3663,43.4031,132200.0
2022-08-17 09:30:00,46.73,46.78,46.64,46.74,93053.0,43.0622,43.1082,42.9792,43.0714,93053.0
2022-08-17 10:00:00,46.73,46.83,46.7,46.72,66205.0,43.0622,43.1543,43.0345,43.0529,66205.0
2022-08-17 10:30:00,46.74,46.76,46.6,46.6,44969.0,43.0714,43.0898,42.9424,42.9424,44969.0
2022-08-17 11:00:00,46.6,46.66,46.59,46.62,139344.0,42.9424,42.9976,42.9331,42.9608,139344.0
2022-08-17 11:30:00,46.64,46.68,46.54,46.55,392246.0,42.9792,43.0161,42.8871,42.8963,392246.0
2022-08-17 12:00:00,46.55,46.64,46.54,46.64,32611.0,42.8963,42.9792,42.8871,42.9792,32611.0
2022-08-17 12:30:00,46.65,46.73,46.65,46.71,137946.0,42.9884,43.0622,42.9884,43.0437,137946.0
2022-08-17 13:00:00,46.71,46.74,46.67,46.73,146525.0,43.0437,43.0714,43.0069,43.0622,146525.0
2022-08-17 13:30:00,46.74,46.75,46.7,46.74,136858.0,43.0714,43.0806,43.0345,43.0714,136858.0
2022-08-17 14:00:00,46.74,46.98,46.72,46.92,348972.0,43.0714,43.2925,43.0529,43.2372,348972.0
2022-08-17 14:30:00,46.92,47.01,46.85,46.85,125458.0,43.2372,43.3202,43.1727,43.1727,125458.0
2022-08-17 15:00:00,46.84,46.9,46.74,46.79,634661.0,43.1635,43.2188,43.0714,43.1174,634661.0
2022-08-17 15:30:00,46.79,46.8,46.73,46.75,306323.0,43.1174,43.1267,43.0622,43.0806,306323.0
2022-08-18 09:30:00,46.68,46.7,46.54,46.58,196571.0,43.0161,43.0345,42.8871,42.9239,196571.0
2022-08-18 10:00:00,46.58,46.59,46.5,46.56,195441.0,42.9239,42.9331,42.8502,42.9055,195441.0
2022-08-18 10:30:00,46.58,46.64,46.55,46.6,55428.0,42.9239,42.9792,42.8963,42.9424,55428.0
2022-08-18 11:00:00,46.61,46.69,46.58,46.66,26479.0,42.9516,43.0253,42.9239,42.9976,26479.0
2022-08-18 11:30:00,46.68,46.69,46.6,46.61,46809.0,43.0161,43.0253,42.9424,42.9516,46809.0
2022-08-18 12:00:00,46.61,46.63,46.51,46.53,30976.0,42.9516,42.97,42.8594,42.8779,30976.0
2022-08-18 12:30:00,46.52,46.53,46.44,46.45,47700.0,42.8686,42.8779,42.7949,42.8041,47700.0
2022-08-18 13:00:00,46.45,46.5,46.43,46.49,82147.0,42.8041,42.8502,42.7857,42.841,82147.0
2022-08-18 13:30:00,46.49,46.52,46.47,46.47,26098.0,42.841,42.8686,42.8226,42.8226,26098.0
2022-08-18 14:00:00,46.47,46.54,46.47,46.53,30889.0,42.8226,42.8871,42.8226,42.8779,30889.0
2022-08-18 14:30:00,46.52,46.57,46.5,46.56,36447.0,42.8686,42.9147,42.8502,42.9055,36447.0
2022-08-18 15:00:00,46.56,46.64,46.56,46.64,53621.0,42.9055,42.9792,42.9055,42.9792,53621.0
2022-08-18 15:30:00,46.63,46.64,46.54,46.59,79732.0,42.97,42.9792,42.8871,42.9331,79732.0
2022-08-19 09:30:00,46.18,46.21,46.01,46.01,327902.0,42.5553,42.583,42.3987,42.3987,327902.0
2022-08-19 10:00:00,46.01,46.07,45.97,46.03,240838.0,42.3987,42.454,42.3618,42.4171,240838.0
2022-08-19 10:30:00,46.03,46.05,45.91,45.91,150141.0,42.4171,42.4355,42.3065,42.3065,150141.0
2022-08-19 11:00:00,45.91,45.93,45.86,45.91,100195.0,42.3065,42.3249,42.2604,42.3065,100195.0
2022-08-19 11:30:00,45.92,46.01,45.91,45.94,94024.0,42.3157,42.3987,42.3065,42.3342,94024.0
2022-08-19 12:00:00,45.94,45.99,45.93,45.95,77023.0,42.3342,42.3802,42.3249,42.3434,77023.0
2022-08-19 12:30:00,45.95,46.02,45.94,46.01,80386.0,42.3434,42.4079,42.3342,42.3987,80386.0
2022-08-19 13:00:00,46.01,46.02,45.97,45.97,49002.0,42.3987,42.4079,42.3618,42.3618,49002.0
2022-08-19 13:30:00,45.96,45.99,45.92,45.99,33352.0,42.3526,42.3802,42.3157,42.3802,33352.0
2022-08-19 14:00:00,45.98,46.0,45.93,45.96,25676.0,42.371,42.3895,42.3249,42.3526,25676.0
2022-08-19 14:30:00,45.96,45.97,45.88,45.88,87123.0,42.3526,42.3618,42.2789,42.2789,87123.0
2022-08-19 15:00:00,45.89,45.92,45.85,45.92,119156.0,42.2881,42.3157,42.2512,42.3157,119156.0
2022-08-19 15:30:00,45.93,45.97,45.9,45.95,163792.0,42.3249,42.3618,42.2973,42.3434,163792.0
2022-08-22 09:30:00,45.54,45.54,45.4,45.44,509839.0,41.9656,41.9656,41.8365,41.8734,509839.0
2022-08-22 10:00:00,45.42,45.45,45.32,45.34,93733.0,41.855,41.8826,41.7628,41.7813,93733.0
2022-08-22 10:30:00,45.33,45.43,45.33,45.35,369640.0,41.772,41.8642,41.772,41.7905,369640.0
2022-08-22 11:00:00,45.35,45.41,45.32,45.32,103572.0,41.7905,41.8458,41.7628,41.7628,103572.0
2022-08-22 11:30:00,45.32,45.4,45.31,45.38,130697.0,41.7628,41.8365,41.7536,41.8181,130697.0
2022-08-22 12:00:00,45.38,45.44,45.36,45.4,37175.0,41.8181,41.8734,41.7997,41.8365,37175.0
2022-08-22 12:30:00,45.4,45.44,45.37,45.39,72720.0,41.8365,41.8734,41.8089,41.8273,72720.0
2022-08-22 13:00:00,45.39,45.4,45.33,45.33,202815.0,41.8273,41.8365,41.772,41.772,202815.0
2022-08-22 13:30:00,45.33,45.33,45.27,45.28,64360.0,41.772,41.772,41.7168,41.726,64360.0
2022-08-22 14:00:00,45.28,45.3,45.26,45.28,55241.0,41.726,41.7444,41.7075,41.726,55241.0
2022-08-22 14:30:00,45.28,45.29,45.25,45.27,57799.0,41.726,41.7352,41.6983,41.7168,57799.0
2022-08-22 15:00:00,45.28,45.33,45.27,45.28,272376.0,41.726,41.772,41.7168,41.726,272376.0
2022-08-22 15:30:00,45.29,45.32,45.22,45.31,174379.0,41.7352,41.7628,41.6707,41.7536,174379.0
2022-08-23 09:30:00,45.33,45.52,45.23,45.5,393444.0,41.772,41.9471,41.6799,41.9287,393444.0
2022-08-23 10:00:00,45.5,45.7,45.47,45.51,194982.0,41.9287,42.113,41.9011,41.9379,194982.0
2022-08-23 10:30:00,45.5,45.58,45.46,45.46,68842.0,41.9287,42.0024,41.8918,41.8918,68842.0
2022-08-23 11:00:00,45.46,45.6,45.41,45.48,75844.0,41.8918,42.0208,41.8458,41.9103,75844.0
2022-08-23 11:30:00,45.49,45.53,45.45,45.47,76126.0,41.9195,41.9563,41.8826,41.9011,76126.0
2022-08-23 12:00:00,45.47,45.47,45.4,45.42,52101.0,41.9011,41.9011,41.8365,41.855,52101.0
2022-08-23 12:30:00,45.41,45.52,45.41,45.52,71690.0,41.8458,41.9471,41.8458,41.9471,71690.0
2022-08-23 13:00:00,45.52,45.53,45.41,45.47,108229.0,41.9471,41.9563,41.8458,41.9011,108229.0
2022-08-23 13:30:00,45.47,45.48,45.37,45.38,38486.0,41.9011,41.9103,41.8089,41.8181,38486.0
2022-08-23 14:00:00,45.38,45.41,45.35,45.41,29201.0,41.8181,41.8458,41.7905,41.8458,29201.0
2022-08-23 14:30:00,45.38,45.38,45.33,45.35,120504.0,41.8181,41.8181,41.772,41.7905,120504.0
2022-08-23 15:00:00,45.37,45.42,45.35,45.39,47173.0,41.8089,41.855,41.7905,41.8273,47173.0
2022-08-23 15:30:00,45.38,45.45,45.36,45.41,141918.0,41.8181,41.8826,41.7997,41.8458,141918.0
2022-08-24 09:30:00,45.18,45.34,45.16,45.31,89384.0,41.6338,41.7813,41.6154,41.7536,89384.0
2022-08-24 10:00:00,45.32,45.47,45.25,45.44,146259.0,41.7628,41.9011,41.6983,41.8734,146259.0
2022-08-24 10:30:00,45.44,45.58,45.38,45.56,101979.0,41.8734,42.0024,41.8181,41.984,101979.0
2022-08-24 11:00:00,45.55,45.65,45.52,45.57,111689.0,41.9748,42.0669,41.9471,41.9932,111689.0
2022-08-24 11:30:00,45.57,45.61,45.55,45.58,121907.0,41.9932,42.0301,41.9748,42.0024,121907.0
2022-08-24 12:00:00,45.57,45.59,45.5,45.51,80523.0,41.9932,42.0116,41.9287,41.9379,80523.0
2022-08-24 12:30:00,45.49,45.49,45.38,45.43,66860.0,41.9195,41.9195,41.8181,41.8642,66860.0
2022-08-24 13:00:00,45.42,45.46,45.4,45.4,38352.0,41.855,41.8918,41.8365,41.8365,38352.0
2022-08-24 13:30:00,45.4,45.44,45.39,45.43,39000.0,41.8365,41.8734,41.8273,41.8642,39000.0
2022-08-24 14:00:00,45.43,45.45,45.41,45.43,111762.0,41.8642,41.8826,41.8458,41.8642,111762.0
2022-08-24 14:30:00,45.43,45.43,45.39,45.41,44525.0,41.8642,41.8642,41.8273,41.8458,44525.0
2022-08-24 15:00:00,45.41,45.5,45.41,45.46,79895.0,41.8458,41.9287,41.8458,41.8918,79895.0
2022-08-24 15:30:00,45.46,45.51,45.45,45.46,232429.0,41.8918,41.9379,41.8826,41.8918,232429.0
2022-08-25 09:30:00,45.69,45.83,45.6,45.78,468876.0,42.1038,42.2328,42.0208,42.1867,468876.0
2022-08-25 10:00:00,45.8,45.96,45.79,45.95,158580.0,42.2052,42.3526,42.1959,42.3434,158580.0
2022-08-25 10:30:00,45.97,46.05,45.96,45.98,57828.0,42.3618,42.4355,42.3526,42.371,57828.0
2022-08-25 11:00:00,45.98,45.98,45.78,45.83,34910.0,42.371,42.371,42.1867,42.2328,34910.0
2022-08-25 11:30:00,45.84,45.85,45.78,45.82,259853.0,42.242,42.2512,42.1867,42.2236,259853.0
2022-08-25 12:00:00,45.82,45.84,45.78,45.84,54470.0,42.2236,42.242,42.1867,42.242,54470.0
2022-08-25 12:30:00,45.83,45.85,45.8,45.85,43240.0,42.2328,42.2512,42.2052,42.2512,43240.0
2022-08-25 13:00:00,45.86,45.95,45.85,45.94,68601.0,42.2604,42.3434,42.2512,42.3342,68601.0
2022-08-25 13:30:00,45.94,46.0,45.93,45.96,79954.0,42.3342,42.3895,42.3249,42.3526,79954.0
2022-08-25 14:00:00,45.96,45.97,45.9,45.97,137785.0,42.3526,42.3618,42.2973,42.3618,137785.0
2022-08-25 14:30:00,45.96,45.98,45.91,45.96,50542.0,42.3526,42.371,42.3065,42.3526,50542.0
2022-08-25 15:00:00,45.97,46.01,45.95,46.0,51731.0,42.3618,42.3987,42.3434,42.3895,51731.0
2022-08-25 15:30:00,46.0,46.1,45.98,46.09,285231.0,42.3895,42.4816,42.371,42.4724,285231.0
2022-08-26 09:30:00,46.2,46.23,45.97,46.08,184857.0,42.5738,42.6014,42.3618,42.4632,184857.0
2022-08-26 10:00:00,46.07,46.25,45.73,45.76,382759.0,42.454,42.6198,42.1406,42.1683,382759.0
2022-08-26 10:30:00,45.73,45.74,45.52,45.54,111322.0,42.1406,42.1499,41.9471,41.9656,111322.0
2022-08-26 11:00:00,45.52,45.52,45.27,45.4,90065.0,41.9471,41.9471,41.7168,41.8365,90065.0
2022-08-26 11:30:00,45.4,45.5,45.34,45.41,100852.0,41.8365,41.9287,41.7813,41.8458,100852.0
2022-08-26 12:00:00,45.42,45.42,45.27,45.31,66190.0,41.855,41.855,41.7168,41.7536,66190.0
2022-08-26 12:30:00,45.3,45.36,45.26,45.35,87314.0,41.7444,41.7997,41.7075,41.7905,87314.0
2022-08-26 13:00:00,45.34,45.37,45.27,45.3,150230.0,41.7813,41.8089,41.7168,41.7444,150230.0
2022-08-26 13:30:00,45.29,45.29,45.22,45.24,34553.0,41.7352,41.7352,41.6707,41.6891,34553.0
2022-08-26 14:00:00,45.25,45.26,45.16,45.2,291290.0,41.6983,41.7075,41.6154,41.6522,291290.0
2022-08-26 14:30:00,45.19,45.22,45.12,45.13,225573.0,41.643,41.6707,41.5785,41.5877,225573.0
2022-08-26 15:00:00,45.13,45.16,45.07,45.11,150338.0,41.5877,41.6154,41.5324,41.5693,150338.0
2022-08-26 15:30:00,45.1,45.12,45.02,45.04,286832.0,41.5601,41.5785,41.4864,41.5048,286832.0
2022-08-29 09:30:00,44.87,45.07,44.84,44.97,390927.0,41.3481,41.5324,41.3205,41.4403,390927.0
2022-08-29 10:00:00,44.98,45.13,44.94,45.03,352342.0,41.4495,41.5877,41.4127,41.4956,352342.0
2022-08-29 10:30:00,45.03,45.07,44.83,44.83,139011.0,41.4956,41.5324,41.3113,41.3113,139011.0
2022-08-29 11:00:00,44.83,44.93,44.8,44.89,68546.0,41.3113,41.4034,41.2836,41.3666,68546.0
2022-08-29 11:30:00,44.89,44.96,44.84,44.94,47014.0,41.3666,41.4311,41.3205,41.4127,47014.0
2022-08-29 12:00:00,44.96,45.02,44.95,44.95,72995.0,41.4311,41.4864,41.4219,41.4219,72995.0
2022-08-29 12:30:00,44.96,45.07,44.91,45.03,59944.0,41.4311,41.5324,41.385,41.4956,59944.0
2022-08-29 13:00:00,45.04,45.08,44.96,45.02,65879.0,41.5048,41.5417,41.4311,41.4864,65879.0
2022-08-29 13:30:00,45.01,45.09,45.01,45.05,86469.0,41.4772,41.5509,41.4772,41.514,86469.0
2022-08-29 14:00:00,45.04,45.05,44.94,44.97,219348.0,41.5048,41.514,41.4127,41.4403,219348.0
2022-08-29 14:30:00,44.97,45.02,44.92,44.97,306399.0,41.4403,41.4864,41.3942,41.4403,306399.0
2022-08-29 15:00:00,44.98,45.03,44.94,44.95,269055.0,41.4495,41.4956,41.4127,41.4219,269055.0
2022-08-29 15:30:00,44.94,44.97,44.88,44.9,314094.0,41.4127,41.4403,41.3574,41.3758,314094.0
2022-08-30 09:30:00,45.07,45.14,44.87,44.89,345617.0,41.5324,41.597,41.3481,41.3666,345617.0
2022-08-30 10:00:00,44.86,44.89,44.65,44.69,163906.0,41.3389,41.3666,41.1454,41.1823,163906.0
2022-08-30 10:30:00,44.68,44.7,44.39,44.56,155203.0,41.1731,41.1915,40.9058,41.0625,155203.0
2022-08-30 11:00:00,44.56,44.64,44.47,44.58,284991.0,41.0625,41.1362,40.9795,41.0809,284991.0
2022-08-30 11:30:00,44.57,44.67,44.48,44.55,66012.0,41.0717,41.1638,40.9888,41.0533,66012.0
2022-08-30 12:00:00,44.55,44.62,44.5,44.53,90333.0,41.0533,41.1178,41.0072,41.0348,90333.0
2022-08-30 12:30:00,44.52,44.52,44.41,44.5,66629.0,41.0256,41.0256,40.9243,41.0072,66629.0
2022-08-30 13:00:00,44.47,44.48,44.38,44.42,33721.0,40.9795,40.9888,40.8966,40.9335,33721.0
2022-08-30 13:30:00,44.41,44.49,44.35,44.45,67458.0,40.9243,40.998,40.869,40.9611,67458.0
2022-08-30 14:00:00,44.45,44.5,44.42,44.42,139545.0,40.9611,41.0072,40.9335,40.9335,139545.0
2022-08-30 14:30:00,44.41,44.47,44.39,44.42,86598.0,40.9243,40.9795,40.9058,40.9335,86598.0
2022-08-30 15:00:00,44.43,44.58,44.42,44.49,193193.0,40.9427,41.0809,40.9335,40.998,193193.0
2022-08-30 15:30:00,44.49,44.51,44.41,44.48,556522.0,40.998,41.0164,40.9243,40.9888,556522.0
2022-08-31 09:30:00,44.56,44.73,44.52,44.6,502416.0,41.0625,41.2191,41.0256,41.0993,502416.0
2022-08-31 10:00:00,44.57,44.64,44.53,44.55,253796.0,41.0717,41.1362,41.0348,41.0533,253796.0
2022-08-31 10:30:00,44.54,44.71,44.53,44.57,384449.0,41.044,41.2007,41.0348,41.0717,384449.0
2022-08-31 11:00:00,44.55,44.6,44.47,44.52,147858.0,41.0533,41.0993,40.9795,41.0256,147858.0
2022-08-31 11:30:00,44.51,44.57,44.46,44.55,533906.0,41.0164,41.0717,40.9703,41.0533,533906.0
2022-08-31 12:00:00,44.55,44.57,44.46,44.48,132314.0,41.0533,41.0717,40.9703,40.9888,132314.0
2022-08-31 12:30:00,44.48,44.51,44.41,44.44,120744.0,40.9888,41.0164,40.9243,40.9519,120744.0
2022-08-31 13:00:00,44.44,44.49,44.36,44.4,102474.0,40.9519,40.998,40.8782,40.915,102474.0
2022-08-31 13:30:00,44.39,44.39,44.32,44.37,80536.0,40.9058,40.9058,40.8413,40.8874,80536.0
2022-08-31 14:00:00,44.37,44.43,44.34,44.39,116445.0,40.8874,40.9427,40.8597,40.9058,116445.0
2022-08-31 14:30:00,44.38,44.38,44.28,44.3,207502.0,40.8966,40.8966,40.8045,40.8229,207502.0
2022-08-31 15:00:00,44.3,44.43,44.28,44.34,417507.0,40.8229,40.9427,40.8045,40.8597,417507.0
2022-08-31 15:30:00,44.33,44.4,44.27,44.27,658366.0,40.8505,40.915,40.7952,40.7952,658366.0
2022-09-01 09:30:00,43.75,43.79,43.66,43.7,514338.0,40.3161,40.3529,40.2331,40.27,514338.0
2022-09-01 10:00:00,43.69,43.7,43.4,43.63,373104.0,40.2608,40.27,39.9935,40.2055,373104.0
2022-09-01 10:30:00,43.62,43.62,43.32,43.38,227800.0,40.1963,40.1963,39.9198,39.9751,227800.0
2022-09-01 11:00:00,43.37,43.52,43.36,43.39,132742.0,39.9659,40.1041,39.9567,39.9843,132742.0
2022-09-01 11:30:00,43.39,43.52,43.39,43.46,157384.0,39.9843,40.1041,39.9843,40.0488,157384.0
2022-09-01 12:00:00,43.46,43.56,43.46,43.54,133326.0,40.0488,40.141,40.0488,40.1225,133326.0
2022-09-01 12:30:00,43.53,43.55,43.41,43.44,85573.0,40.1133,40.1318,40.0027,40.0304,85573.0
2022-09-01 13:00:00,43.43,43.66,43.42,43.65,245490.0,40.0212,40.2331,40.012,40.2239,245490.0
2022-09-01 13:30:00,43.66,43.66,43.55,43.57,180729.0,40.2331,40.2331,40.1318,40.1502,180729.0
2022-09-01 14:00:00,43.58,43.72,43.55,43.7,110434.0,40.1594,40.2884,40.1318,40.27,110434.0
2022-09-01 14:30:00,43.71,43.75,43.65,43.68,101293.0,40.2792,40.3161,40.2239,40.2515,101293.0
2022-09-01 15:00:00,43.67,43.8,43.67,43.68,157933.0,40.2423,40.3621,40.2423,40.2515,157933.0
2022-09-01 15:30:00,43.68,43.8,43.65,43.8,420130.0,40.2515,40.3621,40.2239,40.3621,420130.0
2022-09-02 09:30:00,44.05,44.08,43.82,43.94,217123.0,40.5925,40.6202,40.3806,40.4911,217123.0
2022-09-02 10:00:00,43.93,44.13,43.87,44.13,339841.0,40.4819,40.6662,40.4266,40.6662,339841.0
2022-09-02 10:30:00,44.15,44.26,44.15,44.25,112892.0,40.6847,40.786,40.6847,40.7768,112892.0
2022-09-02 11:00:00,44.25,44.32,44.24,44.27,147769.0,40.7768,40.8413,40.7676,40.7952,147769.0
2022-09-02 11:30:00,44.27,44.3,44.18,44.29,184749.0,40.7952,40.8229,40.7123,40.8137,184749.0
2022-09-02 12:00:00,44.29,44.29,43.97,43.99,261871.0,40.8137,40.8137,40.5188,40.5372,261871.0
2022-09-02 12:30:00,43.99,44.04,43.74,43.75,143506.0,40.5372,40.5833,40.3068,40.3161,143506.0
2022-09-02 13:00:00,43.75,43.75,43.51,43.54,112916.0,40.3161,40.3161,40.0949,40.1225,112916.0
2022-09-02 13:30:00,43.54,43.61,43.47,43.51,145883.0,40.1225,40.187,40.058,40.0949,145883.0
2022-09-02 14:00:00,43.5,43.65,43.5,43.65,177507.0,40.0857,40.2239,40.0857,40.2239,177507.0
2022-09-02 14:30:00,43.65,43.67,43.53,43.54,139515.0,40.2239,40.2423,40.1133,40.1225,139515.0
2022-09-02 15:00:00,43.54,43.63,43.5,43.52,198856.0,40.1225,40.2055,40.0857,40.1041,198856.0
2022-09-02 15:30:00,43.52,43.52,43.38,43.52,478871.0,40.1041,40.1041,39.9751,40.1041,478871.0
2022-09-06 09:30:00,43.59,43.64,43.34,43.42,418338.0,40.1686,40.2147,39.9382,40.012,418338.0
2022-09-06 10:00:00,43.39,43.39,43.15,43.34,182466.0,39.9843,39.9843,39.7631,39.9382,182466.0
2022-09-06 10:30:00,43.34,43.54,43.29,43.51,318666.0,39.9382,40.1225,39.8922,40.0949,318666.0
2022-09-06 11:00:00,43.49,43.61,43.39,43.41,101483.0,40.0765,40.187,39.9843,40.0027,101483.0
2022-09-06 11:30:00,43.4,43.52,43.4,43.49,109305.0,39.9935,40.1041,39.9935,40.0765,109305.0
2022-09-06 12:00:00,43.5,43.52,43.28,43.36,66479.0,40.0857,40.1041,39.8829,39.9567,66479.0
2022-09-06 12:30:00,43.35,43.41,43.3,43.37,112385.0,39.9475,40.0027,39.9014,39.9659,112385.0
2022-09-06 13:00:00,43.36,43.36,43.2,43.23,53225.0,39.9567,39.9567,39.8092,39.8369,53225.0
2022-09-06 13:30:00,43.22,43.29,43.19,43.25,42915.0,39.8277,39.8922,39.8,39.8553,42915.0
2022-09-06 14:00:00,43.25,43.35,43.25,43.3,333128.0,39.8553,39.9475,39.8553,39.9014,333128.0
2022-09-06 14:30:00,43.3,43.33,43.23,43.25,367217.0,39.9014,39.929,39.8369,39.8553,367217.0
2022-09-06 15:00:00,43.25,43.32,43.22,43.25,225931.0,39.8553,39.9198,39.8277,39.8553,225931.0
2022-09-06 15:30:00,43.25,43.28,43.18,43.25,431985.0,39.8553,39.8829,39.7908,39.8553,431985.0
2022-09-07 09:30:00,42.93,43.11,42.93,42.99,159979.0,39.5604,39.7263,39.5604,39.6157,159979.0
2022-09-07 10:00:00,42.99,43.14,42.94,43.13,164119.0,39.6157,39.7539,39.5696,39.7447,164119.0
2022-09-07 10:30:00,43.16,43.24,43.16,43.18,132521.0,39.7724,39.8461,39.7724,39.7908,132521.0
2022-09-07 11:00:00,43.19,43.32,43.15,43.27,95551.0,39.8,39.9198,39.7631,39.8737,95551.0
2022-09-07 11:30:00,43.27,43.28,43.21,43.24,48318.0,39.8737,39.8829,39.8184,39.8461,48318.0
2022-09-07 12:00:00,43.24,43.26,43.15,43.2,133329.0,39.8461,39.8645,39.7631,39.8092,133329.0
2022-09-07 12:30:00,43.2,43.33,43.18,43.29,145390.0,39.8092,39.929,39.7908,39.8922,145390.0
2022-09-07 13:00:00,43.3,43.42,43.3,43.38,353198.0,39.9014,40.012,39.9014,39.9751,353198.0
2022-09-07 13:30:00,43.38,43.5,43.37,43.48,252265.0,39.9751,40.0857,39.9659,40.0672,252265.0
2022-09-07 14:00:00,43.48,43.54,43.44,43.5,308179.0,40.0672,40.1225,40.0304,40.0857,308179.0
2022-09-07 14:30:00,43.51,43.55,43.5,43.54,67323.0,40.0949,40.1318,40.0857,40.1225,67323.0
2022-09-07 15:00:00,43.54,43.62,43.53,43.61,140538.0,40.1225,40.1963,40.1133,40.187,140538.0
2022-09-07 15:30:00,43.61,43.65,43.58,43.63,272403.0,40.187,40.2239,40.1594,40.2055,272403.0
2022-09-08 09:30:00,43.2,43.44,43.1,43.38,301570.0,39.8092,40.0304,39.7171,39.9751,301570.0
2022-09-08 10:00:00,43.39,43.48,43.25,43.46,341688.0,39.9843,40.0672,39.8553,40.0488,341688.0
2022-09-08 10:30:00,43.44,43.6,43.44,43.59,137830.0,40.0304,40.1778,40.0304,40.1686,137830.0
2022-09-08 11:00:00,43.58,43.67,43.58,43.61,115659.0,40.1594,40.2423,40.1594,40.187,115659.0
2022-09-08 11:30:00,43.61,43.64,43.51,43.52,92334.0,40.187,40.2147,40.0949,40.1041,92334.0
2022-09-08 12:00:00,43.53,43.55,43.21,43.3,353205.0,40.1133,40.1318,39.8184,39.9014,353205.0
2022-09-08 12:30:00,43.29,43.48,43.29,43.45,123143.0,39.8922,40.0672,39.8922,40.0396,123143.0
2022-09-08 13:00:00,43.45,43.57,43.39,43.55,33103.0,40.0396,40.1502,39.9843,40.1318,33103.0
2022-09-08 13:30:00,43.56,43.61,43.5,43.54,56040.0,40.141,40.187,40.0857,40.1225,56040.0
2022-09-08 14:00:00,43.56,43.6,43.53,43.58,61587.0,40.141,40.1778,40.1133,40.1594,61587.0
2022-09-08 14:30:00,43.59,43.62,43.5,43.5,125921.0,40.1686,40.1963,40.0857,40.0857,125921.0
2022-09-08 15:00:00,43.51,43.58,43.47,43.55,206310.0,40.0949,40.1594,40.058,40.1318,206310.0
2022-09-08 15:30:00,43.55,43.64,43.51,43.64,173590.0,40.1318,40.2147,40.0949,40.2147,173590.0
2022-09-09 09:30:00,44.38,44.49,44.35,44.48,566875.0,40.8966,40.998,40.869,40.9888,566875.0
2022-09-09 10:00:00,44.48,44.62,44.47,44.52,482172.0,40.9888,41.1178,40.9795,41.0256,482172.0
2022-09-09 10:30:00,44.53,44.59,44.49,44.54,103787.0,41.0348,41.0901,40.998,41.044,103787.0
2022-09-09 11:00:00,44.53,44.54,44.44,44.47,92142.0,41.0348,41.044,40.9519,40.9795,92142.0
2022-09-09 11:30:00,44.48,44.53,44.45,44.52,73779.0,40.9888,41.0348,40.9611,41.0256,73779.0
2022-09-09 12:00:00,44.52,44.54,44.45,44.48,89601.0,41.0256,41.044,40.9611,40.9888,89601.0
2022-09-09 12:30:00,44.46,44.53,44.46,44.53,38006.0,40.9703,41.0348,40.9703,41.0348,38006.0
2022-09-09 13:00:00,44.52,44.57,44.5,44.55,23262.0,41.0256,41.0717,41.0072,41.0533,23262.0
2022-09-09 13:30:00,44.55,44.58,44.54,44.54,33825.0,41.0533,41.0809,41.044,41.044,33825.0
2022-09-09 14:00:00,44.54,44.57,44.5,44.57,34502.0,41.044,41.0717,41.0072,41.0717,34502.0
2022-09-09 14:30:00,44.57,44.58,44.51,44.56,155064.0,41.0717,41.0809,41.0164,41.0625,155064.0
2022-09-09 15:00:00,44.56,44.61,44.55,44.59,86105.0,41.0625,41.1086,41.0533,41.0901,86105.0
2022-09-09 15:30:00,44.59,44.63,44.57,44.61,195402.0,41.0901,41.127,41.0717,41.1086,195402.0
2022-09-12 09:30:00,45.13,45.29,45.04,45.29,341175.0,41.5877,41.7352,41.5048,41.7352,341175.0
2022-09-12 10:00:00,45.29,45.35,45.27,45.35,360454.0,41.7352,41.7905,41.7168,41.7905,360454.0
2022-09-12 10:30:00,45.34,45.34,45.28,45.28,84240.0,41.7813,41.7813,41.726,41.726,84240.0
2022-09-12 11:00:00,45.28,45.32,45.21,45.32,50673.0,41.726,41.7628,41.6615,41.7628,50673.0
2022-09-12 11:30:00,45.33,45.33,45.17,45.2,48966.0,41.772,41.772,41.6246,41.6522,48966.0
2022-09-12 12:00:00,45.21,45.27,45.2,45.25,165721.0,41.6615,41.7168,41.6522,41.6983,165721.0
2022-09-12 12:30:00,45.25,45.32,45.24,45.32,97132.0,41.6983,41.7628,41.6891,41.7628,97132.0
2022-09-12 13:00:00,45.31,45.34,45.25,45.33,76758.0,41.7536,41.7813,41.6983,41.772,76758.0
2022-09-12 13:30:00,45.33,45.34,45.29,45.32,105690.0,41.772,41.7813,41.7352,41.7628,105690.0
2022-09-12 14:00:00,45.32,45.32,45.2,45.21,148338.0,41.7628,41.7628,41.6522,41.6615,148338.0
2022-09-12 14:30:00,45.21,45.25,45.19,45.23,137178.0,41.6615,41.6983,41.643,41.6799,137178.0
2022-09-12 15:00:00,45.24,45.27,45.21,45.22,185269.0,41.6891,41.7168,41.6615,41.6707,185269.0
2022-09-12 15:30:00,45.22,45.27,45.18,45.24,323097.0,41.6707,41.7168,41.6338,41.6891,323097.0
2022-09-13 09:30:00,44.29,44.59,44.28,44.45,433958.0,40.8137,41.0901,40.8045,40.9611,433958.0
2022-09-13 10:00:00,44.45,44.48,44.3,44.41,684337.0,40.9611,40.9888,40.8229,40.9243,684337.0
2022-09-13 10:30:00,44.39,44.42,44.19,44.22,156435.0,40.9058,40.9335,40.7215,40.7492,156435.0
2022-09-13 11:00:00,44.21,44.25,44.13,44.16,124431.0,40.74,40.7768,40.6662,40.6939,124431.0
2022-09-13 11:30:00,44.16,44.18,44.12,44.12,73520.0,40.6939,40.7123,40.657,40.657,73520.0
2022-09-13 12:00:00,44.12,44.23,44.11,44.15,31829.0,40.657,40.7584,40.6478,40.6847,31829.0
2022-09-13 12:30:00,44.14,44.19,44.12,44.19,89790.0,40.6754,40.7215,40.657,40.7215,89790.0
2022-09-13 13:00:00,44.19,44.22,44.14,44.22,120968.0,40.7215,40.7492,40.6754,40.7492,120968.0
2022-09-13 13:30:00,44.22,44.24,44.1,44.11,46578.0,40.7492,40.7676,40.6386,40.6478,46578.0
2022-09-13 14:00:00,44.11,44.12,44.04,44.05,50525.0,40.6478,40.657,40.5833,40.5925,50525.0
2022-09-13 14:30:00,44.05,44.05,43.88,43.93,133995.0,40.5925,40.5925,40.4359,40.4819,133995.0
2022-09-13 15:00:00,43.93,43.93,43.81,43.82,214483.0,40.4819,40.4819,40.3713,40.3806,214483.0
2022-09-13 15:30:00,43.81,43.82,43.65,43.71,1002031.0,40.3713,40.3806,40.2239,40.2792,1002031.0
2022-09-14 09:30:00,43.86,43.98,43.79,43.95,350631.0,40.4174,40.528,40.3529,40.5004,350631.0
2022-09-14 10:00:00,43.96,43.97,43.7,43.7,132037.0,40.5096,40.5188,40.27,40.27,132037.0
2022-09-14 10:30:00,43.71,44.02,43.7,44.0,138974.0,40.2792,40.5649,40.27,40.5464,138974.0
2022-09-14 11:00:00,44.0,44.05,43.91,43.91,103649.0,40.5464,40.5925,40.4635,40.4635,103649.0
2022-09-14 11:30:00,43.91,44.02,43.9,43.95,87855.0,40.4635,40.5649,40.4543,40.5004,87855.0
2022-09-14 12:00:00,43.96,44.0,43.92,43.96,88824.0,40.5096,40.5464,40.4727,40.5096,88824.0
2022-09-14 12:30:00,43.96,44.05,43.95,44.0,89504.0,40.5096,40.5925,40.5004,40.5464,89504.0
2022-09-14 13:00:00,44.01,44.03,43.96,43.98,73942.0,40.5556,40.5741,40.5096,40.528,73942.0
2022-09-14 13:30:00,43.98,43.99,43.83,43.84,65894.0,40.528,40.5372,40.3898,40.399,65894.0
2022-09-14 14:00:00,43.84,43.87,43.8,43.84,374760.0,40.399,40.4266,40.3621,40.399,374760.0
2022-09-14 14:30:00,43.84,43.89,43.78,43.8,103456.0,40.399,40.4451,40.3437,40.3621,103456.0
2022-09-14 15:00:00,43.79,43.82,43.69,43.72,112144.0,40.3529,40.3806,40.2608,40.2884,112144.0
2022-09-14 15:30:00,43.71,43.92,43.65,43.91,222995.0,40.2792,40.4727,40.2239,40.4635,222995.0
2022-09-15 09:30:00,43.57,43.85,43.57,43.85,89995.0,40.1502,40.4082,40.1502,40.4082,89995.0
2022-09-15 10:00:00,43.88,43.95,43.72,43.72,679321.0,40.4359,40.5004,40.2884,40.2884,679321.0
2022-09-15 10:30:00,43.73,43.79,43.59,43.6,307039.0,40.2976,40.3529,40.1686,40.1778,307039.0
2022-09-15 11:00:00,43.58,43.68,43.55,43.66,901907.0,40.1594,40.2515,40.1318,40.2331,901907.0
2022-09-15 11:30:00,43.67,43.68,43.54,43.57,114797.0,40.2423,40.2515,40.1225,40.1502,114797.0
2022-09-15 12:00:00,43.57,43.6,43.51,43.56,104747.0,40.1502,40.1778,40.0949,40.141,104747.0
2022-09-15 12:30:00,43.55,43.67,43.55,43.67,151352.0,40.1318,40.2423,40.1318,40.2423,151352.0
2022-09-15 13:00:00,43.67,43.82,43.67,43.8,138892.0,40.2423,40.3806,40.2423,40.3621,138892.0
2022-09-15 13:30:00,43.79,43.8,43.65,43.67,50370.0,40.3529,40.3621,40.2239,40.2423,50370.0
2022-09-15 14:00:00,43.66,43.66,43.57,43.63,84884.0,40.2331,40.2331,40.1502,40.2055,84884.0
2022-09-15 14:30:00,43.63,43.66,43.52,43.52,58410.0,40.2055,40.2331,40.1041,40.1041,58410.0
2022-09-15 15:00:00,43.53,43.55,43.42,43.43,411870.0,40.1133,40.1318,40.012,40.0212,411870.0
2022-09-15 15:30:00,43.42,43.55,43.42,43.51,328739.0,40.012,40.1318,40.012,40.0949,328739.0
2022-09-16 09:30:00,43.09,43.09,42.94,42.97,96189.0,39.7079,39.7079,39.5696,39.5973,96189.0
2022-09-16 10:00:00,43.02,43.24,43.0,43.16,122225.0,39.6434,39.8461,39.6249,39.7724,122225.0
2022-09-16 10:30:00,43.21,43.3,43.17,43.17,115321.0,39.8184,39.9014,39.7816,39.7816,115321.0
2022-09-16 11:00:00,43.19,43.21,43.07,43.08,174063.0,39.8,39.8184,39.6894,39.6986,174063.0
2022-09-16 11:30:00,43.08,43.11,43.0,43.1,66263.0,39.6986,39.7263,39.6249,39.7171,66263.0
2022-09-16 12:00:00,43.1,43.1,42.92,42.94,76222.0,39.7171,39.7171,39.5512,39.5696,76222.0
2022-09-16 12:30:00,42.93,43.03,42.93,43.03,275339.0,39.5604,39.6526,39.5604,39.6526,275339.0
2022-09-16 13:00:00,43.03,43.04,42.96,42.98,248521.0,39.6526,39.6618,39.5881,39.6065,248521.0
2022-09-16 13:30:00,42.98,43.04,42.93,42.94,72689.0,39.6065,39.6618,39.5604,39.5696,72689.0
2022-09-16 14:00:00,42.95,43.08,42.94,43.05,173388.0,39.5788,39.6986,39.5696,39.671,173388.0
2022-09-16 14:30:00,43.06,43.11,43.01,43.08,68703.0,39.6802,39.7263,39.6341,39.6986,68703.0
2022-09-16 15:00:00,43.08,43.16,43.06,43.08,118397.0,39.6986,39.7724,39.6802,39.6986,118397.0
2022-09-16 15:30:00,43.08,43.19,43.03,43.16,348165.0,39.6986,39.8,39.6526,39.7724,348165.0
2022-09-19 09:30:00,42.71,42.95,42.71,42.91,464215.0,39.3577,39.5788,39.3577,39.542,464215.0
2022-09-19 10:00:00,42.91,43.01,42.84,43.01,331931.0,39.542,39.6341,39.4775,39.6341,331931.0
2022-09-19 10:30:00,42.99,43.19,42.98,43.15,151232.0,39.6157,39.8,39.6065,39.7631,151232.0
2022-09-19 11:00:00,43.15,43.22,43.09,43.09,84991.0,39.7631,39.8277,39.7079,39.7079,84991.0
2022-09-19 11:30:00,43.09,43.1,43.01,43.06,37188.0,39.7079,39.7171,39.6341,39.6802,37188.0
2022-09-19 12:00:00,43.05,43.13,43.03,43.11,77212.0,39.671,39.7447,39.6526,39.7263,77212.0
2022-09-19 12:30:00,43.1,43.21,43.1,43.21,78111.0,39.7171,39.8184,39.7171,39.8184,78111.0
2022-09-19 13:00:00,43.2,43.21,43.15,43.21,38535.0,39.8092,39.8184,39.7631,39.8184,38535.0
2022-09-19 13:30:00,43.2,43.21,43.13,43.15,116261.0,39.8092,39.8184,39.7447,39.7631,116261.0
2022-09-19 14:00:00,43.16,43.18,43.11,43.15,61898.0,39.7724,39.7908,39.7263,39.7631,61898.0
2022-09-19 14:30:00,43.16,43.21,43.15,43.21,98168.0,39.7724,39.8184,39.7631,39.8184,98168.0
2022-09-19 15:00:00,43.21,43.35,43.21,43.32,403714.0,39.8184,39.9475,39.8184,39.9198,403714.0
2022-09-19 15:30:00,43.32,43.38,43.31,43.35,1043383.0,39.9198,39.9751,39.9106,39.9475,1043383.0
2022-09-20 09:30:00,42.9,42.9,42.77,42.81,134125.0,39.5328,39.5328,39.413,39.4498,134125.0
2022-09-20 10:00:00,42.81,42.88,42.77,42.83,298897.0,39.4498,39.5143,39.413,39.4683,298897.0
2022-09-20 10:30:00,42.82,42.87,42.73,42.87,46935.0,39.4591,39.5051,39.3761,39.5051,46935.0
2022-09-20 11:00:00,42.87,42.92,42.82,42.85,23924.0,39.5051,39.5512,39.4591,39.4867,23924.0
2022-09-20 11:30:00,42.84,42.95,42.81,42.93,69904.0,39.4775,39.5788,39.4498,39.5604,69904.0
2022-09-20 12:00:00,42.93,42.96,42.82,42.83,174595.0,39.5604,39.5881,39.4591,39.4683,174595.0
2022-09-20 12:30:00,42.84,42.84,42.74,42.79,103030.0,39.4775,39.4775,39.3853,39.4314,103030.0
2022-09-20 13:00:00,42.77,42.8,42.62,42.63,128306.0,39.413,39.4406,39.2747,39.284,128306.0
2022-09-20 13:30:00,42.62,42.62,42.53,42.55,79170.0,39.2747,39.2747,39.1918,39.2102,79170.0
2022-09-20 14:00:00,42.55,42.65,42.54,42.61,156195.0,39.2102,39.3024,39.201,39.2655,156195.0
2022-09-20 14:30:00,42.6,42.69,42.54,42.67,426687.0,39.2563,39.3393,39.201,39.3208,426687.0
2022-09-20 15:00:00,42.66,42.76,42.64,42.74,223493.0,39.3116,39.4038,39.2932,39.3853,223493.0
2022-09-20 15:30:00,42.74,42.84,42.7,42.75,373497.0,39.3853,39.4775,39.3485,39.3945,373497.0
2022-09-21 09:30:00,42.68,42.68,42.51,42.52,254374.0,39.33,39.33,39.1734,39.1826,254374.0
2022-09-21 10:00:00,42.52,42.66,42.49,42.66,117380.0,39.1826,39.3116,39.155,39.3116,117380.0
2022-09-21 10:30:00,42.66,42.66,42.57,42.58,566869.0,39.3116,39.3116,39.2287,39.2379,566869.0
2022-09-21 11:00:00,42.59,42.62,42.53,42.59,109921.0,39.2471,39.2747,39.1918,39.2471,109921.0
2022-09-21 11:30:00,42.61,42.68,42.6,42.64,53349.0,39.2655,39.33,39.2563,39.2932,53349.0
2022-09-21 12:00:00,42.64,42.65,42.6,42.64,40935.0,39.2932,39.3024,39.2563,39.2932,40935.0
2022-09-21 12:30:00,42.64,42.64,42.56,42.57,53027.0,39.2932,39.2932,39.2195,39.2287,53027.0
2022-09-21 13:00:00,42.57,42.58,42.53,42.55,62675.0,39.2287,39.2379,39.1918,39.2102,62675.0
2022-09-21 13:30:00,42.57,42.67,42.57,42.67,37067.0,39.2287,39.3208,39.2287,39.3208,37067.0
2022-09-21 14:00:00,42.59,42.59,42.1,42.33,109793.0,39.2471,39.2471,38.7956,39.0075,109793.0
2022-09-21 14:30:00,42.3,42.96,42.24,42.86,259179.0,38.9799,39.5881,38.9246,39.4959,259179.0
2022-09-21 15:00:00,42.9,42.91,42.37,42.38,243140.0,39.5328,39.542,39.0444,39.0536,243140.0
2022-09-21 15:30:00,42.36,42.42,42.12,42.12,517040.0,39.0352,39.0904,38.814,38.814,517040.0
2022-09-22 09:30:00,42.26,42.28,41.98,42.01,515145.0,38.943,38.9614,38.685,38.7126,515145.0
2022-09-22 10:00:00,42.0,42.14,41.93,42.07,245705.0,38.7034,38.8324,38.6389,38.7679,245705.0
2022-09-22 10:30:00,42.08,42.11,41.89,41.89,186061.0,38.7771,38.8048,38.602,38.602,186061.0
2022-09-22 11:00:00,41.89,41.94,41.79,41.84,72633.0,38.602,38.6481,38.5099,38.556,72633.0
2022-09-22 11:30:00,41.85,41.97,41.83,41.91,67684.0,38.5652,38.6758,38.5468,38.6205,67684.0
2022-09-22 12:00:00,41.91,42.0,41.88,41.93,70186.0,38.6205,38.7034,38.5928,38.6389,70186.0
2022-09-22 12:30:00,41.93,42.0,41.89,41.95,142289.0,38.6389,38.7034,38.602,38.6573,142289.0
2022-09-22 13:00:00,41.96,41.96,41.88,41.93,61393.0,38.6666,38.6666,38.5928,38.6389,61393.0
2022-09-22 13:30:00,41.95,42.02,41.94,41.98,61849.0,38.6573,38.7218,38.6481,38.685,61849.0
2022-09-22 14:00:00,41.97,41.99,41.84,41.88,73518.0,38.6758,38.6942,38.556,38.5928,73518.0
2022-09-22 14:30:00,41.88,41.99,41.88,41.95,154390.0,38.5928,38.6942,38.5928,38.6573,154390.0
2022-09-22 15:00:00,41.96,42.09,41.96,42.03,688485.0,38.6666,38.7863,38.6666,38.7311,688485.0
2022-09-22 15:30:00,42.04,42.14,41.96,41.97,413595.0,38.7403,38.8324,38.6666,38.6758,413595.0
2022-09-23 09:30:00,41.05,41.08,40.74,40.76,281603.0,37.828,37.8556,37.5423,37.5607,281603.0
2022-09-23 10:00:00,40.76,40.9,40.73,40.89,905371.0,37.5607,37.6898,37.5331,37.6805,905371.0
2022-09-23 10:30:00,40.9,40.91,40.71,40.72,201172.0,37.6898,37.699,37.5147,37.5239,201172.0
2022-09-23 11:00:00,40.72,40.83,40.68,40.73,571796.0,37.5239,37.6252,37.487,37.5331,571796.0
2022-09-23 11:30:00,40.74,40.78,40.64,40.68,162392.0,37.5423,37.5792,37.4502,37.487,162392.0
2022-09-23 12:00:00,40.68,40.7,40.55,40.55,184977.0,37.487,37.5055,37.3672,37.3672,184977.0
2022-09-23 12:30:00,40.55,40.71,40.52,40.7,127481.0,37.3672,37.5147,37.3396,37.5055,127481.0
2022-09-23 13:00:00,40.69,40.77,40.62,40.62,259483.0,37.4962,37.57,37.4317,37.4317,259483.0
2022-09-23 13:30:00,40.62,40.66,40.55,40.65,150334.0,37.4317,37.4686,37.3672,37.4594,150334.0
2022-09-23 14:00:00,40.64,40.67,40.49,40.55,238865.0,37.4502,37.4778,37.3119,37.3672,238865.0
2022-09-23 14:30:00,40.54,40.54,40.43,40.45,213668.0,37.358,37.358,37.2566,37.2751,213668.0
2022-09-23 15:00:00,40.45,40.64,40.45,40.62,400061.0,37.2751,37.4502,37.2751,37.4317,400061.0
2022-09-23 15:30:00,40.61,40.76,40.61,40.71,630056.0,37.4225,37.5607,37.4225,37.5147,630056.0
2022-09-26 09:30:00,40.39,40.58,40.35,40.57,166473.0,37.2198,37.3949,37.1829,37.3857,166473.0
2022-09-26 10:00:00,40.6,40.67,40.42,40.62,418116.0,37.4133,37.4778,37.2474,37.4317,418116.0
2022-09-26 10:30:00,40.56,40.62,40.45,40.49,251649.0,37.3764,37.4317,37.2751,37.3119,251649.0
2022-09-26 11:00:00,40.5,40.52,40.29,40.29,714389.0,37.3211,37.3396,37.1276,37.1276,714389.0
2022-09-26 11:30:00,40.29,40.33,40.13,40.24,104400.0,37.1276,37.1645,36.9802,37.0816,104400.0
2022-09-26 12:00:00,40.23,40.23,40.06,40.09,56046.0,37.0723,37.0723,36.9157,36.9433,56046.0
2022-09-26 12:30:00,40.09,40.19,40.03,40.16,214757.0,36.9433,37.0355,36.888,37.0078,214757.0
2022-09-26 13:00:00,40.16,40.16,39.96,39.99,69738.0,37.0078,37.0078,36.8235,36.8512,69738.0
2022-09-26 13:30:00,40.0,40.05,39.96,39.96,114369.0,36.8604,36.9065,36.8235,36.8235,114369.0
2022-09-26 14:00:00,39.95,40.11,39.95,40.0,118024.0,36.8143,36.9618,36.8143,36.8604,118024.0
2022-09-26 14:30:00,39.99,40.17,39.96,40.13,204610.0,36.8512,37.0171,36.8235,36.9802,204610.0
2022-09-26 15:00:00,40.12,40.19,40.09,40.13,269404.0,36.971,37.0355,36.9433,36.9802,269404.0
2022-09-26 15:30:00,40.13,40.28,40.09,40.11,532075.0,36.9802,37.1184,36.9433,36.9618,532075.0
2022-09-27 09:30:00,40.38,40.57,40.31,40.36,204265.0,37.2106,37.3857,37.1461,37.1921,204265.0
2022-09-27 10:00:00,40.38,40.38,40.15,40.26,776616.0,37.2106,37.2106,36.9986,37.1,776616.0
2022-09-27 10:30:00,40.24,40.48,40.24,40.42,253206.0,37.0816,37.3027,37.0816,37.2474,253206.0
2022-09-27 11:00:00,40.43,40.47,40.1,40.14,584361.0,37.2566,37.2935,36.9525,36.9894,584361.0
2022-09-27 11:30:00,40.13,40.21,40.01,40.01,223393.0,36.9802,37.0539,36.8696,36.8696,223393.0
2022-09-27 12:00:00,40.01,40.02,39.78,39.86,89230.0,36.8696,36.8788,36.6577,36.7314,89230.0
2022-09-27 12:30:00,39.85,39.92,39.78,39.89,81103.0,36.7222,36.7867,36.6577,36.759,81103.0
2022-09-27 13:00:00,39.86,39.86,39.77,39.81,193071.0,36.7314,36.7314,36.6484,36.6853,193071.0
2022-09-27 13:30:00,39.81,39.85,39.73,39.81,81203.0,36.6853,36.7222,36.6116,36.6853,81203.0
2022-09-27 14:00:00,39.81,39.88,39.77,39.84,43195.0,36.6853,36.7498,36.6484,36.713,43195.0
2022-09-27 14:30:00,39.83,40.02,39.8,40.01,81285.0,36.7037,36.8788,36.6761,36.8696,81285.0
2022-09-27 15:00:00,39.99,39.99,39.9,39.93,305315.0,36.8512,36.8512,36.7682,36.7959,305315.0
2022-09-27 15:30:00,39.92,40.0,39.85,39.96,240225.0,36.7867,36.8604,36.7222,36.8235,240225.0
2022-09-28 09:30:00,39.88,40.11,39.77,40.01,231790.0,36.7498,36.9618,36.6484,36.8696,231790.0
2022-09-28 10:00:00,40.02,40.2,39.95,40.2,302204.0,36.8788,37.0447,36.8143,37.0447,302204.0
2022-09-28 10:30:00,40.2,40.3,40.14,40.22,274932.0,37.0447,37.1368,36.9894,37.0631,274932.0
2022-09-28 11:00:00,40.22,40.34,40.19,40.28,154290.0,37.0631,37.1737,37.0355,37.1184,154290.0
2022-09-28 11:30:00,40.3,40.5,40.24,40.49,193141.0,37.1368,37.3211,37.0816,37.3119,193141.0
2022-09-28 12:00:00,40.49,40.63,40.47,40.49,75518.0,37.3119,37.4409,37.2935,37.3119,75518.0
2022-09-28 12:30:00,40.5,40.58,40.47,40.56,74341.0,37.3211,37.3949,37.2935,37.3764,74341.0
2022-09-28 13:00:00,40.56,40.72,40.54,40.67,98477.0,37.3764,37.5239,37.358,37.4778,98477.0
2022-09-28 13:30:00,40.66,40.71,40.6,40.64,82311.0,37.4686,37.5147,37.4133,37.4502,82311.0
2022-09-28 14:00:00,40.64,40.68,40.6,40.63,137488.0,37.4502,37.487,37.4133,37.4409,137488.0
2022-09-28 14:30:00,40.64,40.75,40.63,40.73,65283.0,37.4502,37.5515,37.4409,37.5331,65283.0
2022-09-28 15:00:00,40.72,40.82,40.72,40.76,149942.0,37.5239,37.616,37.5239,37.5607,149942.0
2022-09-28 15:30:00,40.77,40.89,40.77,40.78,2027840.0,37.57,37.6805,37.57,37.5792,2027840.0
2022-09-29 09:30:00,40.15,40.15,39.89,39.93,54738.0,36.9986,36.9986,36.759,36.7959,54738.0
2022-09-29 10:00:00,39.91,39.92,39.68,39.81,362483.0,36.7775,36.7867,36.5655,36.6853,362483.0
2022-09-29 10:30:00,39.8,39.96,39.65,39.93,236683.0,36.6761,36.8235,36.5379,36.7959,236683.0
2022-09-29 11:00:00,39.93,40.13,39.93,39.98,291723.0,36.7959,36.9802,36.7959,36.842,291723.0
2022-09-29 11:30:00,39.97,40.16,39.97,40.11,310384.0,36.8327,37.0078,36.8327,36.9618,310384.0
2022-09-29 12:00:00,40.1,40.18,40.02,40.04,275197.0,36.9525,37.0263,36.8788,36.8973,275197.0
2022-09-29 12:30:00,40.05,40.12,40.01,40.02,116439.0,36.9065,36.971,36.8696,36.8788,116439.0
2022-09-29 13:00:00,40.01,40.06,39.96,40.02,215820.0,36.8696,36.9157,36.8235,36.8788,215820.0
2022-09-29 13:30:00,40.01,40.06,39.9,39.9,118357.0,36.8696,36.9157,36.7682,36.7682,118357.0
2022-09-29 14:00:00,39.91,39.93,39.83,39.93,863176.0,36.7775,36.7959,36.7037,36.7959,863176.0
2022-09-29 14:30:00,39.93,40.01,39.89,39.91,207905.0,36.7959,36.8696,36.759,36.7775,207905.0
2022-09-29 15:00:00,39.91,40.11,39.91,40.07,1656347.0,36.7775,36.9618,36.7775,36.9249,1656347.0
2022-09-29 15:30:00,40.07,40.21,40.07,40.17,653909.0,36.9249,37.0539,36.9249,37.0171,653909.0
2022-09-30 09:30:00,39.99,40.27,39.98,40.23,167459.0,36.8512,37.1092,36.842,37.0723,167459.0
2022-09-30 10:00:00,40.24,40.25,40.09,40.18,66360.0,37.0816,37.0908,36.9433,37.0263,66360.0
2022-09-30 10:30:00,40.22,40.36,40.2,40.32,379875.0,37.0631,37.1921,37.0447,37.1553,379875.0
2022-09-30 11:00:00,40.33,40.47,40.27,40.39,114364.0,37.1645,37.2935,37.1092,37.2198,114364.0
2022-09-30 11:30:00,40.4,40.41,40.19,40.21,83797.0,37.229,37.2382,37.0355,37.0539,83797.0
2022-09-30 12:00:00,40.2,40.2,40.09,40.13,139818.0,37.0447,37.0447,36.9433,36.9802,139818.0
2022-09-30 12:30:00,40.13,40.2,40.12,40.19,82597.0,36.9802,37.0447,36.971,37.0355,82597.0
2022-09-30 13:00:00,40.18,40.2,40.12,40.19,56994.0,37.0263,37.0447,36.971,37.0355,56994.0
2022-09-30 13:30:00,40.18,40.19,40.06,40.08,111862.0,37.0263,37.0355,36.9157,36.9341,111862.0
2022-09-30 14:00:00,40.07,40.14,40.05,40.06,115265.0,36.9249,36.9894,36.9065,36.9157,115265.0
2022-09-30 14:30:00,40.08,40.15,40.0,40.01,824267.0,36.9341,36.9986,36.8604,36.8696,824267.0
2022-09-30 15:00:00,40.01,40.11,39.96,40.04,250285.0,36.8696,36.9618,36.8235,36.8973,250285.0
2022-09-30 15:30:00,40.05,40.07,39.94,40.01,444321.0,36.9065,36.9249,36.8051,36.8696,444321.0
2022-10-03 09:30:00,40.35,40.45,40.23,40.34,581210.0,37.1829,37.2751,37.0723,37.1737,581210.0
2022-10-03 10:00:00,40.43,40.75,40.43,40.69,603138.0,37.2566,37.5515,37.2566,37.4962,603138.0
2022-10-03 10:30:00,40.69,40.76,40.66,40.72,133269.0,37.4962,37.5607,37.4686,37.5239,133269.0
2022-10-03 11:00:00,40.73,40.85,40.72,40.77,261452.0,37.5331,37.6437,37.5239,37.57,261452.0
2022-10-03 11:30:00,40.77,40.81,40.65,40.66,190078.0,37.57,37.6068,37.4594,37.4686,190078.0
2022-10-03 12:00:00,40.67,40.78,40.66,40.67,110054.0,37.4778,37.5792,37.4686,37.4778,110054.0
2022-10-03 12:30:00,40.67,40.71,40.64,40.7,118766.0,37.4778,37.5147,37.4502,37.5055,118766.0
2022-10-03 13:00:00,40.73,40.78,40.7,40.73,88406.0,37.5331,37.5792,37.5055,37.5331,88406.0
2022-10-03 13:30:00,40.74,40.8,40.74,40.75,48449.0,37.5423,37.5976,37.5423,37.5515,48449.0
2022-10-03 14:00:00,40.75,40.89,40.75,40.88,198565.0,37.5515,37.6805,37.5515,37.6713,198565.0
2022-10-03 14:30:00,40.88,40.95,40.88,40.92,138738.0,37.6713,37.7358,37.6713,37.7082,138738.0
2022-10-03 15:00:00,40.92,40.92,40.83,40.89,265002.0,37.7082,37.7082,37.6252,37.6805,265002.0
2022-10-03 15:30:00,40.89,40.9,40.81,40.82,1410794.0,37.6805,37.6898,37.6068,37.616,1410794.0
2022-10-04 09:30:00,41.78,41.99,41.78,41.99,203138.0,38.5007,38.6942,38.5007,38.6942,203138.0
2022-10-04 10:00:00,42.0,42.15,42.0,42.05,157416.0,38.7034,38.8416,38.7034,38.7495,157416.0
2022-10-04 10:30:00,42.05,42.22,42.05,42.22,657931.0,38.7495,38.9061,38.7495,38.9061,657931.0
2022-10-04 11:00:00,42.22,42.37,42.21,42.35,172732.0,38.9061,39.0444,38.8969,39.0259,172732.0
2022-10-04 11:30:00,42.35,42.38,42.25,42.34,473437.0,39.0259,39.0536,38.9338,39.0167,473437.0
2022-10-04 12:00:00,42.34,42.38,42.31,42.38,69652.0,39.0167,39.0536,38.9891,39.0536,69652.0
2022-10-04 12:30:00,42.39,42.41,42.2,42.22,80699.0,39.0628,39.0812,38.8877,38.9061,80699.0
2022-10-04 13:00:00,42.22,42.23,42.05,42.15,89256.0,38.9061,38.9154,38.7495,38.8416,89256.0
2022-10-04 13:30:00,42.16,42.26,42.13,42.23,90885.0,38.8509,38.943,38.8232,38.9154,90885.0
2022-10-04 14:00:00,42.24,42.26,42.18,42.19,66396.0,38.9246,38.943,38.8693,38.8785,66396.0
2022-10-04 14:30:00,42.19,42.33,42.19,42.33,82113.0,38.8785,39.0075,38.8785,39.0075,82113.0
2022-10-04 15:00:00,42.32,42.34,42.18,42.27,136491.0,38.9983,39.0167,38.8693,38.9522,136491.0
2022-10-04 15:30:00,42.26,42.36,42.24,42.36,241552.0,38.943,39.0352,38.9246,39.0352,241552.0
2022-10-05 09:30:00,41.84,41.98,41.8,41.89,144201.0,38.556,38.685,38.5191,38.602,144201.0
2022-10-05 10:00:00,41.84,41.86,41.56,41.59,636480.0,38.556,38.5744,38.2979,38.3256,636480.0
2022-10-05 10:30:00,41.56,41.68,41.54,41.6,107912.0,38.2979,38.4085,38.2795,38.3348,107912.0
2022-10-05 11:00:00,41.6,41.71,41.6,41.7,112482.0,38.3348,38.4362,38.3348,38.427,112482.0
2022-10-05 11:30:00,41.71,41.81,41.69,41.77,68682.0,38.4362,38.5283,38.4177,38.4915,68682.0
2022-10-05 12:00:00,41.77,41.96,41.71,41.84,78308.0,38.4915,38.6666,38.4362,38.556,78308.0
2022-10-05 12:30:00,41.84,41.95,41.83,41.89,57773.0,38.556,38.6573,38.5468,38.602,57773.0
2022-10-05 13:00:00,41.88,42.08,41.87,42.02,94171.0,38.5928,38.7771,38.5836,38.7218,94171.0
2022-10-05 13:30:00,42.01,42.02,41.93,41.93,94295.0,38.7126,38.7218,38.6389,38.6389,94295.0
2022-10-05 14:00:00,41.93,42.04,41.92,42.03,83567.0,38.6389,38.7403,38.6297,38.7311,83567.0
2022-10-05 14:30:00,42.03,42.1,41.98,42.1,48933.0,38.7311,38.7956,38.685,38.7956,48933.0
2022-10-05 15:00:00,42.13,42.21,42.12,42.14,120981.0,38.8232,38.8969,38.814,38.8324,120981.0
2022-10-05 15:30:00,42.13,42.15,41.98,42.01,533863.0,38.8232,38.8416,38.685,38.7126,533863.0
2022-10-06 09:30:00,41.69,41.84,41.61,41.67,217868.0,38.4177,38.556,38.344,38.3993,217868.0
2022-10-06 10:00:00,41.67,41.67,41.47,41.51,173073.0,38.3993,38.3993,38.215,38.2519,173073.0
2022-10-06 10:30:00,41.5,41.66,41.44,41.65,142625.0,38.2427,38.3901,38.1874,38.3809,142625.0
2022-10-06 11:00:00,41.65,41.67,41.54,41.66,262753.0,38.3809,38.3993,38.2795,38.3901,262753.0
2022-10-06 11:30:00,41.65,41.65,41.48,41.48,122176.0,38.3809,38.3809,38.2242,38.2242,122176.0
2022-10-06 12:00:00,41.47,41.52,41.39,41.52,84437.0,38.215,38.2611,38.1413,38.2611,84437.0
2022-10-06 12:30:00,41.52,41.6,41.48,41.55,122284.0,38.2611,38.3348,38.2242,38.2887,122284.0
2022-10-06 13:00:00,41.57,41.61,41.5,41.6,166637.0,38.3072,38.344,38.2427,38.3348,166637.0
2022-10-06 13:30:00,41.58,41.59,41.52,41.57,55687.0,38.3164,38.3256,38.2611,38.3072,55687.0
2022-10-06 14:00:00,41.57,41.57,41.47,41.49,99858.0,38.3072,38.3072,38.215,38.2334,99858.0
2022-10-06 14:30:00,41.49,41.55,41.34,41.38,447417.0,38.2334,38.2887,38.0952,38.1321,447417.0
2022-10-06 15:00:00,41.38,41.46,41.34,41.46,539809.0,38.1321,38.2058,38.0952,38.2058,539809.0
2022-10-06 15:30:00,41.46,41.46,41.37,41.39,526119.0,38.2058,38.2058,38.1229,38.1413,526119.0
2022-10-07 09:30:00,41.1,41.18,40.86,40.87,351637.0,37.8741,37.9478,37.6529,37.6621,351637.0
2022-10-07 10:00:00,40.9,41.05,40.8,40.96,243941.0,37.6898,37.828,37.5976,37.745,243941.0
2022-10-07 10:30:00,40.97,41.06,40.87,40.99,93097.0,37.7543,37.8372,37.6621,37.7727,93097.0
2022-10-07 11:00:00,41.0,41.05,40.87,40.94,58678.0,37.7819,37.828,37.6621,37.7266,58678.0
2022-10-07 11:30:00,40.95,40.96,40.86,40.89,57621.0,37.7358,37.745,37.6529,37.6805,57621.0
2022-10-07 12:00:00,40.89,40.94,40.81,40.81,58109.0,37.6805,37.7266,37.6068,37.6068,58109.0
2022-10-07 12:30:00,40.8,40.81,40.73,40.77,52576.0,37.5976,37.6068,37.5331,37.57,52576.0
2022-10-07 13:00:00,40.77,40.81,40.72,40.79,36058.0,37.57,37.6068,37.5239,37.5884,36058.0
2022-10-07 13:30:00,40.77,40.82,40.73,40.74,33678.0,37.57,37.616,37.5331,37.5423,33678.0
2022-10-07 14:00:00,40.72,40.76,40.67,40.68,295886.0,37.5239,37.5607,37.4778,37.487,295886.0
2022-10-07 14:30:00,40.68,40.71,40.64,40.67,45266.0,37.487,37.5147,37.4502,37.4778,45266.0
2022-10-07 15:00:00,40.68,40.69,40.55,40.55,210897.0,37.487,37.4962,37.3672,37.3672,210897.0
2022-10-07 15:30:00,40.55,40.68,40.52,40.64,470398.0,37.3672,37.487,37.3396,37.4502,470398.0
2022-10-10 09:30:00,40.6,40.6,40.39,40.4,178436.0,37.4133,37.4133,37.2198,37.229,178436.0
2022-10-10 10:00:00,40.39,40.52,40.37,40.48,205977.0,37.2198,37.3396,37.2014,37.3027,205977.0
2022-10-10 10:30:00,40.48,40.57,40.28,40.32,706152.0,37.3027,37.3857,37.1184,37.1553,706152.0
2022-10-10 11:00:00,40.3,40.36,40.22,40.29,114792.0,37.1368,37.1921,37.0631,37.1276,114792.0
2022-10-10 11:30:00,40.29,40.38,40.23,40.32,106268.0,37.1276,37.2106,37.0723,37.1553,106268.0
2022-10-10 12:00:00,40.33,40.36,40.19,40.19,66830.0,37.1645,37.1921,37.0355,37.0355,66830.0
2022-10-10 12:30:00,40.2,40.24,40.17,40.17,46462.0,37.0447,37.0816,37.0171,37.0171,46462.0
2022-10-10 13:00:00,40.17,40.24,40.11,40.23,109552.0,37.0171,37.0816,36.9618,37.0723,109552.0
2022-10-10 13:30:00,40.23,40.47,40.23,40.41,119431.0,37.0723,37.2935,37.0723,37.2382,119431.0
2022-10-10 14:00:00,40.43,40.44,40.3,40.35,68522.0,37.2566,37.2659,37.1368,37.1829,68522.0
2022-10-10 14:30:00,40.34,40.43,40.31,40.33,92741.0,37.1737,37.2566,37.1461,37.1645,92741.0
2022-10-10 15:00:00,40.33,40.43,40.3,40.34,128707.0,37.1645,37.2566,37.1368,37.1737,128707.0
2022-10-10 15:30:00,40.33,40.41,40.3,40.31,964783.0,37.1645,37.2382,37.1368,37.1461,964783.0
2022-10-11 09:30:00,40.02,40.04,39.77,39.78,289699.0,36.8788,36.8973,36.6484,36.6577,289699.0
2022-10-11 10:00:00,39.77,39.85,39.69,39.79,139297.0,36.6484,36.7222,36.5747,36.6669,139297.0
2022-10-11 10:30:00,39.78,39.99,39.76,39.89,79385.0,36.6577,36.8512,36.6392,36.759,79385.0
2022-10-11 11:00:00,39.88,40.06,39.88,40.03,84906.0,36.7498,36.9157,36.7498,36.888,84906.0
2022-10-11 11:30:00,40.06,40.25,40.05,40.23,81739.0,36.9157,37.0908,36.9065,37.0723,81739.0
2022-10-11 12:00:00,40.23,40.29,40.08,40.24,96233.0,37.0723,37.1276,36.9341,37.0816,96233.0
2022-10-11 12:30:00,40.25,40.4,40.24,40.3,202318.0,37.0908,37.229,37.0816,37.1368,202318.0
2022-10-11 13:00:00,40.31,40.31,40.19,40.21,58822.0,37.1461,37.1461,37.0355,37.0539,58822.0
2022-10-11 13:30:00,40.22,40.28,40.18,40.24,59169.0,37.0631,37.1184,37.0263,37.0816,59169.0
2022-10-11 14:00:00,40.25,40.27,40.15,40.2,87937.0,37.0908,37.1092,36.9986,37.0447,87937.0
2022-10-11 14:30:00,40.2,40.24,39.8,39.81,140339.0,37.0447,37.0816,36.6761,36.6853,140339.0
2022-10-11 15:00:00,39.8,39.82,39.68,39.78,248234.0,36.6761,36.6945,36.5655,36.6577,248234.0
2022-10-11 15:30:00,39.77,39.85,39.72,39.8,163791.0,36.6484,36.7222,36.6024,36.6761,163791.0
2022-10-12 09:30:00,39.76,39.88,39.59,39.78,148055.0,36.6392,36.7498,36.4826,36.6577,148055.0
2022-10-12 10:00:00,39.79,39.85,39.65,39.75,289181.0,36.6669,36.7222,36.5379,36.63,289181.0
2022-10-12 10:30:00,39.74,39.82,39.63,39.75,128183.0,36.6208,36.6945,36.5194,36.63,128183.0
2022-10-12 11:00:00,39.78,39.85,39.76,39.8,100982.0,36.6577,36.7222,36.6392,36.6761,100982.0
2022-10-12 11:30:00,39.8,39.84,39.74,39.82,193227.0,36.6761,36.713,36.6208,36.6945,193227.0
2022-10-12 12:00:00,39.82,39.85,39.72,39.74,81904.0,36.6945,36.7222,36.6024,36.6208,81904.0
2022-10-12 12:30:00,39.75,39.79,39.69,39.77,49766.0,36.63,36.6669,36.5747,36.6484,49766.0
2022-10-12 13:00:00,39.79,39.79,39.73,39.77,198079.0,36.6669,36.6669,36.6116,36.6484,198079.0
2022-10-12 13:30:00,39.77,39.79,39.69,39.79,311077.0,36.6484,36.6669,36.5747,36.6669,311077.0
2022-10-12 14:00:00,39.75,39.9,39.68,39.88,142021.0,36.63,36.7682,36.5655,36.7498,142021.0
2022-10-12 14:30:00,39.88,39.89,39.72,39.74,143819.0,36.7498,36.759,36.6024,36.6208,143819.0
2022-10-12 15:00:00,39.74,39.81,39.69,39.77,67182.0,36.6208,36.6853,36.5747,36.6484,67182.0
2022-10-12 15:30:00,39.76,39.81,39.7,39.71,480268.0,36.6392,36.6853,36.5839,36.5932,480268.0
2022-10-13 09:30:00,38.91,39.26,38.81,39.22,899163.0,35.8559,36.1785,35.7638,36.1416,899163.0
2022-10-13 10:00:00,39.22,39.4,39.18,39.23,663891.0,36.1416,36.3075,36.1048,36.1508,663891.0
2022-10-13 10:30:00,39.22,39.59,39.22,39.52,393457.0,36.1416,36.4826,36.1416,36.4181,393457.0
2022-10-13 11:00:00,39.51,40.2,39.49,40.05,862940.0,36.4089,37.0447,36.3904,36.9065,862940.0
2022-10-13 11:30:00,40.05,40.42,39.99,40.25,366303.0,36.9065,37.2474,36.8512,37.0908,366303.0
2022-10-13 12:00:00,40.27,40.36,40.09,40.14,266008.0,37.1092,37.1921,36.9433,36.9894,266008.0
2022-10-13 12:30:00,40.13,40.3,40.09,40.25,377506.0,36.9802,37.1368,36.9433,37.0908,377506.0
2022-10-13 13:00:00,40.25,40.49,40.23,40.44,126902.0,37.0908,37.3119,37.0723,37.2659,126902.0
2022-10-13 13:30:00,40.46,40.55,40.4,40.45,131521.0,37.2843,37.3672,37.229,37.2751,131521.0
2022-10-13 14:00:00,40.44,40.46,40.28,40.3,136901.0,37.2659,37.2843,37.1184,37.1368,136901.0
2022-10-13 14:30:00,40.32,40.48,40.31,40.46,234721.0,37.1553,37.3027,37.1461,37.2843,234721.0
2022-10-13 15:00:00,40.46,40.51,40.37,40.38,364221.0,37.2843,37.3304,37.2014,37.2106,364221.0
2022-10-13 15:30:00,40.38,40.46,40.32,40.39,577329.0,37.2106,37.2843,37.1553,37.2198,577329.0
2022-10-14 09:30:00,40.55,40.7,40.35,40.38,225587.0,37.3672,37.5055,37.1829,37.2106,225587.0
2022-10-14 10:00:00,40.35,40.35,39.96,40.05,514224.0,37.1829,37.1829,36.8235,36.9065,514224.0
2022-10-14 10:30:00,40.06,40.15,39.95,40.13,191966.0,36.9157,36.9986,36.8143,36.9802,191966.0
2022-10-14 11:00:00,40.13,40.23,39.97,40.09,225527.0,36.9802,37.0723,36.8327,36.9433,225527.0
2022-10-14 11:30:00,40.09,40.09,39.87,39.91,111129.0,36.9433,36.9433,36.7406,36.7775,111129.0
2022-10-14 12:00:00,39.88,39.99,39.79,39.91,112976.0,36.7498,36.8512,36.6669,36.7775,112976.0
2022-10-14 12:30:00,39.92,39.97,39.83,39.85,187373.0,36.7867,36.8327,36.7037,36.7222,187373.0
2022-10-14 13:00:00,39.85,39.92,39.79,39.87,123399.0,36.7222,36.7867,36.6669,36.7406,123399.0
2022-10-14 13:30:00,39.86,39.94,39.86,39.92,97715.0,36.7314,36.8051,36.7314,36.7867,97715.0
2022-10-14 14:00:00,39.92,39.93,39.78,39.82,213856.0,36.7867,36.7959,36.6577,36.6945,213856.0
2022-10-14 14:30:00,39.82,39.83,39.76,39.8,392001.0,36.6945,36.7037,36.6392,36.6761,392001.0
2022-10-14 15:00:00,39.81,39.86,39.71,39.82,360030.0,36.6853,36.7314,36.5932,36.6945,360030.0
2022-10-14 15:30:00,39.81,39.86,39.69,39.74,646475.0,36.6853,36.7314,36.5747,36.6208,646475.0
2022-10-17 09:30:00,40.56,40.84,40.55,40.7,343371.0,37.3764,37.6345,37.3672,37.5055,343371.0
2022-10-17 10:00:00,40.7,40.84,40.69,40.78,84680.0,37.5055,37.6345,37.4962,37.5792,84680.0
2022-10-17 10:30:00,40.78,40.87,40.71,40.75,423965.0,37.5792,37.6621,37.5147,37.5515,423965.0
2022-10-17 11:00:00,40.76,40.8,40.67,40.78,270110.0,37.5607,37.5976,37.4778,37.5792,270110.0
2022-10-17 11:30:00,40.78,40.89,40.74,40.84,279079.0,37.5792,37.6805,37.5423,37.6345,279079.0
2022-10-17 12:00:00,40.85,40.89,40.77,40.83,272962.0,37.6437,37.6805,37.57,37.6252,272962.0
2022-10-17 12:30:00,40.83,40.86,40.74,40.77,172827.0,37.6252,37.6529,37.5423,37.57,172827.0
2022-10-17 13:00:00,40.76,40.83,40.73,40.8,116405.0,37.5607,37.6252,37.5331,37.5976,116405.0
2022-10-17 13:30:00,40.81,40.83,40.77,40.8,160296.0,37.6068,37.6252,37.57,37.5976,160296.0
2022-10-17 14:00:00,40.8,40.83,40.7,40.73,237593.0,37.5976,37.6252,37.5055,37.5331,237593.0
2022-10-17 14:30:00,40.73,40.78,40.71,40.75,106768.0,37.5331,37.5792,37.5147,37.5515,106768.0
2022-10-17 15:00:00,40.75,40.76,40.67,40.74,148957.0,37.5515,37.5607,37.4778,37.5423,148957.0
2022-10-17 15:30:00,40.74,40.77,40.69,40.71,554826.0,37.5423,37.57,37.4962,37.5147,554826.0
2022-10-18 09:30:00,41.26,41.31,41.06,41.09,208412.0,38.0215,38.0676,37.8372,37.8648,208412.0
2022-10-18 10:00:00,41.1,41.17,40.95,40.95,178372.0,37.8741,37.9386,37.7358,37.7358,178372.0
2022-10-18 10:30:00,40.94,40.96,40.84,40.93,139486.0,37.7266,37.745,37.6345,37.7174,139486.0
2022-10-18 11:00:00,40.92,40.96,40.66,40.72,142207.0,37.7082,37.745,37.4686,37.5239,142207.0
2022-10-18 11:30:00,40.71,40.8,40.62,40.78,234049.0,37.5147,37.5976,37.4317,37.5792,234049.0
2022-10-18 12:00:00,40.78,40.89,40.72,40.82,114516.0,37.5792,37.6805,37.5239,37.616,114516.0
2022-10-18 12:30:00,40.82,40.95,40.8,40.85,301244.0,37.616,37.7358,37.5976,37.6437,301244.0
2022-10-18 13:00:00,40.84,40.91,40.72,40.89,210040.0,37.6345,37.699,37.5239,37.6805,210040.0
2022-10-18 13:30:00,40.9,40.98,40.88,40.95,191452.0,37.6898,37.7635,37.6713,37.7358,191452.0
2022-10-18 14:00:00,40.94,40.97,40.86,40.92,240475.0,37.7266,37.7543,37.6529,37.7082,240475.0
2022-10-18 14:30:00,40.93,40.93,40.69,40.79,282678.0,37.7174,37.7174,37.4962,37.5884,282678.0
2022-10-18 15:00:00,40.79,40.81,40.73,40.8,214744.0,37.5884,37.6068,37.5331,37.5976,214744.0
2022-10-18 15:30:00,40.8,40.94,40.79,40.94,471956.0,37.5976,37.7266,37.5884,37.7266,471956.0
2022-10-19 09:30:00,40.5,40.59,40.32,40.38,150101.0,37.3211,37.4041,37.1553,37.2106,150101.0
2022-10-19 10:00:00,40.36,40.66,40.34,40.64,217248.0,37.1921,37.4686,37.1737,37.4502,217248.0
2022-10-19 10:30:00,40.65,40.65,40.44,40.47,115480.0,37.4594,37.4594,37.2659,37.2935,115480.0
2022-10-19 11:00:00,40.47,40.53,40.43,40.45,153839.0,37.2935,37.3488,37.2566,37.2751,153839.0
2022-10-19 11:30:00,40.45,40.48,40.37,40.44,1215967.0,37.2751,37.3027,37.2014,37.2659,1215967.0
2022-10-19 12:00:00,40.42,40.42,40.3,40.32,513939.0,37.2474,37.2474,37.1368,37.1553,513939.0
2022-10-19 12:30:00,40.31,40.38,40.22,40.24,162399.0,37.1461,37.2106,37.0631,37.0816,162399.0
2022-10-19 13:00:00,40.23,40.26,40.13,40.22,121440.0,37.0723,37.1,36.9802,37.0631,121440.0
2022-10-19 13:30:00,40.21,40.25,40.19,40.25,67053.0,37.0539,37.0908,37.0355,37.0908,67053.0
2022-10-19 14:00:00,40.22,40.35,40.22,40.33,357860.0,37.0631,37.1829,37.0631,37.1645,357860.0
2022-10-19 14:30:00,40.33,40.34,40.23,40.24,113286.0,37.1645,37.1737,37.0723,37.0816,113286.0
2022-10-19 15:00:00,40.25,40.35,40.22,40.27,233846.0,37.0908,37.1829,37.0631,37.1092,233846.0
2022-10-19 15:30:00,40.27,40.36,40.25,40.36,413567.0,37.1092,37.1921,37.0908,37.1921,413567.0
2022-10-20 09:30:00,40.46,40.64,40.44,40.6,179520.0,37.2843,37.4502,37.2659,37.4133,179520.0
2022-10-20 10:00:00,40.61,40.99,40.59,40.98,529839.0,37.4225,37.7727,37.4041,37.7635,529839.0
2022-10-20 10:30:00,40.99,40.99,40.85,40.94,141170.0,37.7727,37.7727,37.6437,37.7266,141170.0
2022-10-20 11:00:00,40.94,40.94,40.76,40.79,247087.0,37.7266,37.7266,37.5607,37.5884,247087.0
2022-10-20 11:30:00,40.8,40.87,40.75,40.75,106083.0,37.5976,37.6621,37.5515,37.5515,106083.0
2022-10-20 12:00:00,40.75,40.75,40.55,40.58,77710.0,37.5515,37.5515,37.3672,37.3949,77710.0
2022-10-20 12:30:00,40.58,40.61,40.5,40.55,85431.0,37.3949,37.4225,37.3211,37.3672,85431.0
2022-10-20 13:00:00,40.55,40.57,40.42,40.5,102450.0,37.3672,37.3857,37.2474,37.3211,102450.0
2022-10-20 13:30:00,40.48,40.5,40.37,40.43,176173.0,37.3027,37.3211,37.2014,37.2566,176173.0
2022-10-20 14:00:00,40.43,40.44,40.3,40.33,180290.0,37.2566,37.2659,37.1368,37.1645,180290.0
2022-10-20 14:30:00,40.31,40.44,40.31,40.4,141672.0,37.1461,37.2659,37.1461,37.229,141672.0
2022-10-20 15:00:00,40.4,40.47,40.33,40.35,248538.0,37.229,37.2935,37.1645,37.1829,248538.0
2022-10-20 15:30:00,40.35,40.45,40.31,40.39,209087.0,37.1829,37.2751,37.1461,37.2198,209087.0
2022-10-21 09:30:00,40.11,40.46,39.97,40.44,233607.0,36.9618,37.2843,36.8327,37.2659,233607.0
2022-10-21 10:00:00,40.47,40.58,40.24,40.24,356297.0,37.2935,37.3949,37.0816,37.0816,356297.0
2022-10-21 10:30:00,40.24,40.54,40.18,40.37,595664.0,37.0816,37.358,37.0263,37.2014,595664.0
2022-10-21 11:00:00,40.37,40.65,40.28,40.56,430606.0,37.2014,37.4594,37.1184,37.3764,430606.0
2022-10-21 11:30:00,40.56,40.83,40.47,40.83,556653.0,37.3764,37.6252,37.2935,37.6252,556653.0
2022-10-21 12:00:00,40.85,40.93,40.67,40.71,208021.0,37.6437,37.7174,37.4778,37.5147,208021.0
2022-10-21 12:30:00,40.72,40.9,40.71,40.84,80926.0,37.5239,37.6898,37.5147,37.6345,80926.0
2022-10-21 13:00:00,40.83,40.9,40.79,40.84,39394.0,37.6252,37.6898,37.5884,37.6345,39394.0
2022-10-21 13:30:00,40.84,40.89,40.81,40.87,51199.0,37.6345,37.6805,37.6068,37.6621,51199.0
2022-10-21 14:00:00,40.87,40.93,40.81,40.85,177075.0,37.6621,37.7174,37.6068,37.6437,177075.0
2022-10-21 14:30:00,40.85,40.94,40.85,40.93,110546.0,37.6437,37.7266,37.6437,37.7174,110546.0
2022-10-21 15:00:00,40.93,41.11,40.93,41.1,153459.0,37.7174,37.8833,37.7174,37.8741,153459.0
2022-10-21 15:30:00,41.09,41.12,41.06,41.11,361985.0,37.8648,37.8925,37.8372,37.8833,361985.0
2022-10-24 09:30:00,40.59,40.76,40.47,40.67,710304.0,37.4041,37.5607,37.2935,37.4778,710304.0
2022-10-24 10:00:00,40.67,40.67,40.27,40.38,764019.0,37.4778,37.4778,37.1092,37.2106,764019.0
2022-10-24 10:30:00,40.38,40.62,40.35,40.59,1094390.0,37.2106,37.4317,37.1829,37.4041,1094390.0
2022-10-24 11:00:00,40.6,40.63,40.52,40.59,366989.0,37.4133,37.4409,37.3396,37.4041,366989.0
2022-10-24 11:30:00,40.58,40.67,40.5,40.66,186762.0,37.3949,37.4778,37.3211,37.4686,186762.0
2022-10-24 12:00:00,40.65,40.69,40.61,40.64,132849.0,37.4594,37.4962,37.4225,37.4502,132849.0
2022-10-24 12:30:00,40.64,40.65,40.56,40.58,96846.0,37.4502,37.4594,37.3764,37.3949,96846.0
2022-10-24 13:00:00,40.58,40.59,40.51,40.53,100524.0,37.3949,37.4041,37.3304,37.3488,100524.0
2022-10-24 13:30:00,40.53,40.58,40.51,40.55,343689.0,37.3488,37.3949,37.3304,37.3672,343689.0
2022-10-24 14:00:00,40.54,40.6,40.54,40.58,324560.0,37.358,37.4133,37.358,37.3949,324560.0
2022-10-24 14:30:00,40.58,40.65,40.56,40.64,416066.0,37.3949,37.4594,37.3764,37.4502,416066.0
2022-10-24 15:00:00,40.65,40.71,40.64,40.69,203697.0,37.4594,37.5147,37.4502,37.4962,203697.0
2022-10-24 15:30:00,40.69,40.69,40.59,40.62,204571.0,37.4962,37.4962,37.4041,37.4317,204571.0
2022-10-25 09:30:00,40.86,41.23,40.82,41.21,346458.0,37.6529,37.9939,37.616,37.9754,346458.0
2022-10-25 10:00:00,41.22,41.24,41.1,41.22,272346.0,37.9846,38.0031,37.8741,37.9846,272346.0
2022-10-25 10:30:00,41.22,41.24,41.16,41.19,102779.0,37.9846,38.0031,37.9293,37.957,102779.0
2022-10-25 11:00:00,41.19,41.37,41.19,41.37,90133.0,37.957,38.1229,37.957,38.1229,90133.0
2022-10-25 11:30:00,41.37,41.41,41.3,41.31,79358.0,38.1229,38.1597,38.0584,38.0676,79358.0
2022-10-25 12:00:00,41.3,41.36,41.29,41.31,52837.0,38.0584,38.1136,38.0491,38.0676,52837.0
2022-10-25 12:30:00,41.32,41.34,41.24,41.25,50714.0,38.0768,38.0952,38.0031,38.0123,50714.0
2022-10-25 13:00:00,41.26,41.3,41.21,41.26,60754.0,38.0215,38.0584,37.9754,38.0215,60754.0
2022-10-25 13:30:00,41.26,41.29,41.21,41.26,48219.0,38.0215,38.0491,37.9754,38.0215,48219.0
2022-10-25 14:00:00,41.25,41.32,41.25,41.31,98618.0,38.0123,38.0768,38.0123,38.0676,98618.0
2022-10-25 14:30:00,41.31,41.33,41.24,41.27,288276.0,38.0676,38.086,38.0031,38.0307,288276.0
2022-10-25 15:00:00,41.27,41.37,41.27,41.37,185711.0,38.0307,38.1229,38.0307,38.1229,185711.0
2022-10-25 15:30:00,41.37,41.39,41.33,41.37,287243.0,38.1229,38.1413,38.086,38.1229,287243.0
2022-10-26 09:30:00,41.38,41.68,41.35,41.57,588714.0,38.1321,38.4085,38.1044,38.3072,588714.0
2022-10-26 10:00:00,41.57,41.86,41.56,41.85,331187.0,38.3072,38.5744,38.2979,38.5652,331187.0
2022-10-26 10:30:00,41.86,41.97,41.8,41.91,426715.0,38.5744,38.6758,38.5191,38.6205,426715.0
2022-10-26 11:00:00,41.91,42.09,41.91,42.07,77384.0,38.6205,38.7863,38.6205,38.7679,77384.0
2022-10-26 11:30:00,42.06,42.13,42.01,42.05,92775.0,38.7587,38.8232,38.7126,38.7495,92775.0
2022-10-26 12:00:00,42.05,42.14,42.03,42.1,90289.0,38.7495,38.8324,38.7311,38.7956,90289.0
2022-10-26 12:30:00,42.11,42.16,41.91,41.94,139750.0,38.8048,38.8509,38.6205,38.6481,139750.0
2022-10-26 13:00:00,41.94,41.97,41.86,41.87,128302.0,38.6481,38.6758,38.5744,38.5836,128302.0
2022-10-26 13:30:00,41.87,41.97,41.83,41.97,67240.0,38.5836,38.6758,38.5468,38.6758,67240.0
2022-10-26 14:00:00,41.97,42.02,41.91,41.91,87381.0,38.6758,38.7218,38.6205,38.6205,87381.0
2022-10-26 14:30:00,41.91,41.96,41.85,41.9,144833.0,38.6205,38.6666,38.5652,38.6113,144833.0
2022-10-26 15:00:00,41.9,41.9,41.81,41.86,271038.0,38.6113,38.6113,38.5283,38.5744,271038.0
2022-10-26 15:30:00,41.86,41.91,41.82,41.85,303868.0,38.5744,38.6205,38.5375,38.5652,303868.0
2022-10-27 09:30:00,41.72,41.84,41.6,41.66,321837.0,38.4454,38.556,38.3348,38.3901,321837.0
2022-10-27 10:00:00,41.66,42.01,41.66,42.0,491837.0,38.3901,38.7126,38.3901,38.7034,491837.0
2022-10-27 10:30:00,42.0,42.04,41.81,41.82,261775.0,38.7034,38.7403,38.5283,38.5375,261775.0
2022-10-27 11:00:00,41.81,41.93,41.79,41.87,241510.0,38.5283,38.6389,38.5099,38.5836,241510.0
2022-10-27 11:30:00,41.86,41.88,41.68,41.69,176114.0,38.5744,38.5928,38.4085,38.4177,176114.0
2022-10-27 12:00:00,41.67,41.78,41.61,41.61,200471.0,38.3993,38.5007,38.344,38.344,200471.0
2022-10-27 12:30:00,41.61,41.72,41.61,41.7,151829.0,38.344,38.4454,38.344,38.427,151829.0
2022-10-27 13:00:00,41.71,41.83,41.67,41.76,249371.0,38.4362,38.5468,38.3993,38.4823,249371.0
2022-10-27 13:30:00,41.76,41.76,41.65,41.66,79974.0,38.4823,38.4823,38.3809,38.3901,79974.0
2022-10-27 14:00:00,41.66,41.68,41.6,41.62,115005.0,38.3901,38.4085,38.3348,38.3532,115005.0
2022-10-27 14:30:00,41.61,41.63,41.54,41.55,93123.0,38.344,38.3625,38.2795,38.2887,93123.0
2022-10-27 15:00:00,41.56,41.61,41.51,41.6,275493.0,38.2979,38.344,38.2519,38.3348,275493.0
2022-10-27 15:30:00,41.6,41.64,41.49,41.51,315387.0,38.3348,38.3717,38.2334,38.2519,315387.0
2022-10-28 09:30:00,41.29,41.47,41.27,41.39,211931.0,38.0491,38.215,38.0307,38.1413,211931.0
2022-10-28 10:00:00,41.46,41.5,41.21,41.42,802588.0,38.2058,38.2427,37.9754,38.1689,802588.0
2022-10-28 10:30:00,41.43,41.48,41.34,41.44,294490.0,38.1782,38.2242,38.0952,38.1874,294490.0
2022-10-28 11:00:00,41.44,41.47,41.38,41.43,262571.0,38.1874,38.215,38.1321,38.1782,262571.0
2022-10-28 11:30:00,41.43,41.52,41.41,41.46,232990.0,38.1782,38.2611,38.1597,38.2058,232990.0
2022-10-28 12:00:00,41.47,41.54,41.41,41.53,275566.0,38.215,38.2795,38.1597,38.2703,275566.0
2022-10-28 12:30:00,41.52,41.57,41.5,41.56,185922.0,38.2611,38.3072,38.2427,38.2979,185922.0
2022-10-28 13:00:00,41.56,41.63,41.56,41.59,124761.0,38.2979,38.3625,38.2979,38.3256,124761.0
2022-10-28 13:30:00,41.59,41.62,41.58,41.59,177581.0,38.3256,38.3532,38.3164,38.3256,177581.0
2022-10-28 14:00:00,41.59,41.64,41.57,41.61,391258.0,38.3256,38.3717,38.3072,38.344,391258.0
2022-10-28 14:30:00,41.61,41.7,41.6,41.7,337136.0,38.344,38.427,38.3348,38.427,337136.0
2022-10-28 15:00:00,41.69,41.73,41.67,41.72,252527.0,38.4177,38.4546,38.3993,38.4454,252527.0
2022-10-28 15:30:00,41.71,41.77,41.7,41.77,758759.0,38.4362,38.4915,38.427,38.4915,758759.0
2022-10-31 09:30:00,41.33,41.43,41.28,41.36,164059.0,38.086,38.1782,38.0399,38.1136,164059.0
2022-10-31 10:00:00,41.4,41.52,41.36,41.41,82794.0,38.1505,38.2611,38.1136,38.1597,82794.0
2022-10-31 10:30:00,41.43,41.49,41.36,41.44,86394.0,38.1782,38.2334,38.1136,38.1874,86394.0
2022-10-31 11:00:00,41.45,41.5,41.42,41.48,596988.0,38.1966,38.2427,38.1689,38.2242,596988.0
2022-10-31 11:30:00,41.47,41.52,41.38,41.41,426633.0,38.215,38.2611,38.1321,38.1597,426633.0
2022-10-31 12:00:00,41.42,41.48,41.37,41.43,348918.0,38.1689,38.2242,38.1229,38.1782,348918.0
2022-10-31 12:30:00,41.43,41.43,41.33,41.36,301450.0,38.1782,38.1782,38.086,38.1136,301450.0
2022-10-31 13:00:00,41.37,41.42,41.32,41.42,309211.0,38.1229,38.1689,38.0768,38.1689,309211.0
2022-10-31 13:30:00,41.41,41.42,41.36,41.41,215608.0,38.1597,38.1689,38.1136,38.1597,215608.0
2022-10-31 14:00:00,41.41,41.45,41.39,41.43,325352.0,38.1597,38.1966,38.1413,38.1782,325352.0
2022-10-31 14:30:00,41.42,41.48,41.41,41.42,427106.0,38.1689,38.2242,38.1597,38.1689,427106.0
2022-10-31 15:00:00,41.42,41.42,41.32,41.36,386888.0,38.1689,38.1689,38.0768,38.1136,386888.0
2022-10-31 15:30:00,41.36,41.43,41.36,41.41,712042.0,38.1136,38.1782,38.1136,38.1597,712042.0
2022-11-01 09:30:00,42.32,42.34,42.18,42.22,388315.0,38.9983,39.0167,38.8693,38.9061,388315.0
2022-11-01 10:00:00,42.22,42.22,41.88,41.99,223619.0,38.9061,38.9061,38.5928,38.6942,223619.0
2022-11-01 10:30:00,41.98,42.06,41.73,41.76,73573.0,38.685,38.7587,38.4546,38.4823,73573.0
2022-11-01 11:00:00,41.77,41.84,41.72,41.83,48348.0,38.4915,38.556,38.4454,38.5468,48348.0
2022-11-01 11:30:00,41.83,41.86,41.72,41.82,101095.0,38.5468,38.5744,38.4454,38.5375,101095.0
2022-11-01 12:00:00,41.82,42.01,41.78,41.8,193107.0,38.5375,38.7126,38.5007,38.5191,193107.0
2022-11-01 12:30:00,41.8,41.85,41.74,41.84,34064.0,38.5191,38.5652,38.4638,38.556,34064.0
2022-11-01 13:00:00,41.84,41.92,41.81,41.86,61159.0,38.556,38.6297,38.5283,38.5744,61159.0
2022-11-01 13:30:00,41.86,41.93,41.82,41.93,150829.0,38.5744,38.6389,38.5375,38.6389,150829.0
2022-11-01 14:00:00,41.94,41.95,41.9,41.94,100187.0,38.6481,38.6573,38.6113,38.6481,100187.0
2022-11-01 14:30:00,41.94,41.96,41.87,41.95,133931.0,38.6481,38.6666,38.5836,38.6573,133931.0
2022-11-01 15:00:00,41.95,41.95,41.86,41.86,362503.0,38.6573,38.6573,38.5744,38.5744,362503.0
2022-11-01 15:30:00,41.87,41.9,41.83,41.88,527176.0,38.5836,38.6113,38.5468,38.5928,527176.0
2022-11-02 09:30:00,41.95,41.96,41.86,41.9,91811.0,38.6573,38.6666,38.5744,38.6113,91811.0
2022-11-02 10:00:00,41.9,41.91,41.8,41.8,118704.0,38.6113,38.6205,38.5191,38.5191,118704.0
2022-11-02 10:30:00,41.82,41.84,41.79,41.81,224660.0,38.5375,38.556,38.5099,38.5283,224660.0
2022-11-02 11:00:00,41.82,41.84,41.78,41.81,169440.0,38.5375,38.556,38.5007,38.5283,169440.0
2022-11-02 11:30:00,41.82,41.87,41.8,41.85,21347.0,38.5375,38.5836,38.5191,38.5652,21347.0
2022-11-02 12:00:00,41.85,41.87,41.78,41.79,270556.0,38.5652,38.5836,38.5007,38.5099,270556.0
2022-11-02 12:30:00,41.8,41.85,41.74,41.83,79020.0,38.5191,38.5652,38.4638,38.5468,79020.0
2022-11-02 13:00:00,41.83,41.84,41.8,41.81,66531.0,38.5468,38.556,38.5191,38.5283,66531.0
2022-11-02 13:30:00,41.81,41.94,41.81,41.88,97656.0,38.5283,38.6481,38.5283,38.5928,97656.0
2022-11-02 14:00:00,41.88,42.38,41.88,42.33,192761.0,38.5928,39.0536,38.5928,39.0075,192761.0
2022-11-02 14:30:00,42.33,42.46,41.64,41.79,524767.0,39.0075,39.1273,38.3717,38.5099,524767.0
2022-11-02 15:00:00,41.78,41.98,41.37,41.46,630155.0,38.5007,38.685,38.1229,38.2058,630155.0
2022-11-02 15:30:00,41.45,41.5,41.32,41.32,724862.0,38.1966,38.2427,38.0768,38.0768,724862.0
2022-11-03 09:30:00,40.8,41.0,40.8,40.84,191240.0,37.5976,37.7819,37.5976,37.6345,191240.0
2022-11-03 10:00:00,40.85,41.15,40.8,41.14,247424.0,37.6437,37.9201,37.5976,37.9109,247424.0
2022-11-03 10:30:00,41.11,41.27,41.03,41.27,98510.0,37.8833,38.0307,37.8095,38.0307,98510.0
2022-11-03 11:00:00,41.26,41.28,41.16,41.17,80203.0,38.0215,38.0399,37.9293,37.9386,80203.0
2022-11-03 11:30:00,41.16,41.24,41.11,41.16,227699.0,37.9293,38.0031,37.8833,37.9293,227699.0
2022-11-03 12:00:00,41.16,41.25,41.13,41.2,225042.0,37.9293,38.0123,37.9017,37.9662,225042.0
2022-11-03 12:30:00,41.2,41.28,41.15,41.26,124088.0,37.9662,38.0399,37.9201,38.0215,124088.0
2022-11-03 13:00:00,41.26,41.28,41.21,41.23,36316.0,38.0215,38.0399,37.9754,37.9939,36316.0
2022-11-03 13:30:00,41.24,41.26,41.19,41.2,111378.0,38.0031,38.0215,37.957,37.9662,111378.0
2022-11-03 14:00:00,41.2,41.25,41.17,41.25,50784.0,37.9662,38.0123,37.9386,38.0123,50784.0
2022-11-03 14:30:00,41.25,41.28,41.22,41.27,230910.0,38.0123,38.0399,37.9846,38.0307,230910.0
2022-11-03 15:00:00,41.27,41.3,41.24,41.3,210721.0,38.0307,38.0584,38.0031,38.0584,210721.0
2022-11-03 15:30:00,41.3,41.31,41.12,41.15,690416.0,38.0584,38.0676,37.8925,37.9201,690416.0
2022-11-04 09:30:00,42.47,42.5,42.17,42.39,353415.0,39.1365,39.1642,38.8601,39.0628,353415.0
2022-11-04 10:00:00,42.4,42.76,42.37,42.71,1300849.0,39.072,39.4038,39.0444,39.3577,1300849.0
2022-11-04 10:30:00,42.71,42.84,42.67,42.7,482987.0,39.3577,39.4775,39.3208,39.3485,482987.0
2022-11-04 11:00:00,42.71,42.75,42.47,42.48,136939.0,39.3577,39.3945,39.1365,39.1457,136939.0
2022-11-04 11:30:00,42.47,42.55,42.32,42.34,214318.0,39.1365,39.2102,38.9983,39.0167,214318.0
2022-11-04 12:00:00,42.35,42.52,42.25,42.51,515754.0,39.0259,39.1826,38.9338,39.1734,515754.0
2022-11-04 12:30:00,42.5,42.52,42.36,42.44,96755.0,39.1642,39.1826,39.0352,39.1089,96755.0
2022-11-04 13:00:00,42.43,42.5,42.38,42.44,182490.0,39.0997,39.1642,39.0536,39.1089,182490.0
2022-11-04 13:30:00,42.44,42.46,42.4,42.42,75600.0,39.1089,39.1273,39.072,39.0904,75600.0
2022-11-04 14:00:00,42.42,42.51,42.33,42.5,111959.0,39.0904,39.1734,39.0075,39.1642,111959.0
2022-11-04 14:30:00,42.5,42.66,42.48,42.65,169600.0,39.1642,39.3116,39.1457,39.3024,169600.0
2022-11-04 15:00:00,42.64,42.73,42.62,42.68,295697.0,39.2932,39.3761,39.2747,39.33,295697.0
2022-11-04 15:30:00,42.68,42.8,42.65,42.8,548435.0,39.33,39.4406,39.3024,39.4406,548435.0
2022-11-07 09:30:00,43.0,43.02,42.78,42.81,127828.0,39.6249,39.6434,39.4222,39.4498,127828.0
2022-11-07 10:00:00,42.81,42.93,42.76,42.8,313845.0,39.4498,39.5604,39.4038,39.4406,313845.0
2022-11-07 10:30:00,42.82,42.9,42.78,42.89,349545.0,39.4591,39.5328,39.4222,39.5236,349545.0
2022-11-07 11:00:00,42.89,42.89,42.81,42.88,75550.0,39.5236,39.5236,39.4498,39.5143,75550.0
2022-11-07 11:30:00,42.88,42.93,42.74,42.78,193041.0,39.5143,39.5604,39.3853,39.4222,193041.0
2022-11-07 12:00:00,42.77,42.89,42.74,42.89,159803.0,39.413,39.5236,39.3853,39.5236,159803.0
2022-11-07 12:30:00,42.89,42.9,42.83,42.86,45673.0,39.5236,39.5328,39.4683,39.4959,45673.0
2022-11-07 13:00:00,42.87,42.91,42.87,42.9,73188.0,39.5051,39.542,39.5051,39.5328,73188.0
2022-11-07 13:30:00,42.92,42.93,42.87,42.91,34349.0,39.5512,39.5604,39.5051,39.542,34349.0
2022-11-07 14:00:00,42.93,43.0,42.91,42.98,185615.0,39.5604,39.6249,39.542,39.6065,185615.0
2022-11-07 14:30:00,42.97,43.03,42.95,42.96,210667.0,39.5973,39.6526,39.5788,39.5881,210667.0
2022-11-07 15:00:00,42.97,43.01,42.96,43.0,312834.0,39.5973,39.6341,39.5881,39.6249,312834.0
2022-11-07 15:30:00,43.0,43.02,42.87,42.89,240966.0,39.6249,39.6434,39.5051,39.5236,240966.0
2022-11-08 09:30:00,43.11,43.11,42.99,43.07,323648.0,39.7263,39.7263,39.6157,39.6894,323648.0
2022-11-08 10:00:00,43.07,43.33,43.07,43.27,831998.0,39.6894,39.929,39.6894,39.8737,831998.0
2022-11-08 10:30:00,43.28,43.46,43.27,43.41,348678.0,39.8829,40.0488,39.8737,40.0027,348678.0
2022-11-08 11:00:00,43.41,43.5,43.37,43.47,221987.0,40.0027,40.0857,39.9659,40.058,221987.0
2022-11-08 11:30:00,43.47,43.55,43.47,43.53,61675.0,40.058,40.1318,40.058,40.1133,61675.0
2022-11-08 12:00:00,43.54,43.55,43.47,43.5,93181.0,40.1225,40.1318,40.058,40.0857,93181.0
2022-11-08 12:30:00,43.5,43.53,43.48,43.51,60653.0,40.0857,40.1133,40.0672,40.0949,60653.0
2022-11-08 13:00:00,43.5,43.55,43.27,43.29,144533.0,40.0857,40.1318,39.8737,39.8922,144533.0
2022-11-08 13:30:00,43.28,43.38,43.22,43.27,122313.0,39.8829,39.9751,39.8277,39.8737,122313.0
2022-11-08 14:00:00,43.26,43.3,43.08,43.09,332290.0,39.8645,39.9014,39.6986,39.7079,332290.0
2022-11-08 14:30:00,43.08,43.32,43.04,43.27,279875.0,39.6986,39.9198,39.6618,39.8737,279875.0
2022-11-08 15:00:00,43.27,43.41,43.26,43.4,281185.0,39.8737,40.0027,39.8645,39.9935,281185.0
2022-11-08 15:30:00,43.4,43.49,43.32,43.34,789715.0,39.9935,40.0765,39.9198,39.9382,789715.0
2022-11-09 09:30:00,43.01,43.08,42.95,43.0,86515.0,39.6341,39.6986,39.5788,39.6249,86515.0
2022-11-09 10:00:00,42.99,43.28,42.99,43.11,303213.0,39.6157,39.8829,39.6157,39.7263,303213.0
2022-11-09 10:30:00,43.11,43.14,42.92,42.98,126994.0,39.7263,39.7539,39.5512,39.6065,126994.0
2022-11-09 11:00:00,43.0,43.14,43.0,43.11,70910.0,39.6249,39.7539,39.6249,39.7263,70910.0
2022-11-09 11:30:00,43.1,43.17,43.05,43.07,82331.0,39.7171,39.7816,39.671,39.6894,82331.0
2022-11-09 12:00:00,43.1,43.1,42.96,42.99,82885.0,39.7171,39.7171,39.5881,39.6157,82885.0
2022-11-09 12:30:00,42.98,43.04,42.95,43.01,74280.0,39.6065,39.6618,39.5788,39.6341,74280.0
2022-11-09 13:00:00,42.99,43.03,42.88,42.88,79613.0,39.6157,39.6526,39.5143,39.5143,79613.0
2022-11-09 13:30:00,42.87,42.87,42.75,42.8,46183.0,39.5051,39.5051,39.3945,39.4406,46183.0
2022-11-09 14:00:00,42.8,42.84,42.76,42.81,125765.0,39.4406,39.4775,39.4038,39.4498,125765.0
2022-11-09 14:30:00,42.78,42.78,42.66,42.7,106278.0,39.4222,39.4222,39.3116,39.3485,106278.0
2022-11-09 15:00:00,42.69,42.8,42.69,42.75,230563.0,39.3393,39.4406,39.3393,39.3945,230563.0
2022-11-09 15:30:00,42.75,42.76,42.64,42.65,766190.0,39.3945,39.4038,39.2932,39.3024,766190.0
2022-11-10 09:30:00,44.22,44.36,44.01,44.36,537994.0,40.7492,40.8782,40.5556,40.8782,537994.0
2022-11-10 10:00:00,44.39,44.54,44.36,44.54,402399.0,40.9058,41.044,40.8782,41.044,402399.0
2022-11-10 10:30:00,44.57,44.58,44.39,44.55,184039.0,41.0717,41.0809,40.9058,41.0533,184039.0
2022-11-10 11:00:00,44.55,44.57,44.43,44.51,273016.0,41.0533,41.0717,40.9427,41.0164,273016.0
2022-11-10 11:30:00,44.51,44.63,44.51,44.6,361026.0,41.0164,41.127,41.0164,41.0993,361026.0
2022-11-10 12:00:00,44.59,44.6,44.47,44.48,97911.0,41.0901,41.0993,40.9795,40.9888,97911.0
2022-11-10 12:30:00,44.47,44.47,44.32,44.36,97403.0,40.9795,40.9795,40.8413,40.8782,97403.0
2022-11-10 13:00:00,44.36,44.48,44.36,44.44,114707.0,40.8782,40.9888,40.8782,40.9519,114707.0
2022-11-10 13:30:00,44.45,44.53,44.41,44.51,650157.0,40.9611,41.0348,40.9243,41.0164,650157.0
2022-11-10 14:00:00,44.51,44.54,44.48,44.54,95253.0,41.0164,41.044,40.9888,41.044,95253.0
2022-11-10 14:30:00,44.53,44.6,44.52,44.59,104274.0,41.0348,41.0993,41.0256,41.0901,104274.0
2022-11-10 15:00:00,44.56,44.68,44.56,44.67,290913.0,41.0625,41.1731,41.0625,41.1638,290913.0
2022-11-10 15:30:00,44.67,44.81,44.65,44.81,257178.0,41.1638,41.2929,41.1454,41.2929,257178.0
2022-11-11 09:30:00,45.34,45.4,45.16,45.37,628994.0,41.7813,41.8365,41.6154,41.8089,628994.0
2022-11-11 10:00:00,45.35,45.58,45.23,45.56,366272.0,41.7905,42.0024,41.6799,41.984,366272.0
2022-11-11 10:30:00,45.57,45.6,45.46,45.57,134585.0,41.9932,42.0208,41.8918,41.9932,134585.0
2022-11-11 11:00:00,45.57,45.61,45.43,45.43,85009.0,41.9932,42.0301,41.8642,41.8642,85009.0
2022-11-11 11:30:00,45.41,45.51,45.38,45.47,150214.0,41.8458,41.9379,41.8181,41.9011,150214.0
2022-11-11 12:00:00,45.46,45.57,45.42,45.55,126137.0,41.8918,41.9932,41.855,41.9748,126137.0
2022-11-11 12:30:00,45.55,45.63,45.5,45.58,83915.0,41.9748,42.0485,41.9287,42.0024,83915.0
2022-11-11 13:00:00,45.59,45.69,45.58,45.69,63028.0,42.0116,42.1038,42.0024,42.1038,63028.0
2022-11-11 13:30:00,45.69,45.72,45.64,45.71,62725.0,42.1038,42.1314,42.0577,42.1222,62725.0
2022-11-11 14:00:00,45.71,45.76,45.66,45.76,106082.0,42.1222,42.1683,42.0761,42.1683,106082.0
2022-11-11 14:30:00,45.76,45.8,45.74,45.79,111807.0,42.1683,42.2052,42.1499,42.1959,111807.0
2022-11-11 15:00:00,45.78,45.78,45.63,45.73,518079.0,42.1867,42.1867,42.0485,42.1406,518079.0
2022-11-11 15:30:00,45.73,45.77,45.69,45.73,1243470.0,42.1406,42.1775,42.1038,42.1406,1243470.0
2022-11-14 09:30:00,45.39,45.5,45.31,45.43,300632.0,41.8273,41.9287,41.7536,41.8642,300632.0
2022-11-14 10:00:00,45.44,45.65,45.44,45.52,85963.0,41.8734,42.0669,41.8734,41.9471,85963.0
2022-11-14 10:30:00,45.52,45.57,45.49,45.52,94681.0,41.9471,41.9932,41.9195,41.9471,94681.0
2022-11-14 11:00:00,45.52,45.52,45.37,45.45,609104.0,41.9471,41.9471,41.8089,41.8826,609104.0
2022-11-14 11:30:00,45.44,45.56,45.41,45.43,526805.0,41.8734,41.984,41.8458,41.8642,526805.0
2022-11-14 12:00:00,45.43,45.5,45.38,45.48,181354.0,41.8642,41.9287,41.8181,41.9103,181354.0
2022-11-14 12:30:00,45.48,45.52,45.44,45.47,192523.0,41.9103,41.9471,41.8734,41.9011,192523.0
2022-11-14 13:00:00,45.47,45.61,45.47,45.61,127523.0,41.9011,42.0301,41.9011,42.0301,127523.0
2022-11-14 13:30:00,45.61,45.63,45.59,45.62,80383.0,42.0301,42.0485,42.0116,42.0393,80383.0
2022-11-14 14:00:00,45.63,45.64,45.57,45.59,653408.0,42.0485,42.0577,41.9932,42.0116,653408.0
2022-11-14 14:30:00,45.59,45.61,45.54,45.59,270796.0,42.0116,42.0301,41.9656,42.0116,270796.0
2022-11-14 15:00:00,45.59,45.63,45.48,45.52,156653.0,42.0116,42.0485,41.9103,41.9471,156653.0
2022-11-14 15:30:00,45.51,45.53,45.29,45.3,172870.0,41.9379,41.9563,41.7352,41.7444,172870.0
2022-11-15 09:30:00,46.23,46.25,45.91,46.07,212880.0,42.6014,42.6198,42.3065,42.454,212880.0
2022-11-15 10:00:00,46.07,46.13,45.94,46.1,267929.0,42.454,42.5092,42.3342,42.4816,267929.0
2022-11-15 10:30:00,46.09,46.16,45.94,46.01,102981.0,42.4724,42.5369,42.3342,42.3987,102981.0
2022-11-15 11:00:00,46.0,46.11,45.97,46.06,124912.0,42.3895,42.4908,42.3618,42.4447,124912.0
2022-11-15 11:30:00,46.06,46.17,46.06,46.13,197412.0,42.4447,42.5461,42.4447,42.5092,197412.0
2022-11-15 12:00:00,46.13,46.13,46.0,46.08,69016.0,42.5092,42.5092,42.3895,42.4632,69016.0
2022-11-15 12:30:00,46.08,46.13,46.06,46.11,45811.0,42.4632,42.5092,42.4447,42.4908,45811.0
2022-11-15 13:00:00,46.11,46.14,45.65,45.7,201876.0,42.4908,42.5185,42.0669,42.113,201876.0
2022-11-15 13:30:00,45.69,45.76,45.46,45.63,302882.0,42.1038,42.1683,41.8918,42.0485,302882.0
2022-11-15 14:00:00,45.63,45.88,45.43,45.79,335722.0,42.0485,42.2789,41.8642,42.1959,335722.0
2022-11-15 14:30:00,45.8,45.94,45.73,45.91,351041.0,42.2052,42.3342,42.1406,42.3065,351041.0
2022-11-15 15:00:00,45.91,45.97,45.86,45.91,192961.0,42.3065,42.3618,42.2604,42.3065,192961.0
2022-11-15 15:30:00,45.91,45.93,45.74,45.79,1212997.0,42.3065,42.3249,42.1499,42.1959,1212997.0
2022-11-16 09:30:00,45.73,45.79,45.5,45.57,229889.0,42.1406,42.1959,41.9287,41.9932,229889.0
2022-11-16 10:00:00,45.57,45.63,45.52,45.55,290718.0,41.9932,42.0485,41.9471,41.9748,290718.0
2022-11-16 10:30:00,45.54,45.61,45.5,45.54,76538.0,41.9656,42.0301,41.9287,41.9656,76538.0
2022-11-16 11:00:00,45.57,45.6,45.52,45.6,45806.0,41.9932,42.0208,41.9471,42.0208,45806.0
2022-11-16 11:30:00,45.59,45.61,45.51,45.54,56124.0,42.0116,42.0301,41.9379,41.9656,56124.0
2022-11-16 12:00:00,45.53,45.53,45.43,45.51,181920.0,41.9563,41.9563,41.8642,41.9379,181920.0
2022-11-16 12:30:00,45.5,45.63,45.49,45.57,108782.0,41.9287,42.0485,41.9195,41.9932,108782.0
2022-11-16 13:00:00,45.55,45.57,45.48,45.49,113835.0,41.9748,41.9932,41.9103,41.9195,113835.0
2022-11-16 13:30:00,45.5,45.5,45.39,45.41,139111.0,41.9287,41.9287,41.8273,41.8458,139111.0
2022-11-16 14:00:00,45.41,45.49,45.4,45.48,152496.0,41.8458,41.9195,41.8365,41.9103,152496.0
2022-11-16 14:30:00,45.47,45.55,45.43,45.55,161369.0,41.9011,41.9748,41.8642,41.9748,161369.0
2022-11-16 15:00:00,45.54,45.55,45.45,45.52,375106.0,41.9656,41.9748,41.8826,41.9471,375106.0
2022-11-16 15:30:00,45.52,45.56,45.49,45.5,531334.0,41.9471,41.984,41.9195,41.9287,531334.0
2022-11-17 09:30:00,44.81,45.12,44.79,45.0,482903.0,41.2929,41.5785,41.2744,41.4679,482903.0
2022-11-17 10:00:00,45.0,45.28,44.99,45.26,603473.0,41.4679,41.726,41.4587,41.7075,603473.0
2022-11-17 10:30:00,45.26,45.26,45.1,45.12,71603.0,41.7075,41.7075,41.5601,41.5785,71603.0
2022-11-17 11:00:00,45.13,45.15,45.08,45.15,199482.0,41.5877,41.6062,41.5417,41.6062,199482.0
2022-11-17 11:30:00,45.16,45.35,45.12,45.34,140939.0,41.6154,41.7905,41.5785,41.7813,140939.0
2022-11-17 12:00:00,45.35,45.4,45.31,45.34,65310.0,41.7905,41.8365,41.7536,41.7813,65310.0
2022-11-17 12:30:00,45.33,45.44,45.29,45.42,130234.0,41.772,41.8734,41.7352,41.855,130234.0
2022-11-17 13:00:00,45.44,45.51,45.42,45.45,59342.0,41.8734,41.9379,41.855,41.8826,59342.0
2022-11-17 13:30:00,45.45,45.52,45.43,45.46,95272.0,41.8826,41.9471,41.8642,41.8918,95272.0
2022-11-17 14:00:00,45.47,45.5,45.38,45.41,204311.0,41.9011,41.9287,41.8181,41.8458,204311.0
2022-11-17 14:30:00,45.41,45.46,45.37,45.46,95315.0,41.8458,41.8918,41.8089,41.8918,95315.0
2022-11-17 15:00:00,45.45,45.48,45.35,45.4,160187.0,41.8826,41.9103,41.7905,41.8365,160187.0
2022-11-17 15:30:00,45.39,45.54,45.39,45.52,173632.0,41.8273,41.9656,41.8273,41.9471,173632.0
2022-11-18 09:30:00,45.58,45.63,45.45,45.5,96244.0,42.0024,42.0485,41.8826,41.9287,96244.0
2022-11-18 10:00:00,45.5,45.51,45.37,45.49,269432.0,41.9287,41.9379,41.8089,41.9195,269432.0
2022-11-18 10:30:00,45.52,45.56,45.47,45.48,238323.0,41.9471,41.984,41.9011,41.9103,238323.0
2022-11-18 11:00:00,45.51,45.57,45.46,45.55,121005.0,41.9379,41.9932,41.8918,41.9748,121005.0
2022-11-18 11:30:00,45.55,45.57,45.42,45.46,52351.0,41.9748,41.9932,41.855,41.8918,52351.0
2022-11-18 12:00:00,45.47,45.48,45.31,45.38,202492.0,41.9011,41.9103,41.7536,41.8181,202492.0
2022-11-18 12:30:00,45.39,45.44,45.34,45.39,46267.0,41.8273,41.8734,41.7813,41.8273,46267.0
2022-11-18 13:00:00,45.39,45.47,45.37,45.47,42523.0,41.8273,41.9011,41.8089,41.9011,42523.0
2022-11-18 13:30:00,45.47,45.48,45.37,45.39,21405.0,41.9011,41.9103,41.8089,41.8273,21405.0
2022-11-18 14:00:00,45.39,45.45,45.39,45.41,59139.0,41.8273,41.8826,41.8273,41.8458,59139.0
2022-11-18 14:30:00,45.42,45.45,45.37,45.44,74858.0,41.855,41.8826,41.8089,41.8734,74858.0
2022-11-18 15:00:00,45.45,45.52,45.44,45.52,132603.0,41.8826,41.9471,41.8734,41.9471,132603.0
2022-11-18 15:30:00,45.52,45.54,45.43,45.45,407906.0,41.9471,41.9656,41.8642,41.8826,407906.0
2022-11-21 09:30:00,45.11,45.11,44.94,45.1,97611.0,41.5693,41.5693,41.4127,41.5601,97611.0
2022-11-21 10:00:00,45.13,45.14,44.93,44.96,54427.0,41.5877,41.597,41.4034,41.4311,54427.0
2022-11-21 10:30:00,44.95,45.01,44.85,44.89,567266.0,41.4219,41.4772,41.3297,41.3666,567266.0
2022-11-21 11:00:00,44.88,44.97,44.88,44.92,64368.0,41.3574,41.4403,41.3574,41.3942,64368.0
2022-11-21 11:30:00,44.93,44.96,44.86,44.9,60918.0,41.4034,41.4311,41.3389,41.3758,60918.0
2022-11-21 12:00:00,44.9,44.98,44.9,44.93,178677.0,41.3758,41.4495,41.3758,41.4034,178677.0
2022-11-21 12:30:00,44.93,45.02,44.93,44.97,253017.0,41.4034,41.4864,41.4034,41.4403,253017.0
2022-11-21 13:00:00,44.97,45.1,44.97,45.06,62820.0,41.4403,41.5601,41.4403,41.5232,62820.0
2022-11-21 13:30:00,45.07,45.11,45.01,45.02,258503.0,41.5324,41.5693,41.4772,41.4864,258503.0
2022-11-21 14:00:00,45.02,45.07,45.01,45.04,170491.0,41.4864,41.5324,41.4772,41.5048,170491.0
2022-11-21 14:30:00,45.04,45.07,45.01,45.03,213179.0,41.5048,41.5324,41.4772,41.4956,213179.0
2022-11-21 15:00:00,45.03,45.11,45.03,45.06,1363720.0,41.4956,41.5693,41.4956,41.5232,1363720.0
2022-11-21 15:30:00,45.06,45.14,45.05,45.1,2014733.0,41.5232,41.597,41.514,41.5601,2014733.0
2022-11-22 09:30:00,45.28,45.36,45.22,45.34,121607.0,41.726,41.7997,41.6707,41.7813,121607.0
2022-11-22 10:00:00,45.33,45.48,45.33,45.48,122822.0,41.772,41.9103,41.772,41.9103,122822.0
2022-11-22 10:30:00,45.48,45.52,45.42,45.49,90651.0,41.9103,41.9471,41.855,41.9195,90651.0
2022-11-22 11:00:00,45.48,45.49,45.38,45.41,206448.0,41.9103,41.9195,41.8181,41.8458,206448.0
2022-11-22 11:30:00,45.41,45.45,45.37,45.44,113718.0,41.8458,41.8826,41.8089,41.8734,113718.0
2022-11-22 12:00:00,45.44,45.47,45.41,45.43,166077.0,41.8734,41.9011,41.8458,41.8642,166077.0
2022-11-22 12:30:00,45.43,45.5,45.42,45.49,139082.0,41.8642,41.9287,41.855,41.9195,139082.0
2022-11-22 13:00:00,45.49,45.56,45.47,45.55,90078.0,41.9195,41.984,41.9011,41.9748,90078.0
2022-11-22 13:30:00,45.56,45.57,45.53,45.56,69437.0,41.984,41.9932,41.9563,41.984,69437.0
2022-11-22 14:00:00,45.56,45.56,45.5,45.53,45255.0,41.984,41.984,41.9287,41.9563,45255.0
2022-11-22 14:30:00,45.52,45.54,45.5,45.54,399309.0,41.9471,41.9656,41.9287,41.9656,399309.0
2022-11-22 15:00:00,45.53,45.58,45.53,45.58,203323.0,41.9563,42.0024,41.9563,42.0024,203323.0
2022-11-22 15:30:00,45.58,45.62,45.57,45.61,824337.0,42.0024,42.0393,41.9932,42.0301,824337.0
2022-11-23 09:30:00,45.65,45.97,45.65,45.9,267487.0,42.0669,42.3618,42.0669,42.2973,267487.0
2022-11-23 10:00:00,45.91,45.94,45.81,45.87,199473.0,42.3065,42.3342,42.2144,42.2697,199473.0
2022-11-23 10:30:00,45.88,46.0,45.88,45.98,66175.0,42.2789,42.3895,42.2789,42.371,66175.0
2022-11-23 11:00:00,45.98,46.0,45.92,45.97,434682.0,42.371,42.3895,42.3157,42.3618,434682.0
2022-11-23 11:30:00,45.98,45.98,45.79,45.83,118063.0,42.371,42.371,42.1959,42.2328,118063.0
2022-11-23 12:00:00,45.84,45.89,45.82,45.86,42071.0,42.242,42.2881,42.2236,42.2604,42071.0
2022-11-23 12:30:00,45.87,45.88,45.76,45.8,40798.0,42.2697,42.2789,42.1683,42.2052,40798.0
2022-11-23 13:00:00,45.78,45.86,45.77,45.85,37795.0,42.1867,42.2604,42.1775,42.2512,37795.0
2022-11-23 13:30:00,45.86,45.92,45.86,45.88,51310.0,42.2604,42.3157,42.2604,42.2789,51310.0
2022-11-23 14:00:00,45.91,46.1,45.84,46.04,191573.0,42.3065,42.4816,42.242,42.4263,191573.0
2022-11-23 14:30:00,46.04,46.06,45.96,46.04,160275.0,42.4263,42.4447,42.3526,42.4263,160275.0
2022-11-23 15:00:00,46.04,46.09,46.01,46.05,145708.0,42.4263,42.4724,42.3987,42.4355,145708.0
2022-11-23 15:30:00,46.05,46.05,46.01,46.05,250015.0,42.4355,42.4355,42.3987,42.4355,250015.0
2022-11-25 09:30:00,46.09,46.18,46.02,46.14,410745.0,42.4724,42.5553,42.4079,42.5185,410745.0
2022-11-25 10:00:00,46.14,46.16,46.1,46.13,202997.0,42.5185,42.5369,42.4816,42.5092,202997.0
2022-11-25 10:30:00,46.11,46.17,46.1,46.17,422822.0,42.4908,42.5461,42.4816,42.5461,422822.0
2022-11-25 11:00:00,46.17,46.23,46.15,46.18,62492.0,42.5461,42.6014,42.5277,42.5553,62492.0
2022-11-25 11:30:00,46.18,46.25,46.16,46.22,20855.0,42.5553,42.6198,42.5369,42.5922,20855.0
2022-11-25 12:00:00,46.22,46.23,46.18,46.21,220411.0,42.5922,42.6014,42.5553,42.583,220411.0
2022-11-25 12:30:00,46.21,46.21,46.14,46.15,94067.0,42.583,42.583,42.5185,42.5277,94067.0
2022-11-28 09:30:00,45.92,46.12,45.92,46.08,386718.0,42.3157,42.5,42.3157,42.4632,386718.0
2022-11-28 10:00:00,46.07,46.2,46.06,46.11,688146.0,42.454,42.5738,42.4447,42.4908,688146.0
2022-11-28 10:30:00,46.11,46.14,46.01,46.03,257937.0,42.4908,42.5185,42.3987,42.4171,257937.0
2022-11-28 11:00:00,46.04,46.06,45.93,45.94,236415.0,42.4263,42.4447,42.3249,42.3342,236415.0
2022-11-28 11:30:00,45.95,46.0,45.92,46.0,60665.0,42.3434,42.3895,42.3157,42.3895,60665.0
2022-11-28 12:00:00,45.99,46.02,45.84,45.94,134816.0,42.3802,42.4079,42.242,42.3342,134816.0
2022-11-28 12:30:00,45.95,45.99,45.85,45.86,261860.0,42.3434,42.3802,42.2512,42.2604,261860.0
2022-11-28 13:00:00,45.86,45.87,45.81,45.81,115052.0,42.2604,42.2697,42.2144,42.2144,115052.0
2022-11-28 13:30:00,45.81,45.84,45.75,45.75,47258.0,42.2144,42.242,42.1591,42.1591,47258.0
2022-11-28 14:00:00,45.75,45.76,45.68,45.69,149935.0,42.1591,42.1683,42.0946,42.1038,149935.0
2022-11-28 14:30:00,45.69,45.71,45.65,45.65,146815.0,42.1038,42.1222,42.0669,42.0669,146815.0
2022-11-28 15:00:00,45.66,45.68,45.6,45.62,263416.0,42.0761,42.0946,42.0208,42.0393,263416.0
2022-11-28 15:30:00,45.62,45.68,45.61,45.65,174725.0,42.0393,42.0946,42.0301,42.0669,174725.0
2022-11-29 09:30:00,45.99,46.08,45.94,46.04,133474.0,42.3802,42.4632,42.3342,42.4263,133474.0
2022-11-29 10:00:00,46.02,46.2,46.02,46.19,130658.0,42.4079,42.5738,42.4079,42.5645,130658.0
2022-11-29 10:30:00,46.2,46.21,46.11,46.13,106853.0,42.5738,42.583,42.4908,42.5092,106853.0
2022-11-29 11:00:00,46.13,46.14,45.86,45.91,74275.0,42.5092,42.5185,42.2604,42.3065,74275.0
2022-11-29 11:30:00,45.91,46.02,45.9,46.01,65579.0,42.3065,42.4079,42.2973,42.3987,65579.0
2022-11-29 12:00:00,46.01,46.01,45.94,45.96,74984.0,42.3987,42.3987,42.3342,42.3526,74984.0
2022-11-29 12:30:00,45.96,46.04,45.96,46.02,41117.0,42.3526,42.4263,42.3526,42.4079,41117.0
2022-11-29 13:00:00,46.02,46.05,45.95,45.95,75586.0,42.4079,42.4355,42.3434,42.3434,75586.0
2022-11-29 13:30:00,45.95,46.03,45.94,46.03,30942.0,42.3434,42.4171,42.3342,42.4171,30942.0
2022-11-29 14:00:00,46.03,46.09,45.99,45.99,48912.0,42.4171,42.4724,42.3802,42.3802,48912.0
2022-11-29 14:30:00,45.99,46.0,45.95,45.98,178723.0,42.3802,42.3895,42.3434,42.371,178723.0
2022-11-29 15:00:00,45.99,46.01,45.96,45.98,240843.0,42.3802,42.3987,42.3526,42.371,240843.0
2022-11-29 15:30:00,45.98,46.02,45.96,45.98,271225.0,42.371,42.4079,42.3526,42.371,271225.0
2022-11-30 09:30:00,46.5,46.57,46.44,46.53,209762.0,42.8502,42.9147,42.7949,42.8779,209762.0
2022-11-30 10:00:00,46.53,46.53,46.27,46.28,133416.0,42.8779,42.8779,42.6383,42.6475,133416.0
2022-11-30 10:30:00,46.29,46.31,46.19,46.23,47859.0,42.6567,42.6751,42.5645,42.6014,47859.0
2022-11-30 11:00:00,46.23,46.36,46.19,46.33,323487.0,42.6014,42.7212,42.5645,42.6936,323487.0
2022-11-30 11:30:00,46.33,46.36,46.3,46.32,502870.0,42.6936,42.7212,42.6659,42.6843,502870.0
2022-11-30 12:00:00,46.31,46.32,46.16,46.23,56824.0,42.6751,42.6843,42.5369,42.6014,56824.0
2022-11-30 12:30:00,46.22,46.23,46.11,46.19,49070.0,42.5922,42.6014,42.4908,42.5645,49070.0
2022-11-30 13:00:00,46.2,46.26,46.2,46.21,120600.0,42.5738,42.629,42.5738,42.583,120600.0
2022-11-30 13:30:00,46.21,46.73,46.2,46.72,215051.0,42.583,43.0622,42.5738,43.0529,215051.0
2022-11-30 14:00:00,46.72,46.99,46.71,46.9,238475.0,43.0529,43.3017,43.0437,43.2188,238475.0
2022-11-30 14:30:00,46.89,46.96,46.84,46.95,425873.0,43.2096,43.2741,43.1635,43.2649,425873.0
2022-11-30 15:00:00,46.95,47.09,46.91,47.07,244497.0,43.2649,43.3939,43.228,43.3755,244497.0
2022-11-30 15:30:00,47.06,47.12,46.97,46.98,954946.0,43.3663,43.4215,43.2833,43.2925,954946.0
2022-12-01 09:30:00,47.39,47.43,47.2,47.4,181510.0,43.6704,43.7072,43.4953,43.6796,181510.0
2022-12-01 10:00:00,47.41,47.46,47.09,47.09,270402.0,43.6888,43.7349,43.3939,43.3939,270402.0
2022-12-01 10:30:00,47.06,47.22,47.03,47.21,96701.0,43.3663,43.5137,43.3386,43.5045,96701.0
2022-12-01 11:00:00,47.21,47.22,47.11,47.13,83317.0,43.5045,43.5137,43.4123,43.4308,83317.0
2022-12-01 11:30:00,47.15,47.24,47.14,47.18,37098.0,43.4492,43.5321,43.44,43.4768,37098.0
2022-12-01 12:00:00,47.15,47.19,47.0,47.18,80818.0,43.4492,43.486,43.311,43.4768,80818.0
2022-12-01 12:30:00,47.18,47.24,47.15,47.2,48344.0,43.4768,43.5321,43.4492,43.4953,48344.0
2022-12-01 13:00:00,47.21,47.27,47.14,47.16,93331.0,43.5045,43.5598,43.44,43.4584,93331.0
2022-12-01 13:30:00,47.17,47.22,47.14,47.19,38347.0,43.4676,43.5137,43.44,43.486,38347.0
2022-12-01 14:00:00,47.2,47.22,47.13,47.2,144068.0,43.4953,43.5137,43.4308,43.4953,144068.0
2022-12-01 14:30:00,47.2,47.27,47.17,47.25,135812.0,43.4953,43.5598,43.4676,43.5413,135812.0
2022-12-01 15:00:00,47.24,47.28,47.19,47.22,151454.0,43.5321,43.569,43.486,43.5137,151454.0
2022-12-01 15:30:00,47.22,47.3,47.21,47.22,254452.0,43.5137,43.5874,43.5045,43.5137,254452.0
2022-12-02 09:30:00,46.81,47.0,46.8,47.0,159685.0,43.1359,43.311,43.1267,43.311,159685.0
2022-12-02 10:00:00,46.99,47.08,46.9,46.91,557413.0,43.3017,43.3847,43.2188,43.228,557413.0
2022-12-02 10:30:00,46.94,47.07,46.91,46.98,74598.0,43.2557,43.3755,43.228,43.2925,74598.0
2022-12-02 11:00:00,46.98,47.09,46.93,47.09,150236.0,43.2925,43.3939,43.2465,43.3939,150236.0
2022-12-02 11:30:00,47.09,47.29,47.08,47.25,123619.0,43.3939,43.5782,43.3847,43.5413,123619.0
2022-12-02 12:00:00,47.25,47.31,47.23,47.25,62332.0,43.5413,43.5966,43.5229,43.5413,62332.0
2022-12-02 12:30:00,47.24,47.26,47.18,47.19,104508.0,43.5321,43.5506,43.4768,43.486,104508.0
2022-12-02 13:00:00,47.18,47.22,47.15,47.19,67005.0,43.4768,43.5137,43.4492,43.486,67005.0
2022-12-02 13:30:00,47.19,47.22,47.17,47.18,96561.0,43.486,43.5137,43.4676,43.4768,96561.0
2022-12-02 14:00:00,47.17,47.19,47.11,47.18,219513.0,43.4676,43.486,43.4123,43.4768,219513.0
2022-12-02 14:30:00,47.18,47.31,47.16,47.29,77504.0,43.4768,43.5966,43.4584,43.5782,77504.0
2022-12-02 15:00:00,47.3,47.37,47.29,47.31,190631.0,43.5874,43.6519,43.5782,43.5966,190631.0
2022-12-02 15:30:00,47.32,47.33,47.22,47.23,245279.0,43.6058,43.6151,43.5137,43.5229,245279.0
2022-12-05 09:30:00,47.14,47.2,47.01,47.01,263428.0,43.44,43.4953,43.3202,43.3202,263428.0
2022-12-05 10:00:00,47.01,47.01,46.81,46.87,129317.0,43.3202,43.3202,43.1359,43.1912,129317.0
2022-12-05 10:30:00,46.87,46.97,46.82,46.94,108124.0,43.1912,43.2833,43.1451,43.2557,108124.0
2022-12-05 11:00:00,46.94,46.99,46.8,46.84,767100.0,43.2557,43.3017,43.1267,43.1635,767100.0
2022-12-05 11:30:00,46.84,46.84,46.68,46.69,153408.0,43.1635,43.1635,43.0161,43.0253,153408.0
2022-12-05 12:00:00,46.69,46.79,46.66,46.76,110480.0,43.0253,43.1174,42.9976,43.0898,110480.0
2022-12-05 12:30:00,46.76,46.76,46.66,46.67,79033.0,43.0898,43.0898,42.9976,43.0069,79033.0
2022-12-05 13:00:00,46.67,46.72,46.65,46.68,97917.0,43.0069,43.0529,42.9884,43.0161,97917.0
2022-12-05 13:30:00,46.68,46.73,46.6,46.6,150182.0,43.0161,43.0622,42.9424,42.9424,150182.0
2022-12-05 14:00:00,46.6,46.63,46.55,46.56,140842.0,42.9424,42.97,42.8963,42.9055,140842.0
2022-12-05 14:30:00,46.56,46.58,46.48,46.57,241765.0,42.9055,42.9239,42.8318,42.9147,241765.0
2022-12-05 15:00:00,46.57,46.61,46.52,46.53,282998.0,42.9147,42.9516,42.8686,42.8779,282998.0
2022-12-05 15:30:00,46.53,46.63,46.52,46.58,244010.0,42.8779,42.97,42.8686,42.9239,244010.0
2022-12-06 09:30:00,46.66,46.76,46.51,46.59,78242.0,42.9976,43.0898,42.8594,42.9331,78242.0
2022-12-06 10:00:00,46.58,46.61,46.43,46.45,97945.0,42.9239,42.9516,42.7857,42.8041,97945.0
2022-12-06 10:30:00,46.46,46.51,46.35,46.49,54934.0,42.8133,42.8594,42.712,42.841,54934.0
2022-12-06 11:00:00,46.5,46.63,46.5,46.58,82136.0,42.8502,42.97,42.8502,42.9239,82136.0
2022-12-06 11:30:00,46.59,46.63,46.44,46.48,55130.0,42.9331,42.97,42.7949,42.8318,55130.0
2022-12-06 12:00:00,46.47,46.51,46.38,46.43,74103.0,42.8226,42.8594,42.7396,42.7857,74103.0
2022-12-06 12:30:00,46.42,46.44,46.38,46.39,70650.0,42.7765,42.7949,42.7396,42.7488,70650.0
2022-12-06 13:00:00,46.38,46.4,46.25,46.26,73694.0,42.7396,42.7581,42.6198,42.629,73694.0
2022-12-06 13:30:00,46.27,46.34,46.23,46.31,108042.0,42.6383,42.7028,42.6014,42.6751,108042.0
2022-12-06 14:00:00,46.31,46.35,46.27,46.3,88153.0,42.6751,42.712,42.6383,42.6659,88153.0
2022-12-06 14:30:00,46.3,46.34,46.24,46.31,159133.0,42.6659,42.7028,42.6106,42.6751,159133.0
2022-12-06 15:00:00,46.31,46.38,46.29,46.32,205387.0,42.6751,42.7396,42.6567,42.6843,205387.0
2022-12-06 15:30:00,46.32,46.42,46.31,46.38,162785.0,42.6843,42.7765,42.6751,42.7396,162785.0
2022-12-07 09:30:00,46.3,46.46,46.25,46.3,137015.0,42.6659,42.8133,42.6198,42.6659,137015.0
2022-12-07 10:00:00,46.3,46.45,46.19,46.45,502556.0,42.6659,42.8041,42.5645,42.8041,502556.0
2022-12-07 10:30:00,46.46,46.48,46.32,46.43,77606.0,42.8133,42.8318,42.6843,42.7857,77606.0
2022-12-07 11:00:00,46.44,46.47,46.19,46.2,63195.0,42.7949,42.8226,42.5645,42.5738,63195.0
2022-12-07 11:30:00,46.19,46.32,46.14,46.3,63271.0,42.5645,42.6843,42.5185,42.6659,63271.0
2022-12-07 12:00:00,46.31,46.35,46.25,46.3,71078.0,42.6751,42.712,42.6198,42.6659,71078.0
2022-12-07 12:30:00,46.31,46.38,46.29,46.36,45103.0,42.6751,42.7396,42.6567,42.7212,45103.0
2022-12-07 13:00:00,46.37,46.45,46.33,46.4,126966.0,42.7304,42.8041,42.6936,42.7581,126966.0
2022-12-07 13:30:00,46.4,46.4,46.3,46.32,75145.0,42.7581,42.7581,42.6659,42.6843,75145.0
2022-12-07 14:00:00,46.32,46.36,46.26,46.35,179134.0,42.6843,42.7212,42.629,42.712,179134.0
2022-12-07 14:30:00,46.34,46.39,46.33,46.34,325624.0,42.7028,42.7488,42.6936,42.7028,325624.0
2022-12-07 15:00:00,46.35,46.38,46.28,46.33,127282.0,42.712,42.7396,42.6475,42.6936,127282.0
2022-12-07 15:30:00,46.33,46.36,46.29,46.29,229028.0,42.6936,42.7212,42.6567,42.6567,229028.0
2022-12-08 09:30:00,46.41,46.58,46.33,46.56,193098.0,42.7673,42.9239,42.6936,42.9055,193098.0
2022-12-08 10:00:00,46.58,46.66,46.55,46.64,123457.0,42.9239,42.9976,42.8963,42.9792,123457.0
2022-12-08 10:30:00,46.63,46.66,46.56,46.58,405672.0,42.97,42.9976,42.9055,42.9239,405672.0
2022-12-08 11:00:00,46.58,46.6,46.47,46.54,114191.0,42.9239,42.9424,42.8226,42.8871,114191.0
2022-12-08 11:30:00,46.54,46.6,46.52,46.56,66510.0,42.8871,42.9424,42.8686,42.9055,66510.0
2022-12-08 12:00:00,46.55,46.58,46.51,46.53,48138.0,42.8963,42.9239,42.8594,42.8779,48138.0
2022-12-08 12:30:00,46.52,46.57,46.51,46.56,58921.0,42.8686,42.9147,42.8594,42.9055,58921.0
2022-12-08 13:00:00,46.57,46.62,46.53,46.62,408633.0,42.9147,42.9608,42.8779,42.9608,408633.0
2022-12-08 13:30:00,46.62,46.69,46.62,46.65,82322.0,42.9608,43.0253,42.9608,42.9884,82322.0
2022-12-08 14:00:00,46.65,46.65,46.52,46.58,116425.0,42.9884,42.9884,42.8686,42.9239,116425.0
2022-12-08 14:30:00,46.57,46.63,46.54,46.59,354679.0,42.9147,42.97,42.8871,42.9331,354679.0
2022-12-08 15:00:00,46.58,46.61,46.55,46.6,284659.0,42.9239,42.9516,42.8963,42.9424,284659.0
2022-12-08 15:30:00,46.61,46.65,46.55,46.64,580588.0,42.9516,42.9884,42.8963,42.9792,580588.0
2022-12-09 09:30:00,46.74,46.85,46.66,46.77,155565.0,43.0714,43.1727,42.9976,43.099,155565.0
2022-12-09 10:00:00,46.83,46.84,46.68,46.69,130828.0,43.1543,43.1635,43.0161,43.0253,130828.0
2022-12-09 10:30:00,46.72,46.82,46.71,46.81,335895.0,43.0529,43.1451,43.0437,43.1359,335895.0
2022-12-09 11:00:00,46.82,46.88,46.79,46.88,63237.0,43.1451,43.2004,43.1174,43.2004,63237.0
2022-12-09 11:30:00,46.88,46.94,46.84,46.92,34446.0,43.2004,43.2557,43.1635,43.2372,34446.0
2022-12-09 12:00:00,46.93,46.93,46.82,46.83,42963.0,43.2465,43.2465,43.1451,43.1543,42963.0
2022-12-09 12:30:00,46.83,46.87,46.81,46.84,123443.0,43.1543,43.1912,43.1359,43.1635,123443.0
2022-12-09 13:00:00,46.83,46.83,46.72,46.75,36713.0,43.1543,43.1543,43.0529,43.0806,36713.0
2022-12-09 13:30:00,46.75,46.79,46.74,46.77,139172.0,43.0806,43.1174,43.0714,43.099,139172.0
2022-12-09 14:00:00,46.78,46.8,46.71,46.8,120333.0,43.1082,43.1267,43.0437,43.1267,120333.0
2022-12-09 14:30:00,46.79,46.8,46.75,46.77,121883.0,43.1174,43.1267,43.0806,43.099,121883.0
2022-12-09 15:00:00,46.76,46.78,46.7,46.71,114090.0,43.0898,43.1082,43.0345,43.0437,114090.0
2022-12-09 15:30:00,46.7,46.71,46.55,46.55,284633.0,43.0345,43.0437,42.8963,42.8963,284633.0
2022-12-12 09:30:00,46.55,46.56,46.36,46.4,232608.0,42.8963,42.9055,42.7212,42.7581,232608.0
2022-12-12 10:00:00,46.4,46.49,46.37,46.39,155015.0,42.7581,42.841,42.7304,42.7488,155015.0
2022-12-12 10:30:00,46.38,46.39,46.29,46.31,357802.0,42.7396,42.7488,42.6567,42.6751,357802.0
2022-12-12 11:00:00,46.31,46.39,46.29,46.36,428033.0,42.6751,42.7488,42.6567,42.7212,428033.0
2022-12-12 11:30:00,46.36,46.42,46.33,46.4,378533.0,42.7212,42.7765,42.6936,42.7581,378533.0
2022-12-12 12:00:00,46.41,46.44,46.38,46.38,143002.0,42.7673,42.7949,42.7396,42.7396,143002.0
2022-12-12 12:30:00,46.38,46.43,46.36,46.42,54953.0,42.7396,42.7857,42.7212,42.7765,54953.0
2022-12-12 13:00:00,46.41,46.45,46.34,46.38,149814.0,42.7673,42.8041,42.7028,42.7396,149814.0
2022-12-12 13:30:00,46.37,46.43,46.35,46.41,323468.0,42.7304,42.7857,42.712,42.7673,323468.0
2022-12-12 14:00:00,46.41,46.42,46.35,46.4,298600.0,42.7673,42.7765,42.712,42.7581,298600.0
2022-12-12 14:30:00,46.39,46.49,46.37,46.48,167103.0,42.7488,42.841,42.7304,42.8318,167103.0
2022-12-12 15:00:00,46.48,46.6,46.48,46.58,141847.0,42.8318,42.9424,42.8318,42.9239,141847.0
2022-12-12 15:30:00,46.58,46.64,46.57,46.64,489125.0,42.9239,42.9792,42.9147,42.9792,489125.0
2022-12-13 09:30:00,47.39,47.47,47.16,47.39,491939.0,44.0274,44.1018,43.8138,44.0274,491939.0
2022-12-13 10:00:00,47.42,47.42,47.08,47.11,236595.0,44.0553,44.0553,43.7394,43.7673,236595.0
2022-12-13 10:30:00,47.11,47.18,46.92,46.97,144156.0,43.7673,43.8323,43.5908,43.6372,144156.0
2022-12-13 11:00:00,46.97,47.09,46.94,47.02,88421.0,43.6372,43.7487,43.6094,43.6837,88421.0
2022-12-13 11:30:00,47.02,47.09,46.81,46.89,71722.0,43.6837,43.7487,43.4886,43.5629,71722.0
2022-12-13 12:00:00,46.89,46.94,46.7,46.74,134306.0,43.5629,43.6094,43.3864,43.4236,134306.0
2022-12-13 12:30:00,46.74,46.75,46.63,46.71,194499.0,43.4236,43.4329,43.3214,43.3957,194499.0
2022-12-13 13:00:00,46.71,46.85,46.68,46.83,191705.0,43.3957,43.5258,43.3678,43.5072,191705.0
2022-12-13 13:30:00,46.84,46.88,46.72,46.78,93936.0,43.5165,43.5536,43.405,43.4607,93936.0
2022-12-13 14:00:00,46.78,46.82,46.74,46.79,102269.0,43.4607,43.4979,43.4236,43.47,102269.0
2022-12-13 14:30:00,46.78,46.92,46.74,46.79,395794.0,43.4607,43.5908,43.4236,43.47,395794.0
2022-12-13 15:00:00,46.76,46.83,46.67,46.83,261489.0,43.4421,43.5072,43.3585,43.5072,261489.0
2022-12-13 15:30:00,46.83,46.88,46.76,46.77,300399.0,43.5072,43.5536,43.4421,43.4514,300399.0
2022-12-14 09:30:00,46.88,46.9,46.76,46.87,220306.0,43.5536,43.5722,43.4421,43.5443,220306.0
2022-12-14 10:00:00,46.87,46.91,46.84,46.91,464010.0,43.5443,43.5815,43.5165,43.5815,464010.0
2022-12-14 10:30:00,46.9,46.97,46.86,46.93,113464.0,43.5722,43.6372,43.5351,43.6001,113464.0
2022-12-14 11:00:00,46.94,47.01,46.9,47.0,183866.0,43.6094,43.6744,43.5722,43.6651,183866.0
2022-12-14 11:30:00,47.01,47.01,46.94,46.95,109121.0,43.6744,43.6744,43.6094,43.6187,109121.0
2022-12-14 12:00:00,46.95,46.98,46.9,46.94,75759.0,43.6187,43.6465,43.5722,43.6094,75759.0
2022-12-14 12:30:00,46.94,46.96,46.92,46.92,55682.0,43.6094,43.628,43.5908,43.5908,55682.0
2022-12-14 13:00:00,46.92,47.01,46.91,47.0,47025.0,43.5908,43.6744,43.5815,43.6651,47025.0
2022-12-14 13:30:00,47.0,47.09,47.0,47.04,91313.0,43.6651,43.7487,43.6651,43.7023,91313.0
2022-12-14 14:00:00,46.98,46.98,46.57,46.74,256280.0,43.6465,43.6465,43.2656,43.4236,256280.0
2022-12-14 14:30:00,46.73,46.77,46.43,46.7,238636.0,43.4143,43.4514,43.1356,43.3864,238636.0
2022-12-14 15:00:00,46.7,47.1,46.68,46.72,485280.0,43.3864,43.758,43.3678,43.405,485280.0
2022-12-14 15:30:00,46.7,46.86,46.64,46.72,455061.0,43.3864,43.5351,43.3307,43.405,455061.0
2022-12-15 09:30:00,46.26,46.3,45.92,45.93,179179.0,42.9776,43.0148,42.6618,42.671,179179.0
2022-12-15 10:00:00,45.95,45.95,45.78,45.81,355140.0,42.6896,42.6896,42.5317,42.5596,355140.0
2022-12-15 10:30:00,45.8,45.88,45.73,45.81,119401.0,42.5503,42.6246,42.4852,42.5596,119401.0
2022-12-15 11:00:00,45.82,45.84,45.64,45.68,145485.0,42.5688,42.5874,42.4016,42.4388,145485.0
2022-12-15 11:30:00,45.69,45.7,45.6,45.63,241408.0,42.4481,42.4574,42.3645,42.3923,241408.0
2022-12-15 12:00:00,45.64,45.68,45.56,45.62,401502.0,42.4016,42.4388,42.3273,42.383,401502.0
2022-12-15 12:30:00,45.64,45.67,45.53,45.55,71840.0,42.4016,42.4295,42.2994,42.318,71840.0
2022-12-15 13:00:00,45.54,45.54,45.48,45.54,111306.0,42.3087,42.3087,42.253,42.3087,111306.0
2022-12-15 13:30:00,45.53,45.59,45.51,45.59,236956.0,42.2994,42.3552,42.2808,42.3552,236956.0
2022-12-15 14:00:00,45.59,45.61,45.56,45.6,322815.0,42.3552,42.3737,42.3273,42.3645,322815.0
2022-12-15 14:30:00,45.6,45.72,45.6,45.71,236737.0,42.3645,42.4759,42.3645,42.4667,236737.0
2022-12-15 15:00:00,45.71,45.75,45.65,45.71,400056.0,42.4667,42.5038,42.4109,42.4667,400056.0
2022-12-15 15:30:00,45.7,45.72,45.61,45.62,669861.0,42.4574,42.4759,42.3737,42.383,669861.0
2022-12-16 09:30:00,45.41,45.58,45.33,45.56,118489.0,42.1879,42.3459,42.1136,42.3273,118489.0
2022-12-16 10:00:00,45.55,45.55,45.24,45.26,115539.0,42.318,42.318,42.03,42.0486,115539.0
2022-12-16 10:30:00,45.26,45.32,45.19,45.32,356356.0,42.0486,42.1043,41.9835,42.1043,356356.0
2022-12-16 11:00:00,45.33,45.42,45.29,45.32,76019.0,42.1136,42.1972,42.0765,42.1043,76019.0
2022-12-16 11:30:00,45.32,45.38,45.26,45.28,85378.0,42.1043,42.1601,42.0486,42.0672,85378.0
2022-12-16 12:00:00,45.27,45.33,45.27,45.31,88374.0,42.0579,42.1136,42.0579,42.095,88374.0
2022-12-16 12:30:00,45.31,45.36,45.24,45.25,69921.0,42.095,42.1415,42.03,42.0393,69921.0
2022-12-16 13:00:00,45.26,45.31,45.25,45.28,35552.0,42.0486,42.095,42.0393,42.0672,35552.0
2022-12-16 13:30:00,45.29,45.35,45.27,45.32,57669.0,42.0765,42.1322,42.0579,42.1043,57669.0
2022-12-16 14:00:00,45.31,45.34,45.28,45.3,81919.0,42.095,42.1229,42.0672,42.0857,81919.0
2022-12-16 14:30:00,45.29,45.37,45.26,45.37,130607.0,42.0765,42.1508,42.0486,42.1508,130607.0
2022-12-16 15:00:00,45.36,45.43,45.3,45.41,207575.0,42.1415,42.2065,42.0857,42.1879,207575.0
2022-12-16 15:30:00,45.42,45.46,45.34,45.35,361975.0,42.1972,42.2344,42.1229,42.1322,361975.0
2022-12-19 09:30:00,45.56,45.56,45.38,45.42,197186.0,42.3273,42.3273,42.1601,42.1972,197186.0
2022-12-19 10:00:00,45.42,45.55,45.4,45.54,174304.0,42.1972,42.318,42.1786,42.3087,174304.0
2022-12-19 10:30:00,45.53,45.53,45.3,45.3,129879.0,42.2994,42.2994,42.0857,42.0857,129879.0
2022-12-19 11:00:00,45.3,45.4,45.28,45.4,469276.0,42.0857,42.1786,42.0672,42.1786,469276.0
2022-12-19 11:30:00,45.4,45.41,45.31,45.36,99895.0,42.1786,42.1879,42.095,42.1415,99895.0
2022-12-19 12:00:00,45.36,45.41,45.35,45.38,108328.0,42.1415,42.1879,42.1322,42.1601,108328.0
2022-12-19 12:30:00,45.38,45.43,45.35,45.4,182427.0,42.1601,42.2065,42.1322,42.1786,182427.0
2022-12-19 13:00:00,45.4,45.42,45.37,45.38,71285.0,42.1786,42.1972,42.1508,42.1601,71285.0
2022-12-19 13:30:00,45.38,45.38,45.28,45.29,91937.0,42.1601,42.1601,42.0672,42.0765,91937.0
2022-12-19 14:00:00,45.29,45.3,45.19,45.19,144292.0,42.0765,42.0857,41.9835,41.9835,144292.0
2022-12-19 14:30:00,45.2,45.25,45.15,45.18,80923.0,41.9928,42.0393,41.9464,41.9743,80923.0
2022-12-19 15:00:00,45.18,45.22,45.15,45.2,230640.0,41.9743,42.0114,41.9464,41.9928,230640.0
2022-12-19 15:30:00,45.21,45.3,45.18,45.26,509925.0,42.0021,42.0857,41.9743,42.0486,509925.0
2022-12-20 09:30:00,45.34,45.44,45.23,45.44,237551.0,42.1229,42.2158,42.0207,42.2158,237551.0
2022-12-20 10:00:00,45.44,45.56,45.43,45.54,149987.0,42.2158,42.3273,42.2065,42.3087,149987.0
2022-12-20 10:30:00,45.56,45.59,45.5,45.53,66936.0,42.3273,42.3552,42.2716,42.2994,66936.0
2022-12-20 11:00:00,45.51,45.51,45.33,45.34,402867.0,42.2808,42.2808,42.1136,42.1229,402867.0
2022-12-20 11:30:00,45.36,45.45,45.36,45.45,105472.0,42.1415,42.2251,42.1415,42.2251,105472.0
2022-12-20 12:00:00,45.48,45.51,45.43,45.44,39787.0,42.253,42.2808,42.2065,42.2158,39787.0
2022-12-20 12:30:00,45.43,45.45,45.38,45.44,60207.0,42.2065,42.2251,42.1601,42.2158,60207.0
2022-12-20 13:00:00,45.44,45.46,45.4,45.45,85003.0,42.2158,42.2344,42.1786,42.2251,85003.0
2022-12-20 13:30:00,45.45,45.51,45.44,45.44,101604.0,42.2251,42.2808,42.2158,42.2158,101604.0
2022-12-20 14:00:00,45.44,45.49,45.43,45.45,53280.0,42.2158,42.2623,42.2065,42.2251,53280.0
2022-12-20 14:30:00,45.44,45.46,45.41,45.43,136245.0,42.2158,42.2344,42.1879,42.2065,136245.0
2022-12-20 15:00:00,45.44,45.46,45.39,45.45,142619.0,42.2158,42.2344,42.1694,42.2251,142619.0
2022-12-20 15:30:00,45.45,45.48,45.38,45.39,371041.0,42.2251,42.253,42.1601,42.1694,371041.0
2022-12-21 09:30:00,45.61,45.65,45.54,45.58,127807.0,42.3737,42.4109,42.3087,42.3459,127807.0
2022-12-21 10:00:00,45.6,45.78,45.56,45.77,87504.0,42.3645,42.5317,42.3273,42.5224,87504.0
2022-12-21 10:30:00,45.78,45.89,45.77,45.87,173712.0,42.5317,42.6339,42.5224,42.6153,173712.0
2022-12-21 11:00:00,45.87,45.9,45.8,45.83,85915.0,42.6153,42.6432,42.5503,42.5781,85915.0
2022-12-21 11:30:00,45.83,45.85,45.76,45.77,122358.0,42.5781,42.5967,42.5131,42.5224,122358.0
2022-12-21 12:00:00,45.77,45.79,45.73,45.75,57726.0,42.5224,42.541,42.4852,42.5038,57726.0
2022-12-21 12:30:00,45.76,45.83,45.76,45.82,72939.0,42.5131,42.5781,42.5131,42.5688,72939.0
2022-12-21 13:00:00,45.82,45.85,45.77,45.79,485110.0,42.5688,42.5967,42.5224,42.541,485110.0
2022-12-21 13:30:00,45.79,45.87,45.79,45.86,88774.0,42.541,42.6153,42.541,42.606,88774.0
2022-12-21 14:00:00,45.86,45.96,45.85,45.91,239573.0,42.606,42.6989,42.5967,42.6525,239573.0
2022-12-21 14:30:00,45.91,45.94,45.86,45.9,143568.0,42.6525,42.6803,42.606,42.6432,143568.0
2022-12-21 15:00:00,45.9,45.92,45.85,45.87,315874.0,42.6432,42.6618,42.5967,42.6153,315874.0
2022-12-21 15:30:00,45.87,45.91,45.85,45.88,437208.0,42.6153,42.6525,42.5967,42.6246,437208.0
2022-12-22 09:30:00,45.71,45.71,45.49,45.58,110903.0,42.4667,42.4667,42.2623,42.3459,110903.0
2022-12-22 10:00:00,45.58,45.59,45.43,45.44,135642.0,42.3459,42.3552,42.2065,42.2158,135642.0
2022-12-22 10:30:00,45.44,45.46,45.38,45.41,429171.0,42.2158,42.2344,42.1601,42.1879,429171.0
2022-12-22 11:00:00,45.41,45.46,45.38,45.4,223785.0,42.1879,42.2344,42.1601,42.1786,223785.0
2022-12-22 11:30:00,45.4,45.41,45.33,45.35,86183.0,42.1786,42.1879,42.1136,42.1322,86183.0
2022-12-22 12:00:00,45.34,45.35,45.2,45.21,192368.0,42.1229,42.1322,41.9928,42.0021,192368.0
2022-12-22 12:30:00,45.23,45.23,45.18,45.21,49242.0,42.0207,42.0207,41.9743,42.0021,49242.0
2022-12-22 13:00:00,45.2,45.2,45.12,45.14,64340.0,41.9928,41.9928,41.9185,41.9371,64340.0
2022-12-22 13:30:00,45.14,45.17,45.09,45.14,104761.0,41.9371,41.965,41.8906,41.9371,104761.0
2022-12-22 14:00:00,45.14,45.22,45.13,45.21,122128.0,41.9371,42.0114,41.9278,42.0021,122128.0
2022-12-22 14:30:00,45.22,45.35,45.2,45.35,133836.0,42.0114,42.1322,41.9928,42.1322,133836.0
2022-12-22 15:00:00,45.35,45.46,45.32,45.46,255583.0,42.1322,42.2344,42.1043,42.2344,255583.0
2022-12-22 15:30:00,45.46,45.49,45.36,45.48,312067.0,42.2344,42.2623,42.1415,42.253,312067.0
2022-12-23 09:30:00,45.43,45.49,45.3,45.36,168753.0,42.2065,42.2623,42.0857,42.1415,168753.0
2022-12-23 10:00:00,45.39,45.56,45.3,45.54,151357.0,42.1694,42.3273,42.0857,42.3087,151357.0
2022-12-23 10:30:00,45.54,45.67,45.51,45.52,318733.0,42.3087,42.4295,42.2808,42.2901,318733.0
2022-12-23 11:00:00,45.51,45.56,45.46,45.51,87936.0,42.2808,42.3273,42.2344,42.2808,87936.0
2022-12-23 11:30:00,45.52,45.57,45.51,45.54,188252.0,42.2901,42.3366,42.2808,42.3087,188252.0
2022-12-23 12:00:00,45.53,45.6,45.53,45.58,40174.0,42.2994,42.3645,42.2994,42.3459,40174.0
2022-12-23 12:30:00,45.58,45.64,45.53,45.55,50842.0,42.3459,42.4016,42.2994,42.318,50842.0
2022-12-23 13:00:00,45.55,45.57,45.51,45.54,62323.0,42.318,42.3366,42.2808,42.3087,62323.0
2022-12-23 13:30:00,45.54,45.56,45.45,45.49,48929.0,42.3087,42.3273,42.2251,42.2623,48929.0
2022-12-23 14:00:00,45.48,45.53,45.47,45.51,222852.0,42.253,42.2994,42.2437,42.2808,222852.0
2022-12-23 14:30:00,45.51,45.57,45.5,45.57,185309.0,42.2808,42.3366,42.2716,42.3366,185309.0
2022-12-23 15:00:00,45.57,45.6,45.53,45.54,209955.0,42.3366,42.3645,42.2994,42.3087,209955.0
2022-12-23 15:30:00,45.54,45.61,45.51,45.6,269392.0,42.3087,42.3737,42.2808,42.3645,269392.0
2022-12-27 09:30:00,45.76,45.84,45.73,45.76,479108.0,42.5131,42.5874,42.4852,42.5131,479108.0
2022-12-27 10:00:00,45.77,46.01,45.75,45.97,347863.0,42.5224,42.7454,42.5038,42.7082,347863.0
2022-12-27 10:30:00,45.98,46.03,45.88,45.88,729213.0,42.7175,42.7639,42.6246,42.6246,729213.0
2022-12-27 11:00:00,45.87,45.91,45.84,45.87,186973.0,42.6153,42.6525,42.5874,42.6153,186973.0
2022-12-27 11:30:00,45.87,45.92,45.85,45.9,179026.0,42.6153,42.6618,42.5967,42.6432,179026.0
2022-12-27 12:00:00,45.9,45.93,45.86,45.88,114423.0,42.6432,42.671,42.606,42.6246,114423.0
2022-12-27 12:30:00,45.88,45.88,45.8,45.87,117370.0,42.6246,42.6246,42.5503,42.6153,117370.0
2022-12-27 13:00:00,45.86,45.91,45.86,45.9,79661.0,42.606,42.6525,42.606,42.6432,79661.0
2022-12-27 13:30:00,45.9,45.92,45.85,45.88,69989.0,42.6432,42.6618,42.5967,42.6246,69989.0
2022-12-27 14:00:00,45.87,45.92,45.82,45.83,208004.0,42.6153,42.6618,42.5688,42.5781,208004.0
2022-12-27 14:30:00,45.83,45.87,45.79,45.87,153732.0,42.5781,42.6153,42.541,42.6153,153732.0
2022-12-27 15:00:00,45.87,45.91,45.86,45.9,187989.0,42.6153,42.6525,42.606,42.6432,187989.0
2022-12-27 15:30:00,45.91,45.95,45.87,45.87,1285046.0,42.6525,42.6896,42.6153,42.6153,1285046.0
2022-12-28 09:30:00,45.91,46.0,45.81,45.82,143475.0,42.6525,42.7361,42.5596,42.5688,143475.0
2022-12-28 10:00:00,45.83,45.86,45.62,45.64,264732.0,42.5781,42.606,42.383,42.4016,264732.0
2022-12-28 10:30:00,45.64,45.65,45.5,45.5,62857.0,42.4016,42.4109,42.2716,42.2716,62857.0
2022-12-28 11:00:00,45.52,45.54,45.46,45.5,145755.0,42.2901,42.3087,42.2344,42.2716,145755.0
2022-12-28 11:30:00,45.51,45.52,45.45,45.47,113263.0,42.2808,42.2901,42.2251,42.2437,113263.0
2022-12-28 12:00:00,45.46,45.49,45.41,45.46,140430.0,42.2344,42.2623,42.1879,42.2344,140430.0
2022-12-28 12:30:00,45.47,45.6,45.46,45.59,85474.0,42.2437,42.3645,42.2344,42.3552,85474.0
2022-12-28 13:00:00,45.59,45.65,45.56,45.58,97300.0,42.3552,42.4109,42.3273,42.3459,97300.0
2022-12-28 13:30:00,45.58,45.58,45.48,45.49,117152.0,42.3459,42.3459,42.253,42.2623,117152.0
2022-12-28 14:00:00,45.49,45.5,45.43,45.46,161897.0,42.2623,42.2716,42.2065,42.2344,161897.0
2022-12-28 14:30:00,45.45,45.5,45.42,45.43,341057.0,42.2251,42.2716,42.1972,42.2065,341057.0
2022-12-28 15:00:00,45.43,45.43,45.33,45.34,323377.0,42.2065,42.2065,42.1136,42.1229,323377.0
2022-12-28 15:30:00,45.35,45.38,45.31,45.32,548813.0,42.1322,42.1601,42.095,42.1043,548813.0
2022-12-29 09:30:00,45.8,45.97,45.75,45.92,215304.0,42.5503,42.7082,42.5038,42.6618,215304.0
2022-12-29 10:00:00,45.92,46.0,45.88,45.97,103385.0,42.6618,42.7361,42.6246,42.7082,103385.0
2022-12-29 10:30:00,45.97,46.02,45.95,46.01,652918.0,42.7082,42.7547,42.6896,42.7454,652918.0
2022-12-29 11:00:00,46.01,46.03,45.97,45.98,108697.0,42.7454,42.7639,42.7082,42.7175,108697.0
2022-12-29 11:30:00,45.99,46.1,45.99,46.07,101288.0,42.7268,42.829,42.7268,42.8011,101288.0
2022-12-29 12:00:00,46.08,46.09,46.03,46.05,66870.0,42.8104,42.8197,42.7639,42.7825,66870.0
2022-12-29 12:30:00,46.04,46.1,46.01,46.09,130008.0,42.7732,42.829,42.7454,42.8197,130008.0
2022-12-29 13:00:00,46.08,46.08,46.03,46.05,220084.0,42.8104,42.8104,42.7639,42.7825,220084.0
2022-12-29 13:30:00,46.06,46.07,46.02,46.05,471935.0,42.7918,42.8011,42.7547,42.7825,471935.0
2022-12-29 14:00:00,46.05,46.09,46.04,46.04,202912.0,42.7825,42.8197,42.7732,42.7732,202912.0
2022-12-29 14:30:00,46.04,46.07,46.03,46.05,182500.0,42.7732,42.8011,42.7639,42.7825,182500.0
2022-12-29 15:00:00,46.05,46.06,46.0,46.02,193667.0,42.7825,42.7918,42.7361,42.7547,193667.0
2022-12-29 15:30:00,46.02,46.05,45.99,46.0,301110.0,42.7547,42.7825,42.7268,42.7361,301110.0
2022-12-30 09:30:00,45.74,45.9,45.64,45.73,137577.0,42.4945,42.6432,42.4016,42.4852,137577.0
2022-12-30 10:00:00,45.73,45.75,45.64,45.67,148827.0,42.4852,42.5038,42.4016,42.4295,148827.0
2022-12-30 10:30:00,45.67,45.68,45.57,45.6,329773.0,42.4295,42.4388,42.3366,42.3645,329773.0
2022-12-30 11:00:00,45.6,45.65,45.52,45.52,98136.0,42.3645,42.4109,42.2901,42.2901,98136.0
2022-12-30 11:30:00,45.53,45.55,45.46,45.52,159095.0,42.2994,42.318,42.2344,42.2901,159095.0
2022-12-30 12:00:00,45.53,45.56,45.5,45.55,118437.0,42.2994,42.3273,42.2716,42.318,118437.0
2022-12-30 12:30:00,45.57,45.61,45.55,45.61,48192.0,42.3366,42.3737,42.318,42.3737,48192.0
2022-12-30 13:00:00,45.62,45.62,45.44,45.49,106973.0,42.383,42.383,42.2158,42.2623,106973.0
2022-12-30 13:30:00,45.49,45.54,45.49,45.5,71351.0,42.2623,42.3087,42.2623,42.2716,71351.0
2022-12-30 14:00:00,45.5,45.5,45.43,45.48,244273.0,42.2716,42.2716,42.2065,42.253,244273.0
2022-12-30 14:30:00,45.47,45.49,45.45,45.46,76045.0,42.2437,42.2623,42.2251,42.2344,76045.0
2022-12-30 15:00:00,45.46,45.58,45.46,45.54,293523.0,42.2344,42.3459,42.2344,42.3087,293523.0
2022-12-30 15:30:00,45.53,45.66,45.49,45.51,342608.0,42.2994,42.4202,42.2623,42.2808,342608.0
2023-01-03 09:30:00,45.95,46.3,45.95,46.01,160248.0,42.6896,43.0148,42.6896,42.7454,160248.0
2023-01-03 10:00:00,46.01,46.06,45.84,45.85,244056.0,42.7454,42.7918,42.5874,42.5967,244056.0
2023-01-03 10:30:00,45.87,46.05,45.81,46.05,134712.0,42.6153,42.7825,42.5596,42.7825,134712.0
2023-01-03 11:00:00,46.05,46.07,45.84,45.91,716940.0,42.7825,42.8011,42.5874,42.6525,716940.0
2023-01-03 11:30:00,45.91,45.91,45.73,45.76,112328.0,42.6525,42.6525,42.4852,42.5131,112328.0
2023-01-03 12:00:00,45.77,45.81,45.74,45.75,150794.0,42.5224,42.5596,42.4945,42.5038,150794.0
2023-01-03 12:30:00,45.75,45.83,45.67,45.73,135342.0,42.5038,42.5781,42.4295,42.4852,135342.0
2023-01-03 13:00:00,45.73,45.84,45.7,45.84,82045.0,42.4852,42.5874,42.4574,42.5874,82045.0
2023-01-03 13:30:00,45.84,45.86,45.79,45.84,100420.0,42.5874,42.606,42.541,42.5874,100420.0
2023-01-03 14:00:00,45.84,45.86,45.75,45.78,501158.0,42.5874,42.606,42.5038,42.5317,501158.0
2023-01-03 14:30:00,45.78,45.9,45.72,45.85,219730.0,42.5317,42.6432,42.4759,42.5967,219730.0
2023-01-03 15:00:00,45.86,45.9,45.79,45.83,162029.0,42.606,42.6432,42.541,42.5781,162029.0
2023-01-03 15:30:00,45.83,45.87,45.8,45.83,564607.0,42.5781,42.6153,42.5503,42.5781,564607.0
2023-01-04 09:30:00,46.51,46.62,46.46,46.56,185916.0,43.2099,43.3121,43.1634,43.2563,185916.0
2023-01-04 10:00:00,46.46,46.62,46.24,46.42,143867.0,43.1634,43.3121,42.959,43.1263,143867.0
2023-01-04 10:30:00,46.44,46.55,46.37,46.52,132935.0,43.1449,43.247,43.0798,43.2192,132935.0
2023-01-04 11:00:00,46.52,46.6,46.49,46.59,76025.0,43.2192,43.2935,43.1913,43.2842,76025.0
2023-01-04 11:30:00,46.59,46.73,46.59,46.73,42713.0,43.2842,43.4143,43.2842,43.4143,42713.0
2023-01-04 12:00:00,46.73,46.74,46.69,46.7,104987.0,43.4143,43.4236,43.3771,43.3864,104987.0
2023-01-04 12:30:00,46.7,46.77,46.69,46.69,99207.0,43.3864,43.4514,43.3771,43.3771,99207.0
2023-01-04 13:00:00,46.67,46.73,46.63,46.69,71868.0,43.3585,43.4143,43.3214,43.3771,71868.0
2023-01-04 13:30:00,46.69,46.72,46.65,46.67,122623.0,43.3771,43.405,43.34,43.3585,122623.0
2023-01-04 14:00:00,46.65,46.73,46.52,46.52,121572.0,43.34,43.4143,43.2192,43.2192,121572.0
2023-01-04 14:30:00,46.52,46.69,46.5,46.69,219817.0,43.2192,43.3771,43.2006,43.3771,219817.0
2023-01-04 15:00:00,46.69,46.74,46.66,46.68,143369.0,43.3771,43.4236,43.3492,43.3678,143369.0
2023-01-04 15:30:00,46.68,46.71,46.57,46.71,185513.0,43.3678,43.3957,43.2656,43.3957,185513.0
2023-01-05 09:30:00,46.24,46.3,46.19,46.28,97756.0,42.959,43.0148,42.9126,42.9962,97756.0
2023-01-05 10:00:00,46.29,46.42,46.23,46.28,304214.0,43.0055,43.1263,42.9498,42.9962,304214.0
2023-01-05 10:30:00,46.28,46.33,46.23,46.25,123840.0,42.9962,43.0427,42.9498,42.9683,123840.0
2023-01-05 11:00:00,46.23,46.31,46.18,46.23,106714.0,42.9498,43.0241,42.9033,42.9498,106714.0
2023-01-05 11:30:00,46.23,46.25,46.21,46.22,63224.0,42.9498,42.9683,42.9312,42.9405,63224.0
2023-01-05 12:00:00,46.23,46.33,46.22,46.31,45384.0,42.9498,43.0427,42.9405,43.0241,45384.0
2023-01-05 12:30:00,46.31,46.33,46.3,46.31,31208.0,43.0241,43.0427,43.0148,43.0241,31208.0
2023-01-05 13:00:00,46.31,46.46,46.28,46.42,90169.0,43.0241,43.1634,42.9962,43.1263,90169.0
2023-01-05 13:30:00,46.42,46.46,46.39,46.4,135588.0,43.1263,43.1634,43.0984,43.1077,135588.0
2023-01-05 14:00:00,46.4,46.43,46.33,46.34,130911.0,43.1077,43.1356,43.0427,43.0519,130911.0
2023-01-05 14:30:00,46.34,46.43,46.34,46.39,555408.0,43.0519,43.1356,43.0519,43.0984,555408.0
2023-01-05 15:00:00,46.39,46.39,46.28,46.3,190113.0,43.0984,43.0984,42.9962,43.0148,190113.0
2023-01-05 15:30:00,46.3,46.34,46.27,46.29,449357.0,43.0148,43.0519,42.9869,43.0055,449357.0
2023-01-06 09:30:00,46.57,46.66,46.33,46.41,127031.0,43.2656,43.3492,43.0427,43.117,127031.0
2023-01-06 10:00:00,46.49,46.87,46.47,46.79,78385.0,43.1913,43.5443,43.1727,43.47,78385.0
2023-01-06 10:30:00,46.78,47.04,46.77,47.01,100013.0,43.4607,43.7023,43.4514,43.6744,100013.0
2023-01-06 11:00:00,47.02,47.11,47.0,47.07,166184.0,43.6837,43.7673,43.6651,43.7302,166184.0
2023-01-06 11:30:00,47.08,47.23,47.06,47.19,221347.0,43.7394,43.8788,43.7209,43.8416,221347.0
2023-01-06 12:00:00,47.2,47.23,47.15,47.18,46676.0,43.8509,43.8788,43.8045,43.8323,46676.0
2023-01-06 12:30:00,47.18,47.21,47.16,47.2,42207.0,43.8323,43.8602,43.8138,43.8509,42207.0
2023-01-06 13:00:00,47.21,47.25,47.19,47.25,57206.0,43.8602,43.8974,43.8416,43.8974,57206.0
2023-01-06 13:30:00,47.25,47.31,47.24,47.29,166279.0,43.8974,43.9531,43.8881,43.9345,166279.0
2023-01-06 14:00:00,47.29,47.39,47.29,47.36,113419.0,43.9345,44.0274,43.9345,43.9996,113419.0
2023-01-06 14:30:00,47.36,47.4,47.35,47.39,61553.0,43.9996,44.0367,43.9903,44.0274,61553.0
2023-01-06 15:00:00,47.39,47.42,47.35,47.38,246258.0,44.0274,44.0553,43.9903,44.0182,246258.0
2023-01-06 15:30:00,47.38,47.43,47.37,47.4,300213.0,44.0182,44.0646,44.0089,44.0367,300213.0
2023-01-09 09:30:00,47.81,47.94,47.76,47.91,146339.0,44.4176,44.5384,44.3712,44.5106,146339.0
2023-01-09 10:00:00,47.92,47.97,47.86,47.93,266771.0,44.5198,44.5663,44.4641,44.5291,266771.0
2023-01-09 10:30:00,47.92,48.04,47.92,48.0,129714.0,44.5198,44.6313,44.5198,44.5942,129714.0
2023-01-09 11:00:00,48.0,48.08,47.99,48.05,66755.0,44.5942,44.6685,44.5849,44.6406,66755.0
2023-01-09 11:30:00,48.05,48.05,47.96,48.02,772721.0,44.6406,44.6406,44.557,44.6127,772721.0
2023-01-09 12:00:00,48.02,48.02,47.91,47.94,109738.0,44.6127,44.6127,44.5106,44.5384,109738.0
2023-01-09 12:30:00,47.94,47.94,47.85,47.92,471300.0,44.5384,44.5384,44.4548,44.5198,471300.0
2023-01-09 13:00:00,47.93,47.93,47.86,47.91,335158.0,44.5291,44.5291,44.4641,44.5106,335158.0
2023-01-09 13:30:00,47.91,47.91,47.73,47.79,267090.0,44.5106,44.5106,44.3433,44.3991,267090.0
2023-01-09 14:00:00,47.8,47.86,47.78,47.85,276066.0,44.4084,44.4641,44.3898,44.4548,276066.0
2023-01-09 14:30:00,47.85,47.86,47.76,47.77,330955.0,44.4548,44.4641,44.3712,44.3805,330955.0
2023-01-09 15:00:00,47.76,47.79,47.69,47.71,318670.0,44.3712,44.3991,44.3062,44.3247,318670.0
2023-01-09 15:30:00,47.7,47.71,47.61,47.63,630391.0,44.3155,44.3247,44.2318,44.2504,630391.0
2023-01-10 09:30:00,47.68,47.78,47.57,47.66,166021.0,44.2969,44.3898,44.1947,44.2783,166021.0
2023-01-10 10:00:00,47.66,47.75,47.61,47.63,92547.0,44.2783,44.3619,44.2318,44.2504,92547.0
2023-01-10 10:30:00,47.62,47.65,47.5,47.64,172698.0,44.2411,44.269,44.1296,44.2597,172698.0
2023-01-10 11:00:00,47.63,47.7,47.61,47.65,67681.0,44.2504,44.3155,44.2318,44.269,67681.0
2023-01-10 11:30:00,47.66,47.67,47.6,47.64,232927.0,44.2783,44.2876,44.2225,44.2597,232927.0
2023-01-10 12:00:00,47.64,47.7,47.59,47.69,78368.0,44.2597,44.3155,44.2133,44.3062,78368.0
2023-01-10 12:30:00,47.69,47.74,47.67,47.69,53726.0,44.3062,44.3526,44.2876,44.3062,53726.0
2023-01-10 13:00:00,47.69,47.73,47.67,47.71,71288.0,44.3062,44.3433,44.2876,44.3247,71288.0
2023-01-10 13:30:00,47.71,47.79,47.69,47.78,58101.0,44.3247,44.3991,44.3062,44.3898,58101.0
2023-01-10 14:00:00,47.78,47.82,47.78,47.82,84297.0,44.3898,44.4269,44.3898,44.4269,84297.0
2023-01-10 14:30:00,47.82,47.83,47.76,47.79,70687.0,44.4269,44.4362,44.3712,44.3991,70687.0
2023-01-10 15:00:00,47.79,47.82,47.75,47.8,63454.0,44.3991,44.4269,44.3619,44.4084,63454.0
2023-01-10 15:30:00,47.8,47.84,47.78,47.83,118577.0,44.4084,44.4455,44.3898,44.4362,118577.0
2023-01-11 09:30:00,47.99,48.06,47.92,48.03,138139.0,44.5849,44.6499,44.5198,44.622,138139.0
2023-01-11 10:00:00,48.03,48.04,47.97,48.03,83261.0,44.622,44.6313,44.5663,44.622,83261.0
2023-01-11 10:30:00,48.03,48.03,47.87,47.87,81364.0,44.622,44.622,44.4734,44.4734,81364.0
2023-01-11 11:00:00,47.88,47.94,47.88,47.93,100029.0,44.4827,44.5384,44.4827,44.5291,100029.0
2023-01-11 11:30:00,47.93,47.99,47.93,47.96,130819.0,44.5291,44.5849,44.5291,44.557,130819.0
2023-01-11 12:00:00,47.97,48.0,47.95,47.98,50362.0,44.5663,44.5942,44.5477,44.5756,50362.0
2023-01-11 12:30:00,47.98,48.0,47.97,48.0,35319.0,44.5756,44.5942,44.5663,44.5942,35319.0
2023-01-11 13:00:00,48.01,48.1,47.93,48.0,240445.0,44.6035,44.6871,44.5291,44.5942,240445.0
2023-01-11 13:30:00,48.0,48.06,48.0,48.05,53188.0,44.5942,44.6499,44.5942,44.6406,53188.0
2023-01-11 14:00:00,48.06,48.07,48.02,48.06,66722.0,44.6499,44.6592,44.6127,44.6499,66722.0
2023-01-11 14:30:00,48.06,48.12,48.06,48.1,29321.0,44.6499,44.7057,44.6499,44.6871,29321.0
2023-01-11 15:00:00,48.1,48.15,48.09,48.13,60003.0,44.6871,44.7335,44.6778,44.7149,60003.0
2023-01-11 15:30:00,48.13,48.17,48.09,48.15,94992.0,44.7149,44.7521,44.6778,44.7335,94992.0
2023-01-12 09:30:00,48.48,48.48,47.99,48.13,189625.0,45.0401,45.0401,44.5849,44.7149,189625.0
2023-01-12 10:00:00,48.14,48.44,48.12,48.39,65974.0,44.7242,45.0029,44.7057,44.9565,65974.0
2023-01-12 10:30:00,48.38,48.5,48.33,48.44,237909.0,44.9472,45.0587,44.9007,45.0029,237909.0
2023-01-12 11:00:00,48.43,48.53,48.39,48.49,104863.0,44.9937,45.0866,44.9565,45.0494,104863.0
2023-01-12 11:30:00,48.49,48.52,48.4,48.51,104686.0,45.0494,45.0773,44.9658,45.068,104686.0
2023-01-12 12:00:00,48.5,48.69,48.5,48.68,79784.0,45.0587,45.2352,45.0587,45.2259,79784.0
2023-01-12 12:30:00,48.69,48.75,48.68,48.74,39475.0,45.2352,45.2909,45.2259,45.2817,39475.0
2023-01-12 13:00:00,48.74,48.81,48.62,48.63,84261.0,45.2817,45.3467,45.1702,45.1795,84261.0
2023-01-12 13:30:00,48.63,48.8,48.61,48.78,47252.0,45.1795,45.3374,45.1609,45.3188,47252.0
2023-01-12 14:00:00,48.78,48.79,48.69,48.69,119860.0,45.3188,45.3281,45.2352,45.2352,119860.0
2023-01-12 14:30:00,48.68,48.74,48.66,48.71,39816.0,45.2259,45.2817,45.2073,45.2538,39816.0
2023-01-12 15:00:00,48.7,48.7,48.62,48.68,66821.0,45.2445,45.2445,45.1702,45.2259,66821.0
2023-01-12 15:30:00,48.67,48.74,48.64,48.73,199577.0,45.2166,45.2817,45.1888,45.2724,199577.0
2023-01-13 09:30:00,48.55,48.78,48.55,48.75,50550.0,45.1051,45.3188,45.1051,45.2909,50550.0
2023-01-13 10:00:00,48.71,48.87,48.71,48.84,145486.0,45.2538,45.4024,45.2538,45.3746,145486.0
2023-01-13 10:30:00,48.84,48.89,48.8,48.84,61652.0,45.3746,45.421,45.3374,45.3746,61652.0
2023-01-13 11:00:00,48.84,48.86,48.72,48.8,281431.0,45.3746,45.3931,45.2631,45.3374,281431.0
2023-01-13 11:30:00,48.8,48.8,48.71,48.77,100621.0,45.3374,45.3374,45.2538,45.3095,100621.0
2023-01-13 12:00:00,48.77,48.87,48.77,48.86,51283.0,45.3095,45.4024,45.3095,45.3931,51283.0
2023-01-13 12:30:00,48.85,48.89,48.82,48.88,35668.0,45.3839,45.421,45.356,45.4117,35668.0
2023-01-13 13:00:00,48.88,48.89,48.84,48.84,43452.0,45.4117,45.421,45.3746,45.3746,43452.0
2023-01-13 13:30:00,48.85,48.96,48.85,48.95,18654.0,45.3839,45.486,45.3839,45.4768,18654.0
2023-01-13 14:00:00,48.95,48.96,48.91,48.94,271934.0,45.4768,45.486,45.4396,45.4675,271934.0
2023-01-13 14:30:00,48.95,48.95,48.91,48.92,22249.0,45.4768,45.4768,45.4396,45.4489,22249.0
2023-01-13 15:00:00,48.92,48.97,48.92,48.97,40763.0,45.4489,45.4953,45.4489,45.4953,40763.0
2023-01-13 15:30:00,48.99,49.07,48.99,49.04,2689152.0,45.5139,45.5882,45.5139,45.5604,2689152.0
2023-01-17 09:30:00,49.11,49.12,49.02,49.08,216450.0,45.6254,45.6347,45.5418,45.5975,216450.0
2023-01-17 10:00:00,49.09,49.24,49.07,49.09,152863.0,45.6068,45.7462,45.5882,45.6068,152863.0
2023-01-17 10:30:00,49.09,49.1,48.94,49.01,122907.0,45.6068,45.6161,45.4675,45.5325,122907.0
2023-01-17 11:00:00,49.01,49.04,48.94,49.04,721887.0,45.5325,45.5604,45.4675,45.5604,721887.0
2023-01-17 11:30:00,49.05,49.09,49.02,49.06,97289.0,45.5697,45.6068,45.5418,45.579,97289.0
2023-01-17 12:00:00,49.07,49.09,48.98,48.99,384543.0,45.5882,45.6068,45.5046,45.5139,384543.0
2023-01-17 12:30:00,49.0,49.03,48.99,49.03,165259.0,45.5232,45.5511,45.5139,45.5511,165259.0
2023-01-17 13:00:00,49.03,49.05,49.01,49.04,285725.0,45.5511,45.5697,45.5325,45.5604,285725.0
2023-01-17 13:30:00,49.03,49.06,49.02,49.05,173344.0,45.5511,45.579,45.5418,45.5697,173344.0
2023-01-17 14:00:00,49.05,49.05,48.99,49.05,172854.0,45.5697,45.5697,45.5139,45.5697,172854.0
2023-01-17 14:30:00,49.05,49.1,49.04,49.05,306520.0,45.5697,45.6161,45.5604,45.5697,306520.0
2023-01-17 15:00:00,49.05,49.09,49.04,49.05,218760.0,45.5697,45.6068,45.5604,45.5697,218760.0
2023-01-17 15:30:00,49.05,49.07,49.02,49.05,220521.0,45.5697,45.5882,45.5418,45.5697,220521.0
2023-01-18 09:30:00,49.59,49.63,49.43,49.47,167659.0,46.0713,46.1085,45.9227,45.9599,167659.0
2023-01-18 10:00:00,49.5,49.51,49.37,49.46,100262.0,45.9877,45.997,45.867,45.9506,100262.0
2023-01-18 10:30:00,49.45,49.47,49.24,49.31,124851.0,45.9413,45.9599,45.7462,45.8112,124851.0
2023-01-18 11:00:00,49.31,49.33,49.1,49.15,217300.0,45.8112,45.8298,45.6161,45.6626,217300.0
2023-01-18 11:30:00,49.15,49.15,49.03,49.11,76777.0,45.6626,45.6626,45.5511,45.6254,76777.0
2023-01-18 12:00:00,49.11,49.11,48.9,48.92,148468.0,45.6254,45.6254,45.4303,45.4489,148468.0
2023-01-18 12:30:00,48.92,48.96,48.88,48.91,178996.0,45.4489,45.486,45.4117,45.4396,178996.0
2023-01-18 13:00:00,48.92,48.94,48.84,48.89,147454.0,45.4489,45.4675,45.3746,45.421,147454.0
2023-01-18 13:30:00,48.89,48.96,48.85,48.93,73577.0,45.421,45.486,45.3839,45.4582,73577.0
2023-01-18 14:00:00,48.93,48.97,48.88,48.96,637209.0,45.4582,45.4953,45.4117,45.486,637209.0
2023-01-18 14:30:00,48.97,48.98,48.92,48.96,109604.0,45.4953,45.5046,45.4489,45.486,109604.0
2023-01-18 15:00:00,48.95,48.95,48.89,48.92,158276.0,45.4768,45.4768,45.421,45.4489,158276.0
2023-01-18 15:30:00,48.91,48.92,48.81,48.81,1278509.0,45.4396,45.4489,45.3467,45.3467,1278509.0
2023-01-19 09:30:00,48.79,48.92,48.7,48.81,119571.0,45.3281,45.4489,45.2445,45.3467,119571.0
2023-01-19 10:00:00,48.77,48.87,48.75,48.81,49280.0,45.3095,45.4024,45.2909,45.3467,49280.0
2023-01-19 10:30:00,48.75,48.79,48.69,48.72,96642.0,45.2909,45.3281,45.2352,45.2631,96642.0
2023-01-19 11:00:00,48.72,48.8,48.67,48.68,132050.0,45.2631,45.3374,45.2166,45.2259,132050.0
2023-01-19 11:30:00,48.67,48.7,48.62,48.67,82455.0,45.2166,45.2445,45.1702,45.2166,82455.0
2023-01-19 12:00:00,48.68,48.82,48.68,48.73,53431.0,45.2259,45.356,45.2259,45.2724,53431.0
2023-01-19 12:30:00,48.74,48.75,48.69,48.75,105650.0,45.2817,45.2909,45.2352,45.2909,105650.0
2023-01-19 13:00:00,48.76,48.85,48.75,48.81,135502.0,45.3002,45.3839,45.2909,45.3467,135502.0
2023-01-19 13:30:00,48.81,48.94,48.81,48.89,77378.0,45.3467,45.4675,45.3467,45.421,77378.0
2023-01-19 14:00:00,48.9,48.96,48.84,48.94,167235.0,45.4303,45.486,45.3746,45.4675,167235.0
2023-01-19 14:30:00,48.95,48.99,48.93,48.96,182678.0,45.4768,45.5139,45.4582,45.486,182678.0
2023-01-19 15:00:00,48.96,48.98,48.92,48.97,77474.0,45.486,45.5046,45.4489,45.4953,77474.0
2023-01-19 15:30:00,48.95,48.95,48.86,48.88,277408.0,45.4768,45.4768,45.3931,45.4117,277408.0
2023-01-20 09:30:00,48.96,49.01,48.81,49.0,59362.0,45.486,45.5325,45.3467,45.5232,59362.0
2023-01-20 10:00:00,48.98,49.15,48.95,49.15,44687.0,45.5046,45.6626,45.4768,45.6626,44687.0
2023-01-20 10:30:00,49.16,49.17,49.05,49.07,38462.0,45.6719,45.6811,45.5697,45.5882,38462.0
2023-01-20 11:00:00,49.07,49.16,49.07,49.15,28705.0,45.5882,45.6719,45.5882,45.6626,28705.0
2023-01-20 11:30:00,49.16,49.17,49.08,49.08,22284.0,45.6719,45.6811,45.5975,45.5975,22284.0
2023-01-20 12:00:00,49.09,49.16,49.09,49.15,27505.0,45.6068,45.6719,45.6068,45.6626,27505.0
2023-01-20 12:30:00,49.15,49.16,49.12,49.14,50913.0,45.6626,45.6719,45.6347,45.6533,50913.0
2023-01-20 13:00:00,49.14,49.2,49.08,49.15,169577.0,45.6533,45.709,45.5975,45.6626,169577.0
2023-01-20 13:30:00,49.14,49.26,49.14,49.26,61577.0,45.6533,45.7648,45.6533,45.7648,61577.0
2023-01-20 14:00:00,49.26,49.29,49.24,49.28,70149.0,45.7648,45.7926,45.7462,45.7833,70149.0
2023-01-20 14:30:00,49.28,49.3,49.26,49.3,260200.0,45.7833,45.8019,45.7648,45.8019,260200.0
2023-01-20 15:00:00,49.3,49.36,49.28,49.31,175399.0,45.8019,45.8577,45.7833,45.8112,175399.0
2023-01-20 15:30:00,49.32,49.39,49.29,49.38,382244.0,45.8205,45.8855,45.7926,45.8762,382244.0
2023-01-23 09:30:00,49.27,49.48,49.26,49.43,150797.0,45.7741,45.9692,45.7648,45.9227,150797.0
2023-01-23 10:00:00,49.43,49.54,49.38,49.53,76386.0,45.9227,46.0249,45.8762,46.0156,76386.0
2023-01-23 10:30:00,49.54,49.62,49.51,49.6,86882.0,46.0249,46.0992,45.997,46.0806,86882.0
2023-01-23 11:00:00,49.6,49.7,49.6,49.62,112607.0,46.0806,46.1735,46.0806,46.0992,112607.0
2023-01-23 11:30:00,49.61,49.63,49.58,49.62,337464.0,46.0899,46.1085,46.0621,46.0992,337464.0
2023-01-23 12:00:00,49.62,49.63,49.53,49.58,90850.0,46.0992,46.1085,46.0156,46.0621,90850.0
2023-01-23 12:30:00,49.58,49.63,49.57,49.63,633511.0,46.0621,46.1085,46.0528,46.1085,633511.0
2023-01-23 13:00:00,49.63,49.67,49.61,49.67,56727.0,46.1085,46.1457,46.0899,46.1457,56727.0
2023-01-23 13:30:00,49.68,49.72,49.66,49.67,222338.0,46.155,46.1921,46.1364,46.1457,222338.0
2023-01-23 14:00:00,49.67,49.67,49.59,49.6,120823.0,46.1457,46.1457,46.0713,46.0806,120823.0
2023-01-23 14:30:00,49.6,49.62,49.43,49.51,311642.0,46.0806,46.0992,45.9227,45.997,311642.0
2023-01-23 15:00:00,49.51,49.57,49.48,49.54,331471.0,45.997,46.0528,45.9692,46.0249,331471.0
2023-01-23 15:30:00,49.55,49.65,49.51,49.65,285042.0,46.0342,46.1271,45.997,46.1271,285042.0
2023-01-24 09:30:00,49.4,49.47,49.28,49.28,174706.0,45.8948,45.9599,45.7833,45.7833,174706.0
2023-01-24 10:00:00,49.28,49.5,49.28,49.5,111241.0,45.7833,45.9877,45.7833,45.9877,111241.0
2023-01-24 10:30:00,49.5,49.65,49.43,49.62,159152.0,45.9877,46.1271,45.9227,46.0992,159152.0
2023-01-24 11:00:00,49.63,49.66,49.56,49.66,108959.0,46.1085,46.1364,46.0435,46.1364,108959.0
2023-01-24 11:30:00,49.66,49.66,49.59,49.61,33033.0,46.1364,46.1364,46.0713,46.0899,33033.0
2023-01-24 12:00:00,49.61,49.66,49.56,49.64,77105.0,46.0899,46.1364,46.0435,46.1178,77105.0
2023-01-24 12:30:00,49.64,49.65,49.61,49.63,30824.0,46.1178,46.1271,46.0899,46.1085,30824.0
2023-01-24 13:00:00,49.62,49.66,49.58,49.65,146277.0,46.0992,46.1364,46.0621,46.1271,146277.0
2023-01-24 13:30:00,49.66,49.68,49.64,49.65,83250.0,46.1364,46.155,46.1178,46.1271,83250.0
2023-01-24 14:00:00,49.65,49.65,49.59,49.63,141233.0,46.1271,46.1271,46.0713,46.1085,141233.0
2023-01-24 14:30:00,49.63,49.69,49.63,49.69,60240.0,46.1085,46.1643,46.1085,46.1643,60240.0
2023-01-24 15:00:00,49.69,49.7,49.64,49.66,86608.0,46.1643,46.1735,46.1178,46.1364,86608.0
2023-01-24 15:30:00,49.66,49.67,49.58,49.63,186133.0,46.1364,46.1457,46.0621,46.1085,186133.0
2023-01-25 09:30:00,49.46,49.48,49.37,49.37,169333.0,45.9506,45.9692,45.867,45.867,169333.0
2023-01-25 10:00:00,49.37,49.52,49.33,49.42,134202.0,45.867,46.0063,45.8298,45.9134,134202.0
2023-01-25 10:30:00,49.43,49.5,49.31,49.48,142555.0,45.9227,45.9877,45.8112,45.9692,142555.0
2023-01-25 11:00:00,49.48,49.56,49.43,49.53,65186.0,45.9692,46.0435,45.9227,46.0156,65186.0
2023-01-25 11:30:00,49.53,49.63,49.51,49.6,113039.0,46.0156,46.1085,45.997,46.0806,113039.0
2023-01-25 12:00:00,49.61,49.61,49.57,49.57,62516.0,46.0899,46.0899,46.0528,46.0528,62516.0
2023-01-25 12:30:00,49.57,49.64,49.57,49.61,72435.0,46.0528,46.1178,46.0528,46.0899,72435.0
2023-01-25 13:00:00,49.61,49.76,49.59,49.76,116712.0,46.0899,46.2293,46.0713,46.2293,116712.0
2023-01-25 13:30:00,49.76,49.79,49.73,49.75,93039.0,46.2293,46.2572,46.2014,46.22,93039.0
2023-01-25 14:00:00,49.76,49.83,49.72,49.77,104757.0,46.2293,46.2943,46.1921,46.2386,104757.0
2023-01-25 14:30:00,49.78,49.82,49.75,49.81,42950.0,46.2479,46.285,46.22,46.2757,42950.0
2023-01-25 15:00:00,49.81,49.85,49.77,49.8,71514.0,46.2757,46.3129,46.2386,46.2664,71514.0
2023-01-25 15:30:00,49.8,49.84,49.78,49.83,514992.0,46.2664,46.3036,46.2479,46.2943,514992.0
2023-01-26 09:30:00,50.0,50.07,49.72,49.79,110287.0,46.4523,46.5173,46.1921,46.2572,110287.0
2023-01-26 10:00:00,49.81,49.89,49.74,49.86,68187.0,46.2757,46.3501,46.2107,46.3222,68187.0
2023-01-26 10:30:00,49.85,49.88,49.65,49.68,164248.0,46.3129,46.3408,46.1271,46.155,164248.0
2023-01-26 11:00:00,49.67,49.81,49.66,49.74,54771.0,46.1457,46.2757,46.1364,46.2107,54771.0
2023-01-26 11:30:00,49.74,49.78,49.71,49.77,41023.0,46.2107,46.2479,46.1828,46.2386,41023.0
2023-01-26 12:00:00,49.77,49.83,49.77,49.8,26028.0,46.2386,46.2943,46.2386,46.2664,26028.0
2023-01-26 12:30:00,49.8,49.83,49.76,49.79,39598.0,46.2664,46.2943,46.2293,46.2572,39598.0
2023-01-26 13:00:00,49.8,49.83,49.78,49.83,45119.0,46.2664,46.2943,46.2479,46.2943,45119.0
2023-01-26 13:30:00,49.84,49.92,49.84,49.89,37879.0,46.3036,46.3779,46.3036,46.3501,37879.0
2023-01-26 14:00:00,49.89,49.95,49.87,49.91,82787.0,46.3501,46.4058,46.3315,46.3686,82787.0
2023-01-26 14:30:00,49.91,49.95,49.9,49.94,30927.0,46.3686,46.4058,46.3594,46.3965,30927.0
2023-01-26 15:00:00,49.95,50.01,49.94,50.0,32189.0,46.4058,46.4615,46.3965,46.4523,32189.0
2023-01-26 15:30:00,49.99,50.03,49.96,50.03,256141.0,46.443,46.4801,46.4151,46.4801,256141.0
2023-01-27 09:30:00,49.8,49.91,49.73,49.86,43679.0,46.2664,46.3686,46.2014,46.3222,43679.0
2023-01-27 10:00:00,49.89,50.0,49.82,49.86,305128.0,46.3501,46.4523,46.285,46.3222,305128.0
2023-01-27 10:30:00,49.86,49.88,49.68,49.72,64167.0,46.3222,46.3408,46.155,46.1921,64167.0
2023-01-27 11:00:00,49.71,49.85,49.71,49.85,61946.0,46.1828,46.3129,46.1828,46.3129,61946.0
2023-01-27 11:30:00,49.84,49.92,49.84,49.88,73142.0,46.3036,46.3779,46.3036,46.3408,73142.0
2023-01-27 12:00:00,49.87,49.92,49.86,49.89,79928.0,46.3315,46.3779,46.3222,46.3501,79928.0
2023-01-27 12:30:00,49.89,49.97,49.88,49.94,17653.0,46.3501,46.4244,46.3408,46.3965,17653.0
2023-01-27 13:00:00,49.94,49.95,49.89,49.91,45101.0,46.3965,46.4058,46.3501,46.3686,45101.0
2023-01-27 13:30:00,49.91,49.94,49.89,49.92,24552.0,46.3686,46.3965,46.3501,46.3779,24552.0
2023-01-27 14:00:00,49.93,49.97,49.9,49.95,64008.0,46.3872,46.4244,46.3594,46.4058,64008.0
2023-01-27 14:30:00,49.96,49.97,49.94,49.97,43720.0,46.4151,46.4244,46.3965,46.4244,43720.0
2023-01-27 15:00:00,49.97,50.01,49.94,49.98,185681.0,46.4244,46.4615,46.3965,46.4337,185681.0
2023-01-27 15:30:00,49.98,50.0,49.89,49.91,148574.0,46.4337,46.4523,46.3501,46.3686,148574.0
2023-01-30 09:30:00,49.58,49.66,49.53,49.62,73326.0,46.0621,46.1364,46.0156,46.0992,73326.0
2023-01-30 10:00:00,49.61,49.74,49.58,49.64,76774.0,46.0899,46.2107,46.0621,46.1178,76774.0
2023-01-30 10:30:00,49.64,49.64,49.53,49.61,624800.0,46.1178,46.1178,46.0156,46.0899,624800.0
2023-01-30 11:00:00,49.61,49.64,49.56,49.59,468979.0,46.0899,46.1178,46.0435,46.0713,468979.0
2023-01-30 11:30:00,49.6,49.61,49.51,49.57,427201.0,46.0806,46.0899,45.997,46.0528,427201.0
2023-01-30 12:00:00,49.57,49.59,49.49,49.53,172748.0,46.0528,46.0713,45.9784,46.0156,172748.0
2023-01-30 12:30:00,49.53,49.53,49.47,49.48,163535.0,46.0156,46.0156,45.9599,45.9692,163535.0
2023-01-30 13:00:00,49.48,49.55,49.45,49.53,147048.0,45.9692,46.0342,45.9413,46.0156,147048.0
2023-01-30 13:30:00,49.51,49.51,49.45,49.48,69039.0,45.997,45.997,45.9413,45.9692,69039.0
2023-01-30 14:00:00,49.49,49.51,49.41,49.43,89813.0,45.9784,45.997,45.9041,45.9227,89813.0
2023-01-30 14:30:00,49.41,49.44,49.38,49.41,76933.0,45.9041,45.932,45.8762,45.9041,76933.0
2023-01-30 15:00:00,49.42,49.45,49.37,49.38,201784.0,45.9134,45.9413,45.867,45.8762,201784.0
2023-01-30 15:30:00,49.39,49.45,49.35,49.36,422411.0,45.8855,45.9413,45.8484,45.8577,422411.0
2023-01-31 09:30:00,49.15,49.18,49.08,49.1,101923.0,45.6626,45.6904,45.5975,45.6161,101923.0
2023-01-31 10:00:00,49.09,49.2,49.06,49.19,73077.0,45.6068,45.709,45.579,45.6997,73077.0
2023-01-31 10:30:00,49.19,49.34,49.19,49.32,35271.0,45.6997,45.8391,45.6997,45.8205,35271.0
2023-01-31 11:00:00,49.33,49.37,49.32,49.35,58418.0,45.8298,45.867,45.8205,45.8484,58418.0
2023-01-31 11:30:00,49.35,49.39,49.32,49.35,38542.0,45.8484,45.8855,45.8205,45.8484,38542.0
2023-01-31 12:00:00,49.32,49.37,49.31,49.35,228920.0,45.8205,45.867,45.8112,45.8484,228920.0
2023-01-31 12:30:00,49.35,49.39,49.34,49.37,28049.0,45.8484,45.8855,45.8391,45.867,28049.0
2023-01-31 13:00:00,49.37,49.39,49.35,49.39,13798.0,45.867,45.8855,45.8484,45.8855,13798.0
2023-01-31 13:30:00,49.39,49.43,49.38,49.43,11636.0,45.8855,45.9227,45.8762,45.9227,11636.0
2023-01-31 14:00:00,49.43,49.45,49.42,49.44,34374.0,45.9227,45.9413,45.9134,45.932,34374.0
2023-01-31 14:30:00,49.45,49.47,49.43,49.43,102426.0,45.9413,45.9599,45.9227,45.9227,102426.0
2023-01-31 15:00:00,49.44,49.45,49.39,49.41,71534.0,45.932,45.9413,45.8855,45.9041,71534.0
2023-01-31 15:30:00,49.42,49.57,49.42,49.57,178225.0,45.9134,46.0528,45.9134,46.0528,178225.0
2023-02-01 09:30:00,49.59,49.71,49.59,49.68,137746.0,46.0713,46.1828,46.0713,46.155,137746.0
2023-02-01 10:00:00,49.71,49.71,49.49,49.55,158601.0,46.1828,46.1828,45.9784,46.0342,158601.0
2023-02-01 10:30:00,49.54,49.56,49.44,49.47,45274.0,46.0249,46.0435,45.932,45.9599,45274.0
2023-02-01 11:00:00,49.46,49.55,49.45,49.54,441717.0,45.9506,46.0342,45.9413,46.0249,441717.0
2023-02-01 11:30:00,49.55,49.57,49.49,49.5,34055.0,46.0342,46.0528,45.9784,45.9877,34055.0
2023-02-01 12:00:00,49.49,49.49,49.39,49.4,34452.0,45.9784,45.9784,45.8855,45.8948,34452.0
2023-02-01 12:30:00,49.4,49.4,49.34,49.37,26084.0,45.8948,45.8948,45.8391,45.867,26084.0
2023-02-01 13:00:00,49.36,49.42,49.35,49.42,30980.0,45.8577,45.9134,45.8484,45.9134,30980.0
2023-02-01 13:30:00,49.43,49.45,49.37,49.44,74785.0,45.9227,45.9413,45.867,45.932,74785.0
2023-02-01 14:00:00,49.37,49.52,49.31,49.43,69879.0,45.867,46.0063,45.8112,45.9227,69879.0
2023-02-01 14:30:00,49.44,49.98,49.23,49.91,342723.0,45.932,46.4337,45.7369,46.3686,342723.0
2023-02-01 15:00:00,49.92,50.1,49.9,50.07,223242.0,46.3779,46.5452,46.3594,46.5173,223242.0
2023-02-01 15:30:00,50.07,50.21,49.94,50.03,681539.0,46.5173,46.6474,46.3965,46.4801,681539.0
2023-02-02 09:30:00,50.15,50.15,49.78,49.79,93139.0,46.5916,46.5916,46.2479,46.2572,93139.0
2023-02-02 10:00:00,49.78,49.86,49.62,49.8,80202.0,46.2479,46.3222,46.0992,46.2664,80202.0
2023-02-02 10:30:00,49.8,50.01,49.8,50.0,86286.0,46.2664,46.4615,46.2664,46.4523,86286.0
2023-02-02 11:00:00,49.99,50.03,49.93,49.97,316607.0,46.443,46.4801,46.3872,46.4244,316607.0
2023-02-02 11:30:00,49.96,49.96,49.83,49.85,77982.0,46.4151,46.4151,46.2943,46.3129,77982.0
2023-02-02 12:00:00,49.85,49.93,49.84,49.91,155108.0,46.3129,46.3872,46.3036,46.3686,155108.0
2023-02-02 12:30:00,49.91,49.95,49.84,49.87,34532.0,46.3686,46.4058,46.3036,46.3315,34532.0
2023-02-02 13:00:00,49.88,49.93,49.87,49.91,19865.0,46.3408,46.3872,46.3315,46.3686,19865.0
2023-02-02 13:30:00,49.92,49.99,49.92,49.99,42834.0,46.3779,46.443,46.3779,46.443,42834.0
2023-02-02 14:00:00,49.99,50.0,49.81,49.83,99922.0,46.443,46.4523,46.2757,46.2943,99922.0
2023-02-02 14:30:00,49.83,49.83,49.68,49.7,74954.0,46.2943,46.2943,46.155,46.1735,74954.0
2023-02-02 15:00:00,49.7,49.81,49.67,49.79,122299.0,46.1735,46.2757,46.1457,46.2572,122299.0
2023-02-02 15:30:00,49.79,49.89,49.77,49.89,263973.0,46.2572,46.3501,46.2386,46.3501,263973.0
2023-02-03 09:30:00,49.41,49.71,49.35,49.58,297939.0,45.9041,46.1828,45.8484,46.0621,297939.0
2023-02-03 10:00:00,49.55,49.63,49.27,49.57,99941.0,46.0342,46.1085,45.7741,46.0528,99941.0
2023-02-03 10:30:00,49.57,49.74,49.54,49.62,70672.0,46.0528,46.2107,46.0249,46.0992,70672.0
2023-02-03 11:00:00,49.62,49.65,49.56,49.58,34242.0,46.0992,46.1271,46.0435,46.0621,34242.0
2023-02-03 11:30:00,49.59,49.61,49.45,49.46,66748.0,46.0713,46.0899,45.9413,45.9506,66748.0
2023-02-03 12:00:00,49.46,49.54,49.45,49.53,64565.0,45.9506,46.0249,45.9413,46.0156,64565.0
2023-02-03 12:30:00,49.53,49.57,49.4,49.4,62812.0,46.0156,46.0528,45.8948,45.8948,62812.0
2023-02-03 13:00:00,49.41,49.42,49.32,49.34,70922.0,45.9041,45.9134,45.8205,45.8391,70922.0
2023-02-03 13:30:00,49.31,49.34,49.22,49.3,83791.0,45.8112,45.8391,45.7276,45.8019,83791.0
2023-02-03 14:00:00,49.3,49.34,49.25,49.28,52541.0,45.8019,45.8391,45.7555,45.7833,52541.0
2023-02-03 14:30:00,49.28,49.32,49.23,49.26,97290.0,45.7833,45.8205,45.7369,45.7648,97290.0
2023-02-03 15:00:00,49.26,49.33,49.21,49.29,206712.0,45.7648,45.8298,45.7183,45.7926,206712.0
2023-02-03 15:30:00,49.3,49.32,49.24,49.29,114734.0,45.8019,45.8205,45.7462,45.7926,114734.0
2023-02-06 09:30:00,48.77,48.86,48.63,48.68,501784.0,45.3095,45.3931,45.1795,45.2259,501784.0
2023-02-06 10:00:00,48.68,48.7,48.5,48.51,278746.0,45.2259,45.2445,45.0587,45.068,278746.0
2023-02-06 10:30:00,48.49,48.66,48.47,48.64,93697.0,45.0494,45.2073,45.0308,45.1888,93697.0
2023-02-06 11:00:00,48.63,48.75,48.61,48.73,76846.0,45.1795,45.2909,45.1609,45.2724,76846.0
2023-02-06 11:30:00,48.73,48.74,48.63,48.64,29862.0,45.2724,45.2817,45.1795,45.1888,29862.0
2023-02-06 12:00:00,48.64,48.66,48.6,48.63,206785.0,45.1888,45.2073,45.1516,45.1795,206785.0
2023-02-06 12:30:00,48.63,48.69,48.62,48.64,21026.0,45.1795,45.2352,45.1702,45.1888,21026.0
2023-02-06 13:00:00,48.63,48.69,48.59,48.66,32888.0,45.1795,45.2352,45.1423,45.2073,32888.0
2023-02-06 13:30:00,48.66,48.72,48.66,48.72,9366.0,45.2073,45.2631,45.2073,45.2631,9366.0
2023-02-06 14:00:00,48.73,48.82,48.73,48.79,22182.0,45.2724,45.356,45.2724,45.3281,22182.0
2023-02-06 14:30:00,48.78,48.78,48.72,48.74,29497.0,45.3188,45.3188,45.2631,45.2817,29497.0
2023-02-06 15:00:00,48.74,48.74,48.69,48.7,78287.0,45.2817,45.2817,45.2352,45.2445,78287.0
2023-02-06 15:30:00,48.7,48.77,48.66,48.76,973075.0,45.2445,45.3095,45.2073,45.3002,973075.0
2023-02-07 09:30:00,48.61,48.69,48.57,48.58,79773.0,45.1609,45.2352,45.1237,45.133,79773.0
2023-02-07 10:00:00,48.58,48.58,48.47,48.51,41330.0,45.133,45.133,45.0308,45.068,41330.0
2023-02-07 10:30:00,48.5,48.66,48.5,48.64,16983.0,45.0587,45.2073,45.0587,45.1888,16983.0
2023-02-07 11:00:00,48.64,48.72,48.63,48.68,24185.0,45.1888,45.2631,45.1795,45.2259,24185.0
2023-02-07 11:30:00,48.69,48.76,48.69,48.71,132998.0,45.2352,45.3002,45.2352,45.2538,132998.0
2023-02-07 12:00:00,48.71,48.73,48.67,48.67,14734.0,45.2538,45.2724,45.2166,45.2166,14734.0
2023-02-07 12:30:00,48.67,49.19,48.64,49.14,326163.0,45.2166,45.6997,45.1888,45.6533,326163.0
2023-02-07 13:00:00,49.15,49.18,48.71,48.71,310218.0,45.6626,45.6904,45.2538,45.2538,310218.0
2023-02-07 13:30:00,48.69,48.7,48.52,48.64,167769.0,45.2352,45.2445,45.0773,45.1888,167769.0
2023-02-07 14:00:00,48.64,48.9,48.63,48.86,189552.0,45.1888,45.4303,45.1795,45.3931,189552.0
2023-02-07 14:30:00,48.87,48.98,48.85,48.97,127560.0,45.4024,45.5046,45.3839,45.4953,127560.0
2023-02-07 15:00:00,48.98,49.04,48.88,49.04,134384.0,45.5046,45.5604,45.4117,45.5604,134384.0
2023-02-07 15:30:00,49.03,49.16,49.0,49.12,157378.0,45.5511,45.6719,45.5232,45.6347,157378.0
2023-02-08 09:30:00,49.13,49.15,49.0,49.04,68284.0,45.644,45.6626,45.5232,45.5604,68284.0
2023-02-08 10:00:00,49.03,49.06,48.95,48.98,93733.0,45.5511,45.579,45.4768,45.5046,93733.0
2023-02-08 10:30:00,48.98,48.98,48.86,48.91,43184.0,45.5046,45.5046,45.3931,45.4396,43184.0
2023-02-08 11:00:00,48.9,48.94,48.79,48.81,79123.0,45.4303,45.4675,45.3281,45.3467,79123.0
2023-02-08 11:30:00,48.81,48.91,48.77,48.91,59207.0,45.3467,45.4396,45.3095,45.4396,59207.0
2023-02-08 12:00:00,48.91,48.94,48.85,48.92,26125.0,45.4396,45.4675,45.3839,45.4489,26125.0
2023-02-08 12:30:00,48.94,48.94,48.84,48.92,29243.0,45.4675,45.4675,45.3746,45.4489,29243.0
2023-02-08 13:00:00,48.93,49.0,48.93,48.94,89578.0,45.4582,45.5232,45.4582,45.4675,89578.0
2023-02-08 13:30:00,48.93,48.94,48.89,48.94,54228.0,45.4582,45.4675,45.421,45.4675,54228.0
2023-02-08 14:00:00,48.94,48.97,48.89,48.91,26989.0,45.4675,45.4953,45.421,45.4396,26989.0
2023-02-08 14:30:00,48.91,48.93,48.85,48.91,53228.0,45.4396,45.4582,45.3839,45.4396,53228.0
2023-02-08 15:00:00,48.91,48.92,48.81,48.84,72224.0,45.4396,45.4489,45.3467,45.3746,72224.0
2023-02-08 15:30:00,48.85,48.89,48.83,48.89,277968.0,45.3839,45.421,45.3653,45.421,277968.0
2023-02-09 09:30:00,49.6,49.6,49.42,49.45,95624.0,46.0806,46.0806,45.9134,45.9413,95624.0
2023-02-09 10:00:00,49.45,49.49,49.33,49.34,59934.0,45.9413,45.9784,45.8298,45.8391,59934.0
2023-02-09 10:30:00,49.34,49.4,49.33,49.39,25140.0,45.8391,45.8948,45.8298,45.8855,25140.0
2023-02-09 11:00:00,49.39,49.39,49.23,49.27,42840.0,45.8855,45.8855,45.7369,45.7741,42840.0
2023-02-09 11:30:00,49.27,49.28,49.22,49.26,39095.0,45.7741,45.7833,45.7276,45.7648,39095.0
2023-02-09 12:00:00,49.26,49.34,49.24,49.3,37654.0,45.7648,45.8391,45.7462,45.8019,37654.0
2023-02-09 12:30:00,49.29,49.29,49.09,49.2,48276.0,45.7926,45.7926,45.6068,45.709,48276.0
2023-02-09 13:00:00,49.2,49.2,49.11,49.15,59806.0,45.709,45.709,45.6254,45.6626,59806.0
2023-02-09 13:30:00,49.13,49.21,49.1,49.12,67533.0,45.644,45.7183,45.6161,45.6347,67533.0
2023-02-09 14:00:00,49.12,49.15,49.02,49.04,103053.0,45.6347,45.6626,45.5418,45.5604,103053.0
2023-02-09 14:30:00,49.04,49.06,49.01,49.02,94251.0,45.5604,45.579,45.5325,45.5418,94251.0
2023-02-09 15:00:00,49.02,49.02,48.93,48.93,119863.0,45.5418,45.5418,45.4582,45.4582,119863.0
2023-02-09 15:30:00,48.94,49.03,48.88,49.0,211631.0,45.4675,45.5511,45.4117,45.5232,211631.0
2023-02-10 09:30:00,48.78,48.81,48.68,48.72,74262.0,45.3188,45.3467,45.2259,45.2631,74262.0
2023-02-10 10:00:00,48.68,48.83,48.59,48.76,97431.0,45.2259,45.3653,45.1423,45.3002,97431.0
2023-02-10 10:30:00,48.77,48.8,48.59,48.65,56976.0,45.3095,45.3374,45.1423,45.198,56976.0
2023-02-10 11:00:00,48.65,48.74,48.64,48.67,32947.0,45.198,45.2817,45.1888,45.2166,32947.0
2023-02-10 11:30:00,48.68,48.71,48.61,48.63,119417.0,45.2259,45.2538,45.1609,45.1795,119417.0
2023-02-10 12:00:00,48.62,48.64,48.56,48.6,38032.0,45.1702,45.1888,45.1144,45.1516,38032.0
2023-02-10 12:30:00,48.61,48.68,48.61,48.66,13333.0,45.1609,45.2259,45.1609,45.2073,13333.0
2023-02-10 13:00:00,48.68,48.76,48.67,48.73,10287.0,45.2259,45.3002,45.2166,45.2724,10287.0
2023-02-10 13:30:00,48.71,48.74,48.66,48.66,8889.0,45.2538,45.2817,45.2073,45.2073,8889.0
2023-02-10 14:00:00,48.66,48.7,48.63,48.66,28847.0,45.2073,45.2445,45.1795,45.2073,28847.0
2023-02-10 14:30:00,48.66,48.71,48.66,48.7,38726.0,45.2073,45.2538,45.2073,45.2445,38726.0
2023-02-10 15:00:00,48.71,48.72,48.66,48.69,17547.0,45.2538,45.2631,45.2073,45.2352,17547.0
2023-02-10 15:30:00,48.7,48.78,48.69,48.76,148612.0,45.2445,45.3188,45.2352,45.3002,148612.0
2023-02-13 09:30:00,48.87,49.0,48.77,49.0,105406.0,45.4024,45.5232,45.3095,45.5232,105406.0
2023-02-13 10:00:00,49.01,49.06,48.95,49.06,55356.0,45.5325,45.579,45.4768,45.579,55356.0
2023-02-13 10:30:00,49.06,49.12,49.04,49.08,37080.0,45.579,45.6347,45.5604,45.5975,37080.0
2023-02-13 11:00:00,49.08,49.11,49.05,49.09,50798.0,45.5975,45.6254,45.5697,45.6068,50798.0
2023-02-13 11:30:00,49.08,49.16,49.03,49.11,64371.0,45.5975,45.6719,45.5511,45.6254,64371.0
2023-02-13 12:00:00,49.11,49.15,49.1,49.14,28195.0,45.6254,45.6626,45.6161,45.6533,28195.0
2023-02-13 12:30:00,49.13,49.18,49.13,49.17,6236.0,45.644,45.6904,45.644,45.6811,6236.0
2023-02-13 13:00:00,49.15,49.17,49.11,49.17,12587.0,45.6626,45.6811,45.6254,45.6811,12587.0
2023-02-13 13:30:00,49.18,49.23,49.18,49.23,12254.0,45.6904,45.7369,45.6904,45.7369,12254.0
2023-02-13 14:00:00,49.23,49.23,49.16,49.16,51565.0,45.7369,45.7369,45.6719,45.6719,51565.0
2023-02-13 14:30:00,49.16,49.17,49.12,49.15,61795.0,45.6719,45.6811,45.6347,45.6626,61795.0
2023-02-13 15:00:00,49.15,49.17,49.11,49.16,337516.0,45.6626,45.6811,45.6254,45.6719,337516.0
2023-02-13 15:30:00,49.17,49.21,49.16,49.2,118582.0,45.6811,45.7183,45.6719,45.709,118582.0
2023-02-14 09:30:00,48.93,49.31,48.82,49.28,242079.0,45.4582,45.8112,45.356,45.7833,242079.0
2023-02-14 10:00:00,49.29,49.46,49.27,49.28,182778.0,45.7926,45.9506,45.7741,45.7833,182778.0
2023-02-14 10:30:00,49.28,49.3,48.93,49.01,241716.0,45.7833,45.8019,45.4582,45.5325,241716.0
2023-02-14 11:00:00,49.03,49.15,48.98,48.99,95826.0,45.5511,45.6626,45.5046,45.5139,95826.0
2023-02-14 11:30:00,48.99,48.99,48.85,48.96,71734.0,45.5139,45.5139,45.3839,45.486,71734.0
2023-02-14 12:00:00,48.95,49.04,48.94,49.01,86057.0,45.4768,45.5604,45.4675,45.5325,86057.0
2023-02-14 12:30:00,49.0,49.04,48.98,49.04,100221.0,45.5232,45.5604,45.5046,45.5604,100221.0
2023-02-14 13:00:00,49.03,49.21,49.03,49.14,117090.0,45.5511,45.7183,45.5511,45.6533,117090.0
2023-02-14 13:30:00,49.15,49.17,49.09,49.12,66834.0,45.6626,45.6811,45.6068,45.6347,66834.0
2023-02-14 14:00:00,49.12,49.16,49.04,49.12,81642.0,45.6347,45.6719,45.5604,45.6347,81642.0
2023-02-14 14:30:00,49.13,49.22,49.13,49.2,91603.0,45.644,45.7276,45.644,45.709,91603.0
2023-02-14 15:00:00,49.2,49.22,49.15,49.21,249594.0,45.709,45.7276,45.6626,45.7183,249594.0
2023-02-14 15:30:00,49.21,49.28,49.19,49.22,375333.0,45.7183,45.7833,45.6997,45.7276,375333.0
2023-02-15 09:30:00,48.59,48.71,48.56,48.57,114075.0,45.1423,45.2538,45.1144,45.1237,114075.0
2023-02-15 10:00:00,48.6,48.72,48.56,48.66,47168.0,45.1516,45.2631,45.1144,45.2073,47168.0
2023-02-15 10:30:00,48.67,48.72,48.61,48.64,16565.0,45.2166,45.2631,45.1609,45.1888,16565.0
2023-02-15 11:00:00,48.65,48.76,48.65,48.74,24905.0,45.198,45.3002,45.198,45.2817,24905.0
2023-02-15 11:30:00,48.74,48.83,48.69,48.79,45554.0,45.2817,45.3653,45.2352,45.3281,45554.0
2023-02-15 12:00:00,48.79,48.79,48.67,48.69,25452.0,45.3281,45.3281,45.2166,45.2352,25452.0
2023-02-15 12:30:00,48.67,48.72,48.65,48.7,23887.0,45.2166,45.2631,45.198,45.2445,23887.0
2023-02-15 13:00:00,48.71,48.78,48.69,48.78,15216.0,45.2538,45.3188,45.2352,45.3188,15216.0
2023-02-15 13:30:00,48.79,48.83,48.77,48.82,9114.0,45.3281,45.3653,45.3095,45.356,9114.0
2023-02-15 14:00:00,48.83,48.9,48.83,48.89,83354.0,45.3653,45.4303,45.3653,45.421,83354.0
2023-02-15 14:30:00,48.89,48.9,48.83,48.84,59378.0,45.421,45.4303,45.3653,45.3746,59378.0
2023-02-15 15:00:00,48.84,48.89,48.84,48.87,157063.0,45.3746,45.421,45.3746,45.4024,157063.0
2023-02-15 15:30:00,48.87,48.98,48.87,48.98,187776.0,45.4024,45.5046,45.4024,45.5046,187776.0
2023-02-16 09:30:00,48.61,48.67,48.52,48.58,64332.0,45.1609,45.2166,45.0773,45.133,64332.0
2023-02-16 10:00:00,48.57,48.75,48.53,48.75,86180.0,45.1237,45.2909,45.0866,45.2909,86180.0
2023-02-16 10:30:00,48.76,48.86,48.76,48.81,33999.0,45.3002,45.3931,45.3002,45.3467,33999.0
2023-02-16 11:00:00,48.82,48.87,48.78,48.87,43055.0,45.356,45.4024,45.3188,45.4024,43055.0
2023-02-16 11:30:00,48.9,48.95,48.84,48.91,21229.0,45.4303,45.4768,45.3746,45.4396,21229.0
2023-02-16 12:00:00,48.91,48.95,48.87,48.93,32586.0,45.4396,45.4768,45.4024,45.4582,32586.0
2023-02-16 12:30:00,48.93,49.01,48.93,48.97,41969.0,45.4582,45.5325,45.4582,45.4953,41969.0
2023-02-16 13:00:00,48.97,49.01,48.91,48.92,25887.0,45.4953,45.5325,45.4396,45.4489,25887.0
2023-02-16 13:30:00,48.92,48.99,48.91,48.99,21533.0,45.4489,45.5139,45.4396,45.5139,21533.0
2023-02-16 14:00:00,49.0,49.04,48.98,49.03,46844.0,45.5232,45.5604,45.5046,45.5511,46844.0
2023-02-16 14:30:00,49.04,49.05,49.0,49.0,33593.0,45.5604,45.5697,45.5232,45.5232,33593.0
2023-02-16 15:00:00,49.0,49.01,48.79,48.8,195566.0,45.5232,45.5325,45.3281,45.3374,195566.0
2023-02-16 15:30:00,48.8,48.81,48.73,48.77,192641.0,45.3374,45.3467,45.2724,45.3095,192641.0
2023-02-17 09:30:00,48.47,48.49,48.33,48.4,509583.0,45.0308,45.0494,44.9007,44.9658,509583.0
2023-02-17 10:00:00,48.41,48.66,48.41,48.57,79243.0,44.9751,45.2073,44.9751,45.1237,79243.0
2023-02-17 10:30:00,48.55,48.71,48.49,48.5,44017.0,45.1051,45.2538,45.0494,45.0587,44017.0
2023-02-17 11:00:00,48.51,48.56,48.44,48.46,48564.0,45.068,45.1144,45.0029,45.0215,48564.0
2023-02-17 11:30:00,48.46,48.58,48.44,48.54,77140.0,45.0215,45.133,45.0029,45.0958,77140.0
2023-02-17 12:00:00,48.54,48.64,48.54,48.62,52141.0,45.0958,45.1888,45.0958,45.1702,52141.0
2023-02-17 12:30:00,48.62,48.63,48.51,48.53,66065.0,45.1702,45.1795,45.068,45.0866,66065.0
2023-02-17 13:00:00,48.54,48.6,48.52,48.55,32555.0,45.0958,45.1516,45.0773,45.1051,32555.0
2023-02-17 13:30:00,48.55,48.59,48.53,48.57,53729.0,45.1051,45.1423,45.0866,45.1237,53729.0
2023-02-17 14:00:00,48.58,48.68,48.58,48.65,45915.0,45.133,45.2259,45.133,45.198,45915.0
2023-02-17 14:30:00,48.66,48.71,48.65,48.71,17663.0,45.2073,45.2538,45.198,45.2538,17663.0
2023-02-17 15:00:00,48.71,48.73,48.67,48.67,52883.0,45.2538,45.2724,45.2166,45.2166,52883.0
2023-02-17 15:30:00,48.66,48.72,48.64,48.7,106375.0,45.2073,45.2631,45.1888,45.2445,106375.0
2023-02-21 09:30:00,48.34,48.47,48.28,48.28,92642.0,44.91,45.0308,44.8543,44.8543,92642.0
2023-02-21 10:00:00,48.27,48.38,48.25,48.33,48495.0,44.845,44.9472,44.8264,44.9007,48495.0
2023-02-21 10:30:00,48.34,48.5,48.33,48.4,167617.0,44.91,45.0587,44.9007,44.9658,167617.0
2023-02-21 11:00:00,48.4,48.42,48.3,48.31,36182.0,44.9658,44.9844,44.8729,44.8822,36182.0
2023-02-21 11:30:00,48.31,48.33,48.26,48.26,100463.0,44.8822,44.9007,44.8357,44.8357,100463.0
2023-02-21 12:00:00,48.26,48.28,48.22,48.24,148582.0,44.8357,44.8543,44.7986,44.8171,148582.0
2023-02-21 12:30:00,48.24,48.31,48.23,48.3,200119.0,44.8171,44.8822,44.8078,44.8729,200119.0
2023-02-21 13:00:00,48.3,48.31,48.18,48.19,23324.0,44.8729,44.8822,44.7614,44.7707,23324.0
2023-02-21 13:30:00,48.19,48.2,48.12,48.14,17148.0,44.7707,44.78,44.7057,44.7242,17148.0
2023-02-21 14:00:00,48.14,48.15,48.08,48.12,17272.0,44.7242,44.7335,44.6685,44.7057,17272.0
2023-02-21 14:30:00,48.13,48.18,48.12,48.13,151843.0,44.7149,44.7614,44.7057,44.7149,151843.0
2023-02-21 15:00:00,48.14,48.18,48.13,48.15,35219.0,44.7242,44.7614,44.7149,44.7335,35219.0
2023-02-21 15:30:00,48.16,48.19,48.1,48.12,251204.0,44.7428,44.7707,44.6871,44.7057,251204.0
2023-02-22 09:30:00,48.08,48.11,47.98,48.0,84647.0,44.6685,44.6964,44.5756,44.5942,84647.0
2023-02-22 10:00:00,48.0,48.0,47.82,47.92,703106.0,44.5942,44.5942,44.4269,44.5198,703106.0
2023-02-22 10:30:00,47.87,47.94,47.81,47.93,44663.0,44.4734,44.5384,44.4176,44.5291,44663.0
2023-02-22 11:00:00,47.93,47.99,47.9,47.92,88046.0,44.5291,44.5849,44.5013,44.5198,88046.0
2023-02-22 11:30:00,47.93,47.95,47.88,47.92,27163.0,44.5291,44.5477,44.4827,44.5198,27163.0
2023-02-22 12:00:00,47.92,48.01,47.88,47.99,10714.0,44.5198,44.6035,44.4827,44.5849,10714.0
2023-02-22 12:30:00,48.0,48.04,47.98,48.01,59690.0,44.5942,44.6313,44.5756,44.6035,59690.0
2023-02-22 13:00:00,48.0,48.04,47.97,48.02,76924.0,44.5942,44.6313,44.5663,44.6127,76924.0
2023-02-22 13:30:00,48.02,48.03,47.97,47.99,80007.0,44.6127,44.622,44.5663,44.5849,80007.0
2023-02-22 14:00:00,47.97,48.07,47.84,47.91,204558.0,44.5663,44.6592,44.4455,44.5106,204558.0
2023-02-22 14:30:00,47.9,47.9,47.75,47.76,138862.0,44.5013,44.5013,44.3619,44.3712,138862.0
2023-02-22 15:00:00,47.76,47.84,47.73,47.79,114685.0,44.3712,44.4455,44.3433,44.3991,114685.0
2023-02-22 15:30:00,47.79,47.85,47.73,47.85,224868.0,44.3991,44.4548,44.3433,44.4548,224868.0
2023-02-23 09:30:00,48.2,48.22,48.04,48.18,141726.0,44.78,44.7986,44.6313,44.7614,141726.0
2023-02-23 10:00:00,48.19,48.2,48.07,48.15,65312.0,44.7707,44.78,44.6592,44.7335,65312.0
2023-02-23 10:30:00,48.13,48.13,47.9,47.95,85395.0,44.7149,44.7149,44.5013,44.5477,85395.0
2023-02-23 11:00:00,47.95,47.99,47.86,47.86,50320.0,44.5477,44.5849,44.4641,44.4641,50320.0
2023-02-23 11:30:00,47.87,47.88,47.71,47.73,55076.0,44.4734,44.4827,44.3247,44.3433,55076.0
2023-02-23 12:00:00,47.72,47.76,47.68,47.75,36023.0,44.334,44.3712,44.2969,44.3619,36023.0
2023-02-23 12:30:00,47.74,47.81,47.73,47.81,48448.0,44.3526,44.4176,44.3433,44.4176,48448.0
2023-02-23 13:00:00,47.8,47.85,47.78,47.81,95708.0,44.4084,44.4548,44.3898,44.4176,95708.0
2023-02-23 13:30:00,47.81,47.87,47.79,47.85,37782.0,44.4176,44.4734,44.3991,44.4548,37782.0
2023-02-23 14:00:00,47.85,47.99,47.83,47.98,94314.0,44.4548,44.5849,44.4362,44.5756,94314.0
2023-02-23 14:30:00,47.99,48.04,47.99,48.0,118608.0,44.5849,44.6313,44.5849,44.5942,118608.0
2023-02-23 15:00:00,48.01,48.1,48.01,48.09,384292.0,44.6035,44.6871,44.6035,44.6778,384292.0
2023-02-23 15:30:00,48.09,48.13,48.06,48.08,600016.0,44.6778,44.7149,44.6499,44.6685,600016.0
2023-02-24 09:30:00,47.22,47.38,47.13,47.2,89050.0,43.8695,44.0182,43.7859,43.8509,89050.0
2023-02-24 10:00:00,47.19,47.31,47.11,47.16,61452.0,43.8416,43.9531,43.7673,43.8138,61452.0
2023-02-24 10:30:00,47.16,47.18,47.08,47.09,58942.0,43.8138,43.8323,43.7394,43.7487,58942.0
2023-02-24 11:00:00,47.1,47.24,47.08,47.2,51022.0,43.758,43.8881,43.7394,43.8509,51022.0
2023-02-24 11:30:00,47.2,47.21,47.1,47.16,72274.0,43.8509,43.8602,43.758,43.8138,72274.0
2023-02-24 12:00:00,47.17,47.18,47.11,47.18,17234.0,43.8231,43.8323,43.7673,43.8323,17234.0
2023-02-24 12:30:00,47.16,47.19,47.06,47.06,63541.0,43.8138,43.8416,43.7209,43.7209,63541.0
2023-02-24 13:00:00,47.07,47.16,47.05,47.15,29877.0,43.7302,43.8138,43.7116,43.8045,29877.0
2023-02-24 13:30:00,47.14,47.18,47.11,47.15,27533.0,43.7952,43.8323,43.7673,43.8045,27533.0
2023-02-24 14:00:00,47.15,47.2,47.15,47.18,53242.0,43.8045,43.8509,43.8045,43.8323,53242.0
2023-02-24 14:30:00,47.18,47.27,47.13,47.25,79385.0,43.8323,43.916,43.7859,43.8974,79385.0
2023-02-24 15:00:00,47.25,47.28,47.23,47.23,83126.0,43.8974,43.9253,43.8788,43.8788,83126.0
2023-02-24 15:30:00,47.23,47.27,47.18,47.26,469042.0,43.8788,43.916,43.8323,43.9067,469042.0
2023-02-27 09:30:00,47.68,47.72,47.63,47.71,59491.0,44.2969,44.334,44.2504,44.3247,59491.0
2023-02-27 10:00:00,47.71,47.85,47.69,47.82,82848.0,44.3247,44.4548,44.3062,44.4269,82848.0
2023-02-27 10:30:00,47.82,47.82,47.63,47.68,48959.0,44.4269,44.4269,44.2504,44.2969,48959.0
2023-02-27 11:00:00,47.69,47.71,47.64,47.64,50402.0,44.3062,44.3247,44.2597,44.2597,50402.0
2023-02-27 11:30:00,47.65,47.69,47.59,47.69,25159.0,44.269,44.3062,44.2133,44.3062,25159.0
2023-02-27 12:00:00,47.69,47.69,47.63,47.67,29217.0,44.3062,44.3062,44.2504,44.2876,29217.0
2023-02-27 12:30:00,47.67,47.73,47.67,47.73,32100.0,44.2876,44.3433,44.2876,44.3433,32100.0
2023-02-27 13:00:00,47.73,47.76,47.72,47.75,57915.0,44.3433,44.3712,44.334,44.3619,57915.0
2023-02-27 13:30:00,47.75,47.77,47.71,47.77,31298.0,44.3619,44.3805,44.3247,44.3805,31298.0
2023-02-27 14:00:00,47.77,47.82,47.74,47.76,21751.0,44.3805,44.4269,44.3526,44.3712,21751.0
2023-02-27 14:30:00,47.76,47.78,47.7,47.7,47753.0,44.3712,44.3898,44.3155,44.3155,47753.0
2023-02-27 15:00:00,47.71,47.73,47.67,47.71,206921.0,44.3247,44.3433,44.2876,44.3247,206921.0
2023-02-27 15:30:00,47.7,47.73,47.64,47.71,251411.0,44.3155,44.3433,44.2597,44.3247,251411.0
2023-02-28 09:30:00,47.55,47.64,47.45,47.57,99862.0,44.1761,44.2597,44.0832,44.1947,99862.0
2023-02-28 10:00:00,47.59,47.68,47.58,47.62,57889.0,44.2133,44.2969,44.204,44.2411,57889.0
2023-02-28 10:30:00,47.62,47.67,47.53,47.56,69806.0,44.2411,44.2876,44.1575,44.1854,69806.0
2023-02-28 11:00:00,47.56,47.64,47.56,47.57,42538.0,44.1854,44.2597,44.1854,44.1947,42538.0
2023-02-28 11:30:00,47.55,47.56,47.47,47.48,31799.0,44.1761,44.1854,44.1018,44.1111,31799.0
2023-02-28 12:00:00,47.49,47.56,47.49,47.55,46484.0,44.1204,44.1854,44.1204,44.1761,46484.0
2023-02-28 12:30:00,47.55,47.61,47.5,47.6,30549.0,44.1761,44.2318,44.1296,44.2225,30549.0
2023-02-28 13:00:00,47.59,47.6,47.52,47.54,38301.0,44.2133,44.2225,44.1482,44.1668,38301.0
2023-02-28 13:30:00,47.54,47.56,47.51,47.53,72791.0,44.1668,44.1854,44.1389,44.1575,72791.0
2023-02-28 14:00:00,47.53,47.55,47.46,47.47,263155.0,44.1575,44.1761,44.0925,44.1018,263155.0
2023-02-28 14:30:00,47.47,47.48,47.43,47.43,163025.0,44.1018,44.1111,44.0646,44.0646,163025.0
2023-02-28 15:00:00,47.43,47.43,47.38,47.39,173081.0,44.0646,44.0646,44.0182,44.0274,173081.0
2023-02-28 15:30:00,47.38,47.4,47.34,47.34,639343.0,44.0182,44.0367,43.981,43.981,639343.0
2023-03-01 09:30:00,47.95,48.01,47.87,47.95,114600.0,44.5477,44.6035,44.4734,44.5477,114600.0
2023-03-01 10:00:00,47.96,48.01,47.72,47.78,71006.0,44.557,44.6035,44.334,44.3898,71006.0
2023-03-01 10:30:00,47.76,47.95,47.73,47.9,51969.0,44.3712,44.5477,44.3433,44.5013,51969.0
2023-03-01 11:00:00,47.89,47.89,47.67,47.77,71587.0,44.492,44.492,44.2876,44.3805,71587.0
2023-03-01 11:30:00,47.76,47.92,47.75,47.88,49508.0,44.3712,44.5198,44.3619,44.4827,49508.0
2023-03-01 12:00:00,47.88,47.94,47.86,47.88,45519.0,44.4827,44.5384,44.4641,44.4827,45519.0
2023-03-01 12:30:00,47.87,47.9,47.83,47.83,61728.0,44.4734,44.5013,44.4362,44.4362,61728.0
2023-03-01 13:00:00,47.81,47.82,47.78,47.78,34767.0,44.4176,44.4269,44.3898,44.3898,34767.0
2023-03-01 13:30:00,47.75,47.77,47.72,47.75,23250.0,44.3619,44.3805,44.334,44.3619,23250.0
2023-03-01 14:00:00,47.74,47.77,47.71,47.73,48686.0,44.3526,44.3805,44.3247,44.3433,48686.0
2023-03-01 14:30:00,47.71,47.78,47.7,47.76,49468.0,44.3247,44.3898,44.3155,44.3712,49468.0
2023-03-01 15:00:00,47.76,47.81,47.75,47.78,64132.0,44.3712,44.4176,44.3619,44.3898,64132.0
2023-03-01 15:30:00,47.77,47.82,47.76,47.81,321037.0,44.3805,44.4269,44.3712,44.4176,321037.0
2023-03-02 09:30:00,47.52,47.71,47.51,47.68,103515.0,44.1482,44.3247,44.1389,44.2969,103515.0
2023-03-02 10:00:00,47.69,47.79,47.61,47.75,88479.0,44.3062,44.3991,44.2318,44.3619,88479.0
2023-03-02 10:30:00,47.74,47.79,47.69,47.78,45895.0,44.3526,44.3991,44.3062,44.3898,45895.0
2023-03-02 11:00:00,47.78,47.82,47.74,47.74,53611.0,44.3898,44.4269,44.3526,44.3526,53611.0
2023-03-02 11:30:00,47.74,47.78,47.73,47.76,59137.0,44.3526,44.3898,44.3433,44.3712,59137.0
2023-03-02 12:00:00,47.76,47.77,47.69,47.73,15680.0,44.3712,44.3805,44.3062,44.3433,15680.0
2023-03-02 12:30:00,47.73,47.77,47.71,47.73,28415.0,44.3433,44.3805,44.3247,44.3433,28415.0
2023-03-02 13:00:00,47.74,47.75,47.71,47.72,15185.0,44.3526,44.3619,44.3247,44.334,15185.0
2023-03-02 13:30:00,47.71,47.88,47.7,47.87,42094.0,44.3247,44.4827,44.3155,44.4734,42094.0
2023-03-02 14:00:00,47.89,47.93,47.85,47.93,55117.0,44.492,44.5291,44.4548,44.5291,55117.0
2023-03-02 14:30:00,47.94,47.95,47.89,47.91,61678.0,44.5384,44.5477,44.492,44.5106,61678.0
2023-03-02 15:00:00,47.91,47.95,47.87,47.94,49075.0,44.5106,44.5477,44.4734,44.5384,49075.0
2023-03-02 15:30:00,47.94,48.02,47.93,47.97,123139.0,44.5384,44.6127,44.5291,44.5663,123139.0
2023-03-03 09:30:00,48.15,48.28,48.15,48.25,110449.0,44.7335,44.8543,44.7335,44.8264,110449.0
2023-03-03 10:00:00,48.25,48.32,48.07,48.29,95835.0,44.8264,44.8915,44.6592,44.8636,95835.0
2023-03-03 10:30:00,48.29,48.29,48.19,48.2,63045.0,44.8636,44.8636,44.7707,44.78,63045.0
2023-03-03 11:00:00,48.21,48.29,48.18,48.29,48947.0,44.7893,44.8636,44.7614,44.8636,48947.0
2023-03-03 11:30:00,48.29,48.38,48.27,48.38,34190.0,44.8636,44.9472,44.845,44.9472,34190.0
2023-03-03 12:00:00,48.37,48.41,48.36,48.39,55301.0,44.9379,44.9751,44.9286,44.9565,55301.0
2023-03-03 12:30:00,48.39,48.44,48.37,48.44,34790.0,44.9565,45.0029,44.9379,45.0029,34790.0
2023-03-03 13:00:00,48.44,48.48,48.44,48.46,45181.0,45.0029,45.0401,45.0029,45.0215,45181.0
2023-03-03 13:30:00,48.46,48.46,48.42,48.45,101964.0,45.0215,45.0215,44.9844,45.0122,101964.0
2023-03-03 14:00:00,48.45,48.51,48.43,48.51,66335.0,45.0122,45.068,44.9937,45.068,66335.0
2023-03-03 14:30:00,48.51,48.56,48.51,48.55,21319.0,45.068,45.1144,45.068,45.1051,21319.0
2023-03-03 15:00:00,48.56,48.6,48.53,48.56,37135.0,45.1144,45.1516,45.0866,45.1144,37135.0
2023-03-03 15:30:00,48.55,48.56,48.5,48.56,103033.0,45.1051,45.1144,45.0587,45.1144,103033.0
2023-03-06 09:30:00,48.49,48.51,48.41,48.49,110543.0,45.0494,45.068,44.9751,45.0494,110543.0
2023-03-06 10:00:00,48.5,48.62,48.46,48.57,69148.0,45.0587,45.1702,45.0215,45.1237,69148.0
2023-03-06 10:30:00,48.58,48.63,48.54,48.55,37703.0,45.133,45.1795,45.0958,45.1051,37703.0
2023-03-06 11:00:00,48.54,48.59,48.53,48.53,36714.0,45.0958,45.1423,45.0866,45.0866,36714.0
2023-03-06 11:30:00,48.53,48.6,48.53,48.6,20553.0,45.0866,45.1516,45.0866,45.1516,20553.0
2023-03-06 12:00:00,48.59,48.65,48.59,48.6,22932.0,45.1423,45.198,45.1423,45.1516,22932.0
2023-03-06 12:30:00,48.59,48.59,48.52,48.54,29923.0,45.1423,45.1423,45.0773,45.0958,29923.0
2023-03-06 13:00:00,48.55,48.55,48.49,48.52,33819.0,45.1051,45.1051,45.0494,45.0773,33819.0
2023-03-06 13:30:00,48.51,48.51,48.43,48.44,16478.0,45.068,45.068,44.9937,45.0029,16478.0
2023-03-06 14:00:00,48.43,48.46,48.41,48.43,28920.0,44.9937,45.0215,44.9751,44.9937,28920.0
2023-03-06 14:30:00,48.44,48.46,48.41,48.41,12728.0,45.0029,45.0215,44.9751,44.9751,12728.0
2023-03-06 15:00:00,48.41,48.44,48.39,48.39,77970.0,44.9751,45.0029,44.9565,44.9565,77970.0
2023-03-06 15:30:00,48.4,48.44,48.38,48.44,129696.0,44.9658,45.0029,44.9472,45.0029,129696.0
2023-03-07 09:30:00,48.34,48.34,48.21,48.27,67445.0,44.91,44.91,44.7893,44.845,67445.0
2023-03-07 10:00:00,48.24,48.24,47.82,47.94,97495.0,44.8171,44.8171,44.4269,44.5384,97495.0
2023-03-07 10:30:00,47.94,48.08,47.83,47.84,118585.0,44.5384,44.6685,44.4362,44.4455,118585.0
2023-03-07 11:00:00,47.83,47.94,47.79,47.79,41688.0,44.4362,44.5384,44.3991,44.3991,41688.0
2023-03-07 11:30:00,47.78,47.87,47.77,47.78,38063.0,44.3898,44.4734,44.3805,44.3898,38063.0
2023-03-07 12:00:00,47.78,47.93,47.76,47.88,104925.0,44.3898,44.5291,44.3712,44.4827,104925.0
2023-03-07 12:30:00,47.87,47.89,47.79,47.79,45770.0,44.4734,44.492,44.3991,44.3991,45770.0
2023-03-07 13:00:00,47.79,47.81,47.7,47.71,37940.0,44.3991,44.4176,44.3155,44.3247,37940.0
2023-03-07 13:30:00,47.72,47.74,47.6,47.61,24197.0,44.334,44.3526,44.2225,44.2318,24197.0
2023-03-07 14:00:00,47.63,47.66,47.59,47.6,14586.0,44.2504,44.2783,44.2133,44.2225,14586.0
2023-03-07 14:30:00,47.6,47.6,47.55,47.57,74391.0,44.2225,44.2225,44.1761,44.1947,74391.0
2023-03-07 15:00:00,47.58,47.66,47.58,47.62,45973.0,44.204,44.2783,44.204,44.2411,45973.0
2023-03-07 15:30:00,47.62,47.69,47.6,47.62,145217.0,44.2411,44.3062,44.2225,44.2411,145217.0
2023-03-08 09:30:00,47.68,47.82,47.68,47.8,206185.0,44.2969,44.4269,44.2969,44.4084,206185.0
2023-03-08 10:00:00,47.81,47.9,47.61,47.84,247616.0,44.4176,44.5013,44.2318,44.4455,247616.0
2023-03-08 10:30:00,47.82,47.95,47.77,47.8,113292.0,44.4269,44.5477,44.3805,44.4084,113292.0
2023-03-08 11:00:00,47.81,47.88,47.79,47.82,79567.0,44.4176,44.4827,44.3991,44.4269,79567.0
2023-03-08 11:30:00,47.82,47.87,47.75,47.82,108819.0,44.4269,44.4734,44.3619,44.4269,108819.0
2023-03-08 12:00:00,47.83,47.84,47.75,47.75,65038.0,44.4362,44.4455,44.3619,44.3619,65038.0
2023-03-08 12:30:00,47.75,47.8,47.7,47.72,74262.0,44.3619,44.4084,44.3155,44.334,74262.0
2023-03-08 13:00:00,47.72,47.74,47.66,47.66,98008.0,44.334,44.3526,44.2783,44.2783,98008.0
2023-03-08 13:30:00,47.66,47.68,47.63,47.66,68252.0,44.2783,44.2969,44.2504,44.2783,68252.0
2023-03-08 14:00:00,47.67,47.72,47.66,47.72,78990.0,44.2876,44.334,44.2783,44.334,78990.0
2023-03-08 14:30:00,47.73,47.73,47.68,47.71,88090.0,44.3433,44.3433,44.2969,44.3247,88090.0
2023-03-08 15:00:00,47.7,47.71,47.67,47.68,109576.0,44.3155,44.3247,44.2876,44.2969,109576.0
2023-03-08 15:30:00,47.7,47.81,47.69,47.81,978489.0,44.3155,44.4176,44.3062,44.4176,978489.0
2023-03-09 09:30:00,47.78,47.87,47.71,47.83,143712.0,44.3898,44.4734,44.3247,44.4362,143712.0
2023-03-09 10:00:00,47.83,47.88,47.72,47.74,87255.0,44.4362,44.4827,44.334,44.3526,87255.0
2023-03-09 10:30:00,47.76,47.84,47.72,47.72,103027.0,44.3712,44.4455,44.334,44.334,103027.0
2023-03-09 11:00:00,47.72,47.74,47.67,47.7,57407.0,44.334,44.3526,44.2876,44.3155,57407.0
2023-03-09 11:30:00,47.7,47.73,47.66,47.66,81515.0,44.3155,44.3433,44.2783,44.2783,81515.0
2023-03-09 12:00:00,47.66,47.69,47.61,47.69,41055.0,44.2783,44.3062,44.2318,44.3062,41055.0
2023-03-09 12:30:00,47.69,47.69,47.59,47.61,34009.0,44.3062,44.3062,44.2133,44.2318,34009.0
2023-03-09 13:00:00,47.6,47.65,47.52,47.53,61279.0,44.2225,44.269,44.1482,44.1575,61279.0
2023-03-09 13:30:00,47.53,47.54,47.47,47.5,35588.0,44.1575,44.1668,44.1018,44.1296,35588.0
2023-03-09 14:00:00,47.49,47.52,47.44,47.47,99482.0,44.1204,44.1482,44.0739,44.1018,99482.0
2023-03-09 14:30:00,47.46,47.47,47.34,47.34,94103.0,44.0925,44.1018,43.981,43.981,94103.0
2023-03-09 15:00:00,47.34,47.35,47.16,47.2,136106.0,43.981,43.9903,43.8138,43.8509,136106.0
2023-03-09 15:30:00,47.18,47.26,47.17,47.23,184220.0,43.8323,43.9067,43.8231,43.8788,184220.0
2023-03-10 09:30:00,47.22,47.28,47.01,47.19,305994.0,43.8695,43.9253,43.6744,43.8416,305994.0
2023-03-10 10:00:00,47.19,47.38,47.18,47.23,216182.0,43.8416,44.0182,43.8323,43.8788,216182.0
2023-03-10 10:30:00,47.24,47.37,47.18,47.37,239537.0,43.8881,44.0089,43.8323,44.0089,239537.0
2023-03-10 11:00:00,47.36,47.36,47.23,47.29,127419.0,43.9996,43.9996,43.8788,43.9345,127419.0
2023-03-10 11:30:00,47.32,47.38,47.12,47.13,345602.0,43.9624,44.0182,43.7766,43.7859,345602.0
2023-03-10 12:00:00,47.12,47.17,47.05,47.1,111542.0,43.7766,43.8231,43.7116,43.758,111542.0
2023-03-10 12:30:00,47.12,47.18,47.08,47.08,83873.0,43.7766,43.8323,43.7394,43.7394,83873.0
2023-03-10 13:00:00,47.08,47.12,46.86,46.89,184216.0,43.7394,43.7766,43.5351,43.5629,184216.0
2023-03-10 13:30:00,46.89,46.89,46.75,46.77,162575.0,43.5629,43.5629,43.4329,43.4514,162575.0
2023-03-10 14:00:00,46.78,46.95,46.78,46.82,163211.0,43.4607,43.6187,43.4607,43.4979,163211.0
2023-03-10 14:30:00,46.82,46.98,46.82,46.94,217524.0,43.4979,43.6465,43.4979,43.6094,217524.0
2023-03-10 15:00:00,46.94,46.97,46.84,46.9,367678.0,43.6094,43.6372,43.5165,43.5722,367678.0
2023-03-10 15:30:00,46.88,46.91,46.77,46.8,374590.0,43.5536,43.5815,43.4514,43.4793,374590.0
2023-03-13 09:30:00,46.43,46.74,46.33,46.7,411541.0,43.1356,43.4236,43.0427,43.3864,411541.0
2023-03-13 10:00:00,46.69,46.82,46.46,46.49,274314.0,43.3771,43.4979,43.1634,43.1913,274314.0
2023-03-13 10:30:00,46.49,46.82,46.49,46.82,181207.0,43.1913,43.4979,43.1913,43.4979,181207.0
2023-03-13 11:00:00,46.83,46.97,46.74,46.96,234073.0,43.5072,43.6372,43.4236,43.628,234073.0
2023-03-13 11:30:00,46.97,46.98,46.69,46.83,192651.0,43.6372,43.6465,43.3771,43.5072,192651.0
2023-03-13 12:00:00,46.85,46.92,46.65,46.73,197010.0,43.5258,43.5908,43.34,43.4143,197010.0
2023-03-13 12:30:00,46.73,46.79,46.56,46.63,91189.0,43.4143,43.47,43.2563,43.3214,91189.0
2023-03-13 13:00:00,46.63,46.74,46.56,46.69,79098.0,43.3214,43.4236,43.2563,43.3771,79098.0
2023-03-13 13:30:00,46.68,46.8,46.63,46.77,82093.0,43.3678,43.4793,43.3214,43.4514,82093.0
2023-03-13 14:00:00,46.77,46.85,46.75,46.81,86551.0,43.4514,43.5258,43.4329,43.4886,86551.0
2023-03-13 14:30:00,46.83,46.89,46.74,46.8,105400.0,43.5072,43.5629,43.4236,43.4793,105400.0
2023-03-13 15:00:00,46.8,46.83,46.64,46.67,108571.0,43.4793,43.5072,43.3307,43.3585,108571.0
2023-03-13 15:30:00,46.66,46.79,46.59,46.61,242514.0,43.3492,43.47,43.2842,43.3028,242514.0
2023-03-14 09:30:00,46.92,46.95,46.83,46.89,227383.0,43.5908,43.6187,43.5072,43.5629,227383.0
2023-03-14 10:00:00,46.9,47.02,46.85,47.0,215557.0,43.5722,43.6837,43.5258,43.6651,215557.0
2023-03-14 10:30:00,47.0,47.04,46.89,46.9,87184.0,43.6651,43.7023,43.5629,43.5722,87184.0
2023-03-14 11:00:00,46.9,47.1,46.89,47.08,42127.0,43.5722,43.758,43.5629,43.7394,42127.0
2023-03-14 11:30:00,47.09,47.11,46.99,46.99,56233.0,43.7487,43.7673,43.6558,43.6558,56233.0
2023-03-14 12:00:00,47.0,47.05,46.92,46.96,57327.0,43.6651,43.7116,43.5908,43.628,57327.0
2023-03-14 12:30:00,46.95,47.02,46.89,46.93,90006.0,43.6187,43.6837,43.5629,43.6001,90006.0
2023-03-14 13:00:00,46.93,46.96,46.77,46.87,81397.0,43.6001,43.628,43.4514,43.5443,81397.0
2023-03-14 13:30:00,46.87,46.94,46.84,46.86,59878.0,43.5443,43.6094,43.5165,43.5351,59878.0
2023-03-14 14:00:00,46.86,46.92,46.77,46.91,103976.0,43.5351,43.5908,43.4514,43.5815,103976.0
2023-03-14 14:30:00,46.91,46.94,46.85,46.86,174676.0,43.5815,43.6094,43.5258,43.5351,174676.0
2023-03-14 15:00:00,46.86,46.88,46.74,46.83,186199.0,43.5351,43.5536,43.4236,43.5072,186199.0
2023-03-14 15:30:00,46.83,47.07,46.81,47.05,493775.0,43.5072,43.7302,43.4886,43.7116,493775.0
2023-03-15 09:30:00,45.56,45.77,45.53,45.57,445184.0,42.3273,42.5224,42.2994,42.3366,445184.0
2023-03-15 10:00:00,45.55,45.72,45.51,45.59,337512.0,42.318,42.4759,42.2808,42.3552,337512.0
2023-03-15 10:30:00,45.59,45.64,45.4,45.58,163020.0,42.3552,42.4016,42.1786,42.3459,163020.0
2023-03-15 11:00:00,45.59,45.66,45.52,45.56,134097.0,42.3552,42.4202,42.2901,42.3273,134097.0
2023-03-15 11:30:00,45.56,45.6,45.47,45.51,74487.0,42.3273,42.3645,42.2437,42.2808,74487.0
2023-03-15 12:00:00,45.53,45.55,45.3,45.34,112687.0,42.2994,42.318,42.0857,42.1229,112687.0
2023-03-15 12:30:00,45.33,45.39,45.25,45.3,151144.0,42.1136,42.1694,42.0393,42.0857,151144.0
2023-03-15 13:00:00,45.3,45.51,45.3,45.51,198992.0,42.0857,42.2808,42.0857,42.2808,198992.0
2023-03-15 13:30:00,45.47,45.52,45.39,45.49,92789.0,42.2437,42.2901,42.1694,42.2623,92789.0
2023-03-15 14:00:00,45.51,45.78,45.4,45.68,279022.0,42.2808,42.5317,42.1786,42.4388,279022.0
2023-03-15 14:30:00,45.71,45.82,45.66,45.79,212184.0,42.4667,42.5688,42.4202,42.541,212184.0
2023-03-15 15:00:00,45.8,45.85,45.66,45.78,250940.0,42.5503,42.5967,42.4202,42.5317,250940.0
2023-03-15 15:30:00,45.78,45.81,45.64,45.79,268394.0,42.5317,42.5596,42.4016,42.541,268394.0
2023-03-16 09:30:00,45.59,45.91,45.56,45.9,95185.0,42.3552,42.6525,42.3273,42.6432,95185.0
2023-03-16 10:00:00,45.91,45.91,45.58,45.69,120333.0,42.6525,42.6525,42.3459,42.4481,120333.0
2023-03-16 10:30:00,45.67,46.09,45.66,46.08,175531.0,42.4295,42.8197,42.4202,42.8104,175531.0
2023-03-16 11:00:00,46.1,46.17,45.97,46.14,176581.0,42.829,42.894,42.7082,42.8661,176581.0
2023-03-16 11:30:00,46.12,46.34,46.05,46.27,152421.0,42.8476,43.0519,42.7825,42.9869,152421.0
2023-03-16 12:00:00,46.27,46.29,46.12,46.28,213113.0,42.9869,43.0055,42.8476,42.9962,213113.0
2023-03-16 12:30:00,46.27,46.37,46.2,46.37,343347.0,42.9869,43.0798,42.9219,43.0798,343347.0
2023-03-16 13:00:00,46.37,46.44,46.36,46.39,225434.0,43.0798,43.1449,43.0705,43.0984,225434.0
2023-03-16 13:30:00,46.38,46.39,46.26,46.3,194915.0,43.0891,43.0984,42.9776,43.0148,194915.0
2023-03-16 14:00:00,46.29,46.33,46.25,46.33,197963.0,43.0055,43.0427,42.9683,43.0427,197963.0
2023-03-16 14:30:00,46.33,46.41,46.26,46.4,208804.0,43.0427,43.117,42.9776,43.1077,208804.0
2023-03-16 15:00:00,46.4,46.45,46.39,46.45,44753.0,43.1077,43.1541,43.0984,43.1541,44753.0
2023-03-16 15:30:00,46.45,46.5,46.4,46.5,261482.0,43.1541,43.2006,43.1077,43.2006,261482.0
2023-03-17 09:30:00,46.24,46.24,46.05,46.13,49896.0,42.959,42.959,42.7825,42.8569,49896.0
2023-03-17 10:00:00,46.14,46.27,45.95,46.0,187615.0,42.8661,42.9869,42.6896,42.7361,187615.0
2023-03-17 10:30:00,46.01,46.02,45.91,45.96,139253.0,42.7454,42.7547,42.6525,42.6989,139253.0
2023-03-17 11:00:00,45.95,46.05,45.87,45.94,93762.0,42.6896,42.7825,42.6153,42.6803,93762.0
2023-03-17 11:30:00,45.94,46.01,45.85,45.99,64851.0,42.6803,42.7454,42.5967,42.7268,64851.0
2023-03-17 12:00:00,46.0,46.1,45.97,46.1,35000.0,42.7361,42.829,42.7082,42.829,35000.0
2023-03-17 12:30:00,46.12,46.18,46.05,46.07,49338.0,42.8476,42.9033,42.7825,42.8011,49338.0
2023-03-17 13:00:00,46.07,46.13,46.07,46.09,19823.0,42.8011,42.8569,42.8011,42.8197,19823.0
2023-03-17 13:30:00,46.09,46.15,46.07,46.12,18582.0,42.8197,42.8754,42.8011,42.8476,18582.0
2023-03-17 14:00:00,46.14,46.16,46.02,46.03,30421.0,42.8661,42.8847,42.7547,42.7639,30421.0
2023-03-17 14:30:00,46.02,46.11,46.01,46.1,26481.0,42.7547,42.8383,42.7454,42.829,26481.0
2023-03-17 15:00:00,46.12,46.16,46.06,46.14,83326.0,42.8476,42.8847,42.7918,42.8661,83326.0
2023-03-17 15:30:00,46.14,46.14,46.01,46.03,130996.0,42.8661,42.8661,42.7454,42.7639,130996.0
2023-03-20 09:30:00,46.32,46.49,46.27,46.48,276047.0,43.0334,43.1913,42.9869,43.182,276047.0
2023-03-20 10:00:00,46.49,46.56,46.39,46.52,189486.0,43.1913,43.2563,43.0984,43.2192,189486.0
2023-03-20 10:30:00,46.51,46.61,46.48,46.61,68381.0,43.2099,43.3028,43.182,43.3028,68381.0
2023-03-20 11:00:00,46.61,46.67,46.56,46.66,32349.0,43.3028,43.3585,43.2563,43.3492,32349.0
2023-03-20 11:30:00,46.67,46.67,46.52,46.53,47740.0,43.3585,43.3585,43.2192,43.2285,47740.0
2023-03-20 12:00:00,46.54,46.55,46.39,46.48,56488.0,43.2378,43.247,43.0984,43.182,56488.0
2023-03-20 12:30:00,46.48,46.61,46.48,46.59,89545.0,43.182,43.3028,43.182,43.2842,89545.0
2023-03-20 13:00:00,46.59,46.67,46.59,46.62,24364.0,43.2842,43.3585,43.2842,43.3121,24364.0
2023-03-20 13:30:00,46.62,46.63,46.55,46.58,28440.0,43.3121,43.3214,43.247,43.2749,28440.0
2023-03-20 14:00:00,46.57,46.62,46.54,46.59,44505.0,43.2656,43.3121,43.2378,43.2842,44505.0
2023-03-20 14:30:00,46.59,46.62,46.54,46.57,66634.0,43.2842,43.3121,43.2378,43.2656,66634.0
2023-03-20 15:00:00,46.57,46.6,46.53,46.59,40554.0,43.2656,43.2935,43.2285,43.2842,40554.0
2023-03-20 15:30:00,46.58,46.65,46.57,46.59,1564141.0,43.2749,43.34,43.2656,43.2842,1564141.0
2023-03-21 09:30:00,47.14,47.23,47.14,47.23,639934.0,43.7952,43.8788,43.7952,43.8788,639934.0
2023-03-21 10:00:00,47.24,47.26,46.97,47.03,137230.0,43.8881,43.9067,43.6372,43.693,137230.0
2023-03-21 10:30:00,47.03,47.12,46.99,47.02,123125.0,43.693,43.7766,43.6558,43.6837,123125.0
2023-03-21 11:00:00,47.02,47.1,47.02,47.02,53548.0,43.6837,43.758,43.6837,43.6837,53548.0
2023-03-21 11:30:00,47.04,47.07,46.94,46.98,99387.0,43.7023,43.7302,43.6094,43.6465,99387.0
2023-03-21 12:00:00,46.97,47.03,46.96,47.02,108762.0,43.6372,43.693,43.628,43.6837,108762.0
2023-03-21 12:30:00,47.02,47.04,46.98,47.03,87843.0,43.6837,43.7023,43.6465,43.693,87843.0
2023-03-21 13:00:00,47.02,47.05,47.01,47.03,66630.0,43.6837,43.7116,43.6744,43.693,66630.0
2023-03-21 13:30:00,47.05,47.08,47.0,47.0,34067.0,43.7116,43.7394,43.6651,43.6651,34067.0
2023-03-21 14:00:00,47.0,47.07,47.0,47.06,25001.0,43.6651,43.7302,43.6651,43.7209,25001.0
2023-03-21 14:30:00,47.06,47.12,47.05,47.11,266684.0,43.7209,43.7766,43.7116,43.7673,266684.0
2023-03-21 15:00:00,47.1,47.16,47.1,47.15,131549.0,43.758,43.8138,43.758,43.8045,131549.0
2023-03-21 15:30:00,47.15,47.22,47.14,47.17,345164.0,43.8045,43.8695,43.7952,43.8231,345164.0
2023-03-22 09:30:00,47.35,47.35,47.24,47.32,38671.0,43.9903,43.9903,43.8881,43.9624,38671.0
2023-03-22 10:00:00,47.32,47.4,47.3,47.39,16618.0,43.9624,44.0367,43.9438,44.0274,16618.0
2023-03-22 10:30:00,47.4,47.45,47.38,47.45,80737.0,44.0367,44.0832,44.0182,44.0832,80737.0
2023-03-22 11:00:00,47.43,47.43,47.34,47.38,28372.0,44.0646,44.0646,43.981,44.0182,28372.0
2023-03-22 11:30:00,47.36,47.37,47.32,47.33,29211.0,43.9996,44.0089,43.9624,43.9717,29211.0
2023-03-22 12:00:00,47.33,47.34,47.27,47.3,32300.0,43.9717,43.981,43.916,43.9438,32300.0
2023-03-22 12:30:00,47.3,47.32,47.27,47.29,60394.0,43.9438,43.9624,43.916,43.9345,60394.0
2023-03-22 13:00:00,47.28,47.28,47.22,47.28,29001.0,43.9253,43.9253,43.8695,43.9253,29001.0
2023-03-22 13:30:00,47.29,47.32,47.27,47.32,32418.0,43.9345,43.9624,43.916,43.9624,32418.0
2023-03-22 14:00:00,47.27,47.68,47.27,47.58,145934.0,43.916,44.2969,43.916,44.204,145934.0
2023-03-22 14:30:00,47.58,47.9,47.38,47.56,211120.0,44.204,44.5013,44.0182,44.1854,211120.0
2023-03-22 15:00:00,47.55,47.63,47.27,47.61,324144.0,44.1761,44.2504,43.916,44.2318,324144.0
2023-03-22 15:30:00,47.6,47.62,47.09,47.1,422688.0,44.2225,44.2411,43.7487,43.758,422688.0
2023-03-23 09:30:00,47.66,47.72,47.61,47.72,127757.0,44.2783,44.334,44.2318,44.334,127757.0
2023-03-23 10:00:00,47.73,47.8,47.72,47.75,83425.0,44.3433,44.4084,44.334,44.3619,83425.0
2023-03-23 10:30:00,47.76,47.87,47.7,47.86,59467.0,44.3712,44.4734,44.3155,44.4641,59467.0
2023-03-23 11:00:00,47.86,47.93,47.85,47.86,56840.0,44.4641,44.5291,44.4548,44.4641,56840.0
2023-03-23 11:30:00,47.86,47.92,47.84,47.85,53472.0,44.4641,44.5198,44.4455,44.4548,53472.0
2023-03-23 12:00:00,47.85,47.88,47.8,47.8,54311.0,44.4548,44.4827,44.4084,44.4084,54311.0
2023-03-23 12:30:00,47.8,47.82,47.69,47.71,67208.0,44.4084,44.4269,44.3062,44.3247,67208.0
2023-03-23 13:00:00,47.7,47.7,47.48,47.52,217999.0,44.3155,44.3155,44.1111,44.1482,217999.0
2023-03-23 13:30:00,47.51,47.59,47.47,47.48,111382.0,44.1389,44.2133,44.1018,44.1111,111382.0
2023-03-23 14:00:00,47.49,47.52,47.32,47.32,335474.0,44.1204,44.1482,43.9624,43.9624,335474.0
2023-03-23 14:30:00,47.32,47.35,47.07,47.19,134580.0,43.9624,43.9903,43.7302,43.8416,134580.0
2023-03-23 15:00:00,47.2,47.39,47.07,47.17,212054.0,43.8509,44.0274,43.7302,43.8231,212054.0
2023-03-23 15:30:00,47.17,47.38,47.13,47.29,204756.0,43.8231,44.0182,43.7859,43.9345,204756.0
2023-03-24 09:30:00,46.85,46.95,46.74,46.9,224036.0,43.5258,43.6187,43.4236,43.5722,224036.0
2023-03-24 10:00:00,46.89,46.95,46.75,46.91,166687.0,43.5629,43.6187,43.4329,43.5815,166687.0
2023-03-24 10:30:00,46.91,46.94,46.81,46.89,87238.0,43.5815,43.6094,43.4886,43.5629,87238.0
2023-03-24 11:00:00,46.89,46.9,46.72,46.8,48136.0,43.5629,43.5722,43.405,43.4793,48136.0
2023-03-24 11:30:00,46.79,47.01,46.76,47.0,105961.0,43.47,43.6744,43.4421,43.6651,105961.0
2023-03-24 12:00:00,47.0,47.06,46.86,46.91,254892.0,43.6651,43.7209,43.5351,43.5815,254892.0
2023-03-24 12:30:00,46.91,47.03,46.9,46.99,230399.0,43.5815,43.693,43.5722,43.6558,230399.0
2023-03-24 13:00:00,47.0,47.06,46.96,47.03,114965.0,43.6651,43.7209,43.628,43.693,114965.0
2023-03-24 13:30:00,47.04,47.09,46.98,47.01,77724.0,43.7023,43.7487,43.6465,43.6744,77724.0
2023-03-24 14:00:00,47.02,47.08,46.99,47.04,35458.0,43.6837,43.7394,43.6558,43.7023,35458.0
2023-03-24 14:30:00,47.05,47.12,47.04,47.08,46290.0,43.7116,43.7766,43.7023,43.7394,46290.0
2023-03-24 15:00:00,47.08,47.17,47.04,47.16,130799.0,43.7394,43.8231,43.7023,43.8138,130799.0
2023-03-24 15:30:00,47.16,47.16,47.06,47.15,215480.0,43.8138,43.8138,43.7209,43.8045,215480.0
2023-03-27 09:30:00,47.3,47.36,47.23,47.28,103412.0,43.9438,43.9996,43.8788,43.9253,103412.0
2023-03-27 10:00:00,47.29,47.29,47.22,47.22,54321.0,43.9345,43.9345,43.8695,43.8695,54321.0
2023-03-27 10:30:00,47.21,47.25,47.17,47.19,45752.0,43.8602,43.8974,43.8231,43.8416,45752.0
2023-03-27 11:00:00,47.2,47.21,47.15,47.21,59311.0,43.8509,43.8602,43.8045,43.8602,59311.0
2023-03-27 11:30:00,47.21,47.23,47.16,47.2,29942.0,43.8602,43.8788,43.8138,43.8509,29942.0
2023-03-27 12:00:00,47.19,47.3,47.19,47.29,94009.0,43.8416,43.9438,43.8416,43.9345,94009.0
2023-03-27 12:30:00,47.29,47.3,47.24,47.27,53718.0,43.9345,43.9438,43.8881,43.916,53718.0
2023-03-27 13:00:00,47.28,47.34,47.25,47.34,38892.0,43.9253,43.981,43.8974,43.981,38892.0
2023-03-27 13:30:00,47.33,47.36,47.31,47.31,43106.0,43.9717,43.9996,43.9531,43.9531,43106.0
2023-03-27 14:00:00,47.31,47.38,47.27,47.36,47115.0,43.9531,44.0182,43.916,43.9996,47115.0
2023-03-27 14:30:00,47.37,47.41,47.37,47.41,79670.0,44.0089,44.046,44.0089,44.046,79670.0
2023-03-27 15:00:00,47.42,47.43,47.37,47.4,51148.0,44.0553,44.0646,44.0089,44.0367,51148.0
2023-03-27 15:30:00,47.4,47.41,47.36,47.4,406260.0,44.0367,44.046,43.9996,44.0367,406260.0
2023-03-28 09:30:00,47.49,47.59,47.49,47.52,107975.0,44.1204,44.2133,44.1204,44.1482,107975.0
2023-03-28 10:00:00,47.52,47.59,47.5,47.56,56315.0,44.1482,44.2133,44.1296,44.1854,56315.0
2023-03-28 10:30:00,47.57,47.58,47.46,47.55,58128.0,44.1947,44.204,44.0925,44.1761,58128.0
2023-03-28 11:00:00,47.56,47.64,47.56,47.63,109062.0,44.1854,44.2597,44.1854,44.2504,109062.0
2023-03-28 11:30:00,47.63,47.69,47.63,47.66,94864.0,44.2504,44.3062,44.2504,44.2783,94864.0
2023-03-28 12:00:00,47.66,47.66,47.59,47.6,24242.0,44.2783,44.2783,44.2133,44.2225,24242.0
2023-03-28 12:30:00,47.59,47.64,47.58,47.63,38847.0,44.2133,44.2597,44.204,44.2504,38847.0
2023-03-28 13:00:00,47.63,47.65,47.59,47.61,129737.0,44.2504,44.269,44.2133,44.2318,129737.0
2023-03-28 13:30:00,47.61,47.61,47.48,47.49,59360.0,44.2318,44.2318,44.1111,44.1204,59360.0
2023-03-28 14:00:00,47.49,47.54,47.49,47.53,50406.0,44.1204,44.1668,44.1204,44.1575,50406.0
2023-03-28 14:30:00,47.52,47.58,47.5,47.56,39044.0,44.1482,44.204,44.1296,44.1854,39044.0
2023-03-28 15:00:00,47.57,47.61,47.56,47.57,48204.0,44.1947,44.2318,44.1854,44.1947,48204.0
2023-03-28 15:30:00,47.58,47.65,47.56,47.63,102030.0,44.204,44.269,44.1854,44.2504,102030.0
2023-03-29 09:30:00,47.99,48.05,47.9,48.03,45336.0,44.5849,44.6406,44.5013,44.622,45336.0
2023-03-29 10:00:00,48.05,48.09,48.02,48.04,28826.0,44.6406,44.6778,44.6127,44.6313,28826.0
2023-03-29 10:30:00,48.04,48.06,47.92,47.93,53724.0,44.6313,44.6499,44.5198,44.5291,53724.0
2023-03-29 11:00:00,47.94,48.01,47.93,47.99,35313.0,44.5384,44.6035,44.5291,44.5849,35313.0
2023-03-29 11:30:00,47.99,48.08,47.99,48.05,42891.0,44.5849,44.6685,44.5849,44.6406,42891.0
2023-03-29 12:00:00,48.05,48.08,48.03,48.04,110533.0,44.6406,44.6685,44.622,44.6313,110533.0
2023-03-29 12:30:00,48.04,48.05,47.98,47.98,18132.0,44.6313,44.6406,44.5756,44.5756,18132.0
2023-03-29 13:00:00,47.99,48.04,47.97,48.03,31551.0,44.5849,44.6313,44.5663,44.622,31551.0
2023-03-29 13:30:00,48.02,48.03,47.99,48.01,118636.0,44.6127,44.622,44.5849,44.6035,118636.0
2023-03-29 14:00:00,48.01,48.01,47.94,47.98,60125.0,44.6035,44.6035,44.5384,44.5756,60125.0
2023-03-29 14:30:00,47.99,48.03,47.97,48.03,25704.0,44.5849,44.622,44.5663,44.622,25704.0
2023-03-29 15:00:00,48.03,48.09,47.98,48.08,292831.0,44.622,44.6778,44.5756,44.6685,292831.0
2023-03-29 15:30:00,48.07,48.11,48.03,48.07,254145.0,44.6592,44.6964,44.622,44.6592,254145.0
2023-03-30 09:30:00,48.58,48.66,48.53,48.65,170866.0,45.133,45.2073,45.0866,45.198,170866.0
2023-03-30 10:00:00,48.65,48.66,48.5,48.58,58317.0,45.198,45.2073,45.0587,45.133,58317.0
2023-03-30 10:30:00,48.58,48.64,48.54,48.62,29388.0,45.133,45.1888,45.0958,45.1702,29388.0
2023-03-30 11:00:00,48.62,48.66,48.59,48.62,20422.0,45.1702,45.2073,45.1423,45.1702,20422.0
2023-03-30 11:30:00,48.63,48.64,48.55,48.59,65340.0,45.1795,45.1888,45.1051,45.1423,65340.0
2023-03-30 12:00:00,48.59,48.63,48.57,48.61,15864.0,45.1423,45.1795,45.1237,45.1609,15864.0
2023-03-30 12:30:00,48.6,48.6,48.55,48.59,41619.0,45.1516,45.1516,45.1051,45.1423,41619.0
2023-03-30 13:00:00,48.58,48.6,48.55,48.56,40913.0,45.133,45.1516,45.1051,45.1144,40913.0
2023-03-30 13:30:00,48.55,48.55,48.49,48.53,37886.0,45.1051,45.1051,45.0494,45.0866,37886.0
2023-03-30 14:00:00,48.54,48.59,48.53,48.59,18404.0,45.0958,45.1423,45.0866,45.1423,18404.0
2023-03-30 14:30:00,48.59,48.6,48.56,48.59,50295.0,45.1423,45.1516,45.1144,45.1423,50295.0
2023-03-30 15:00:00,48.59,48.61,48.56,48.6,114300.0,45.1423,45.1609,45.1144,45.1516,114300.0
2023-03-30 15:30:00,48.61,48.64,48.6,48.61,197347.0,45.1609,45.1888,45.1516,45.1609,197347.0
2023-03-31 09:30:00,48.74,48.86,48.7,48.8,99189.0,45.2817,45.3931,45.2445,45.3374,99189.0
2023-03-31 10:00:00,48.82,48.86,48.8,48.83,64304.0,45.356,45.3931,45.3374,45.3653,64304.0
2023-03-31 10:30:00,48.81,48.86,48.75,48.81,53692.0,45.3467,45.3931,45.2909,45.3467,53692.0
2023-03-31 11:00:00,48.8,48.85,48.78,48.82,49240.0,45.3374,45.3839,45.3188,45.356,49240.0
2023-03-31 11:30:00,48.82,48.83,48.78,48.83,88239.0,45.356,45.3653,45.3188,45.3653,88239.0
2023-03-31 12:00:00,48.82,48.82,48.77,48.81,86865.0,45.356,45.356,45.3095,45.3467,86865.0
2023-03-31 12:30:00,48.81,48.81,48.77,48.8,18579.0,45.3467,45.3467,45.3095,45.3374,18579.0
2023-03-31 13:00:00,48.8,48.81,48.73,48.73,58044.0,45.3374,45.3467,45.2724,45.2724,58044.0
2023-03-31 13:30:00,48.73,48.73,48.66,48.69,34785.0,45.2724,45.2724,45.2073,45.2352,34785.0
2023-03-31 14:00:00,48.69,48.74,48.67,48.69,139252.0,45.2352,45.2817,45.2166,45.2352,139252.0
2023-03-31 14:30:00,48.68,48.73,48.68,48.72,160854.0,45.2259,45.2724,45.2259,45.2631,160854.0
2023-03-31 15:00:00,48.72,48.76,48.71,48.76,125043.0,45.2631,45.3002,45.2538,45.3002,125043.0
2023-03-31 15:30:00,48.76,48.77,48.69,48.76,311040.0,45.3002,45.3095,45.2352,45.3002,311040.0
2023-04-03 09:30:00,48.85,48.96,48.84,48.9,200922.0,45.3839,45.486,45.3746,45.4303,200922.0
2023-04-03 10:00:00,48.92,49.05,48.92,49.05,171164.0,45.4489,45.5697,45.4489,45.5697,171164.0
2023-04-03 10:30:00,49.06,49.06,48.83,48.84,217893.0,45.579,45.579,45.3653,45.3746,217893.0
2023-04-03 11:00:00,48.84,48.87,48.79,48.86,76000.0,45.3746,45.4024,45.3281,45.3931,76000.0
2023-04-03 11:30:00,48.85,48.95,48.85,48.95,36646.0,45.3839,45.4768,45.3839,45.4768,36646.0
2023-04-03 12:00:00,48.94,48.98,48.92,48.96,16381.0,45.4675,45.5046,45.4489,45.486,16381.0
2023-04-03 12:30:00,48.94,48.94,48.9,48.91,9162.0,45.4675,45.4675,45.4303,45.4396,9162.0
2023-04-03 13:00:00,48.91,48.94,48.87,48.9,16554.0,45.4396,45.4675,45.4024,45.4303,16554.0
2023-04-03 13:30:00,48.9,48.93,48.9,48.92,9262.0,45.4303,45.4582,45.4303,45.4489,9262.0
2023-04-03 14:00:00,48.92,48.99,48.92,48.98,36689.0,45.4489,45.5139,45.4489,45.5046,36689.0
2023-04-03 14:30:00,48.97,49.02,48.97,49.01,17477.0,45.4953,45.5418,45.4953,45.5325,17477.0
2023-04-03 15:00:00,49.02,49.07,49.0,49.05,29086.0,45.5418,45.5882,45.5232,45.5697,29086.0
2023-04-03 15:30:00,49.06,49.14,49.04,49.13,1645921.0,45.579,45.6533,45.5604,45.644,1645921.0
2023-04-04 09:30:00,49.12,49.16,49.03,49.06,100234.0,45.6347,45.6719,45.5511,45.579,100234.0
2023-04-04 10:00:00,49.07,49.25,49.07,49.16,57279.0,45.5882,45.7555,45.5882,45.6719,57279.0
2023-04-04 10:30:00,49.15,49.21,49.12,49.15,54332.0,45.6626,45.7183,45.6347,45.6626,54332.0
2023-04-04 11:00:00,49.15,49.15,49.02,49.07,40410.0,45.6626,45.6626,45.5418,45.5882,40410.0
2023-04-04 11:30:00,49.06,49.08,49.02,49.02,53479.0,45.579,45.5975,45.5418,45.5418,53479.0
2023-04-04 12:00:00,49.02,49.04,48.94,49.0,62434.0,45.5418,45.5604,45.4675,45.5232,62434.0
2023-04-04 12:30:00,49.0,49.02,48.98,49.02,24568.0,45.5232,45.5418,45.5046,45.5418,24568.0
2023-04-04 13:00:00,49.01,49.08,49.0,49.08,37972.0,45.5325,45.5975,45.5232,45.5975,37972.0
2023-04-04 13:30:00,49.08,49.1,49.06,49.07,65256.0,45.5975,45.6161,45.579,45.5882,65256.0
2023-04-04 14:00:00,49.08,49.11,49.04,49.05,16135.0,45.5975,45.6254,45.5604,45.5697,16135.0
2023-04-04 14:30:00,49.04,49.08,49.02,49.04,39012.0,45.5604,45.5975,45.5418,45.5604,39012.0
2023-04-04 15:00:00,49.03,49.07,49.03,49.03,52149.0,45.5511,45.5882,45.5511,45.5511,52149.0
2023-04-04 15:30:00,49.03,49.11,49.0,49.11,114552.0,45.5511,45.6254,45.5232,45.6254,114552.0
2023-04-05 09:30:00,48.94,48.95,48.89,48.9,51278.0,45.4675,45.4768,45.421,45.4303,51278.0
2023-04-05 10:00:00,48.92,48.99,48.73,48.75,75838.0,45.4489,45.5139,45.2724,45.2909,75838.0
2023-04-05 10:30:00,48.75,48.77,48.61,48.65,82806.0,45.2909,45.3095,45.1609,45.198,82806.0
2023-04-05 11:00:00,48.64,48.72,48.62,48.68,106716.0,45.1888,45.2631,45.1702,45.2259,106716.0
2023-04-05 11:30:00,48.69,48.79,48.68,48.78,137593.0,45.2352,45.3281,45.2259,45.3188,137593.0
2023-04-05 12:00:00,48.79,48.79,48.69,48.7,216165.0,45.3281,45.3281,45.2352,45.2445,216165.0
2023-04-05 12:30:00,48.7,48.72,48.64,48.66,118047.0,45.2445,45.2631,45.1888,45.2073,118047.0
2023-04-05 13:00:00,48.66,48.73,48.64,48.72,172023.0,45.2073,45.2724,45.1888,45.2631,172023.0
2023-04-05 13:30:00,48.72,48.73,48.68,48.71,105821.0,45.2631,45.2724,45.2259,45.2538,105821.0
2023-04-05 14:00:00,48.73,48.77,48.72,48.74,170629.0,45.2724,45.3095,45.2631,45.2817,170629.0
2023-04-05 14:30:00,48.75,48.79,48.74,48.79,166784.0,45.2909,45.3281,45.2817,45.3281,166784.0
2023-04-05 15:00:00,48.78,48.78,48.71,48.75,110290.0,45.3188,45.3188,45.2538,45.2909,110290.0
2023-04-05 15:30:00,48.74,48.8,48.74,48.77,253868.0,45.2817,45.3374,45.2817,45.3095,253868.0
2023-04-06 09:30:00,48.76,48.78,48.66,48.69,38206.0,45.3002,45.3188,45.2073,45.2352,38206.0
2023-04-06 10:00:00,48.71,48.86,48.71,48.81,25349.0,45.2538,45.3931,45.2538,45.3467,25349.0
2023-04-06 10:30:00,48.84,48.86,48.77,48.84,44952.0,45.3746,45.3931,45.3095,45.3746,44952.0
2023-04-06 11:00:00,48.85,48.89,48.83,48.85,26540.0,45.3839,45.421,45.3653,45.3839,26540.0
2023-04-06 11:30:00,48.85,48.96,48.85,48.96,34000.0,45.3839,45.486,45.3839,45.486,34000.0
2023-04-06 12:00:00,48.98,49.04,48.97,49.01,16208.0,45.5046,45.5604,45.4953,45.5325,16208.0
2023-04-06 12:30:00,49.05,49.08,49.02,49.02,36049.0,45.5697,45.5975,45.5418,45.5418,36049.0
2023-04-06 13:00:00,49.02,49.04,49.01,49.02,26972.0,45.5418,45.5604,45.5325,45.5418,26972.0
2023-04-06 13:30:00,49.02,49.05,49.0,49.03,21401.0,45.5418,45.5697,45.5232,45.5511,21401.0
2023-04-06 14:00:00,49.03,49.06,49.02,49.05,26200.0,45.5511,45.579,45.5418,45.5697,26200.0
2023-04-06 14:30:00,49.05,49.07,49.02,49.02,5383.0,45.5697,45.5882,45.5418,45.5418,5383.0
2023-04-06 15:00:00,49.03,49.03,48.96,48.98,29593.0,45.5511,45.5511,45.486,45.5046,29593.0
2023-04-06 15:30:00,48.98,49.0,48.94,48.96,75712.0,45.5046,45.5232,45.4675,45.486,75712.0
2023-04-10 09:30:00,48.62,48.79,48.62,48.7,345899.0,45.1702,45.3281,45.1702,45.2445,345899.0
2023-04-10 10:00:00,48.68,48.77,48.66,48.69,80527.0,45.2259,45.3095,45.2073,45.2352,80527.0
2023-04-10 10:30:00,48.7,48.76,48.7,48.75,45371.0,45.2445,45.3002,45.2445,45.2909,45371.0
2023-04-10 11:00:00,48.75,48.84,48.75,48.82,16621.0,45.2909,45.3746,45.2909,45.356,16621.0
2023-04-10 11:30:00,48.83,48.84,48.73,48.74,12154.0,45.3653,45.3746,45.2724,45.2817,12154.0
2023-04-10 12:00:00,48.74,48.77,48.7,48.76,12920.0,45.2817,45.3095,45.2445,45.3002,12920.0
2023-04-10 12:30:00,48.76,48.86,48.76,48.85,28514.0,45.3002,45.3931,45.3002,45.3839,28514.0
2023-04-10 13:00:00,48.85,48.88,48.85,48.88,42762.0,45.3839,45.4117,45.3839,45.4117,42762.0
2023-04-10 13:30:00,48.88,48.89,48.83,48.87,50018.0,45.4117,45.421,45.3653,45.4024,50018.0
2023-04-10 14:00:00,48.87,48.9,48.85,48.89,17341.0,45.4024,45.4303,45.3839,45.421,17341.0
2023-04-10 14:30:00,48.89,48.92,48.86,48.92,44278.0,45.421,45.4489,45.3931,45.4489,44278.0
2023-04-10 15:00:00,48.92,48.94,48.89,48.89,46004.0,45.4489,45.4675,45.421,45.421,46004.0
2023-04-10 15:30:00,48.9,49.02,48.89,49.0,1235003.0,45.4303,45.5418,45.421,45.5232,1235003.0
2023-04-11 09:30:00,49.14,49.22,49.13,49.18,222427.0,45.6533,45.7276,45.644,45.6904,222427.0
2023-04-11 10:00:00,49.19,49.27,49.18,49.26,204170.0,45.6997,45.7741,45.6904,45.7648,204170.0
2023-04-11 10:30:00,49.26,49.26,49.13,49.14,24434.0,45.7648,45.7648,45.644,45.6533,24434.0
2023-04-11 11:00:00,49.15,49.22,49.15,49.19,45246.0,45.6626,45.7276,45.6626,45.6997,45246.0
2023-04-11 11:30:00,49.2,49.2,49.16,49.18,32935.0,45.709,45.709,45.6719,45.6904,32935.0
2023-04-11 12:00:00,49.18,49.21,49.17,49.19,12397.0,45.6904,45.7183,45.6811,45.6997,12397.0
2023-04-11 12:30:00,49.2,49.2,49.16,49.19,51177.0,45.709,45.709,45.6719,45.6997,51177.0
2023-04-11 13:00:00,49.19,49.21,49.17,49.2,20731.0,45.6997,45.7183,45.6811,45.709,20731.0
2023-04-11 13:30:00,49.21,49.28,49.2,49.27,24843.0,45.7183,45.7833,45.709,45.7741,24843.0
2023-04-11 14:00:00,49.27,49.27,49.23,49.27,13557.0,45.7741,45.7741,45.7369,45.7741,13557.0
2023-04-11 14:30:00,49.27,49.27,49.25,49.26,12439.0,45.7741,45.7741,45.7555,45.7648,12439.0
2023-04-11 15:00:00,49.26,49.29,49.24,49.29,247035.0,45.7648,45.7926,45.7462,45.7926,247035.0
2023-04-11 15:30:00,49.28,49.28,49.17,49.2,281939.0,45.7833,45.7833,45.6811,45.709,281939.0
2023-04-12 09:30:00,49.59,49.6,49.39,49.44,80590.0,46.0713,46.0806,45.8855,45.932,80590.0
2023-04-12 10:00:00,49.46,49.59,49.42,49.53,50751.0,45.9506,46.0713,45.9134,46.0156,50751.0
2023-04-12 10:30:00,49.54,49.54,49.31,49.31,84506.0,46.0249,46.0249,45.8112,45.8112,84506.0
2023-04-12 11:00:00,49.34,49.35,49.23,49.35,38127.0,45.8391,45.8484,45.7369,45.8484,38127.0
2023-04-12 11:30:00,49.36,49.47,49.32,49.46,49414.0,45.8577,45.9599,45.8205,45.9506,49414.0
2023-04-12 12:00:00,49.45,49.5,49.44,49.48,36274.0,45.9413,45.9877,45.932,45.9692,36274.0
2023-04-12 12:30:00,49.49,49.51,49.46,49.51,34485.0,45.9784,45.997,45.9506,45.997,34485.0
2023-04-12 13:00:00,49.51,49.54,49.48,49.54,53428.0,45.997,46.0249,45.9692,46.0249,53428.0
2023-04-12 13:30:00,49.54,49.55,49.49,49.49,22707.0,46.0249,46.0342,45.9784,45.9784,22707.0
2023-04-12 14:00:00,49.5,49.55,49.43,49.43,85506.0,45.9877,46.0342,45.9227,45.9227,85506.0
2023-04-12 14:30:00,49.43,49.44,49.37,49.4,40214.0,45.9227,45.932,45.867,45.8948,40214.0
2023-04-12 15:00:00,49.4,49.42,49.27,49.27,83282.0,45.8948,45.9134,45.7741,45.7741,83282.0
2023-04-12 15:30:00,49.28,49.34,49.27,49.32,128055.0,45.7833,45.8391,45.7741,45.8205,128055.0
2023-04-13 09:30:00,49.75,49.84,49.74,49.78,265988.0,46.22,46.3036,46.2107,46.2479,265988.0
2023-04-13 10:00:00,49.78,49.85,49.72,49.82,135906.0,46.2479,46.3129,46.1921,46.285,135906.0
2023-04-13 10:30:00,49.82,49.83,49.74,49.78,169360.0,46.285,46.2943,46.2107,46.2479,169360.0
2023-04-13 11:00:00,49.78,49.87,49.78,49.87,118440.0,46.2479,46.3315,46.2479,46.3315,118440.0
2023-04-13 11:30:00,49.87,49.9,49.86,49.89,22293.0,46.3315,46.3594,46.3222,46.3501,22293.0
2023-04-13 12:00:00,49.9,49.91,49.88,49.91,53022.0,46.3594,46.3686,46.3408,46.3686,53022.0
2023-04-13 12:30:00,49.91,49.92,49.88,49.92,30047.0,46.3686,46.3779,46.3408,46.3779,30047.0
2023-04-13 13:00:00,49.93,49.96,49.91,49.94,11723.0,46.3872,46.4151,46.3686,46.3965,11723.0
2023-04-13 13:30:00,49.94,50.0,49.94,49.98,35451.0,46.3965,46.4523,46.3965,46.4337,35451.0
2023-04-13 14:00:00,49.98,50.02,49.97,49.99,27356.0,46.4337,46.4708,46.4244,46.443,27356.0
2023-04-13 14:30:00,49.99,50.0,49.96,50.0,23949.0,46.443,46.4523,46.4151,46.4523,23949.0
2023-04-13 15:00:00,50.0,50.01,49.97,49.98,59392.0,46.4523,46.4615,46.4244,46.4337,59392.0
2023-04-13 15:30:00,49.99,50.01,49.96,49.98,101272.0,46.443,46.4615,46.4151,46.4337,101272.0
2023-04-14 09:30:00,49.88,50.04,49.88,50.03,165085.0,46.3408,46.4894,46.3408,46.4801,165085.0
2023-04-14 10:00:00,50.0,50.0,49.76,49.79,86173.0,46.4523,46.4523,46.2293,46.2572,86173.0
2023-04-14 10:30:00,49.79,49.81,49.72,49.76,18805.0,46.2572,46.2757,46.1921,46.2293,18805.0
2023-04-14 11:00:00,49.76,49.77,49.65,49.67,26466.0,46.2293,46.2386,46.1271,46.1457,26466.0
2023-04-14 11:30:00,49.67,49.69,49.61,49.64,25028.0,46.1457,46.1643,46.0899,46.1178,25028.0
2023-04-14 12:00:00,49.65,49.67,49.62,49.64,21842.0,46.1271,46.1457,46.0992,46.1178,21842.0
2023-04-14 12:30:00,49.64,49.65,49.56,49.59,40965.0,46.1178,46.1271,46.0435,46.0713,40965.0
2023-04-14 13:00:00,49.59,49.69,49.59,49.65,76172.0,46.0713,46.1643,46.0713,46.1271,76172.0
2023-04-14 13:30:00,49.64,49.65,49.59,49.64,42326.0,46.1178,46.1271,46.0713,46.1178,42326.0
2023-04-14 14:00:00,49.65,49.73,49.63,49.72,44378.0,46.1271,46.2014,46.1085,46.1921,44378.0
2023-04-14 14:30:00,49.72,49.74,49.7,49.74,20994.0,46.1921,46.2107,46.1735,46.2107,20994.0
2023-04-14 15:00:00,49.73,49.74,49.64,49.72,134561.0,46.2014,46.2107,46.1178,46.1921,134561.0
2023-04-14 15:30:00,49.72,49.78,49.71,49.77,175091.0,46.1921,46.2479,46.1828,46.2386,175091.0
2023-04-17 09:30:00,49.76,49.78,49.68,49.7,160300.0,46.2293,46.2479,46.155,46.1735,160300.0
2023-04-17 10:00:00,49.7,49.74,49.66,49.68,24464.0,46.1735,46.2107,46.1364,46.155,24464.0
2023-04-17 10:30:00,49.67,49.68,49.58,49.61,78446.0,46.1457,46.155,46.0621,46.0899,78446.0
2023-04-17 11:00:00,49.61,49.63,49.58,49.6,647977.0,46.0899,46.1085,46.0621,46.0806,647977.0
2023-04-17 11:30:00,49.6,49.61,49.54,49.6,125097.0,46.0806,46.0899,46.0249,46.0806,125097.0
2023-04-17 12:00:00,49.6,49.62,49.58,49.6,31700.0,46.0806,46.0992,46.0621,46.0806,31700.0
2023-04-17 12:30:00,49.61,49.63,49.6,49.61,22616.0,46.0899,46.1085,46.0806,46.0899,22616.0
2023-04-17 13:00:00,49.62,49.66,49.61,49.64,8729.0,46.0992,46.1364,46.0899,46.1178,8729.0
2023-04-17 13:30:00,49.66,49.67,49.61,49.63,80749.0,46.1364,46.1457,46.0899,46.1085,80749.0
2023-04-17 14:00:00,49.62,49.65,49.6,49.65,247301.0,46.0992,46.1271,46.0806,46.1271,247301.0
2023-04-17 14:30:00,49.65,49.71,49.64,49.71,71157.0,46.1271,46.1828,46.1178,46.1828,71157.0
2023-04-17 15:00:00,49.71,49.77,49.7,49.76,38367.0,46.1828,46.2386,46.1735,46.2293,38367.0
2023-04-17 15:30:00,49.76,49.8,49.72,49.78,141806.0,46.2293,46.2664,46.1921,46.2479,141806.0
2023-04-18 09:30:00,49.96,50.03,49.92,49.94,161808.0,46.4151,46.4801,46.3779,46.3965,161808.0
2023-04-18 10:00:00,49.93,49.98,49.89,49.92,90358.0,46.3872,46.4337,46.3501,46.3779,90358.0
2023-04-18 10:30:00,49.91,49.93,49.88,49.9,75125.0,46.3686,46.3872,46.3408,46.3594,75125.0
2023-04-18 11:00:00,49.91,49.91,49.88,49.9,14207.0,46.3686,46.3686,46.3408,46.3594,14207.0
2023-04-18 11:30:00,49.91,49.92,49.83,49.85,11237.0,46.3686,46.3779,46.2943,46.3129,11237.0
2023-04-18 12:00:00,49.84,49.9,49.84,49.9,13259.0,46.3036,46.3594,46.3036,46.3594,13259.0
2023-04-18 12:30:00,49.92,49.92,49.89,49.9,32163.0,46.3779,46.3779,46.3501,46.3594,32163.0
2023-04-18 13:00:00,49.9,49.92,49.89,49.9,10925.0,46.3594,46.3779,46.3501,46.3594,10925.0
2023-04-18 13:30:00,49.9,49.93,49.9,49.91,16296.0,46.3594,46.3872,46.3594,46.3686,16296.0
2023-04-18 14:00:00,49.9,49.93,49.87,49.91,44145.0,46.3594,46.3872,46.3315,46.3686,44145.0
2023-04-18 14:30:00,49.92,49.93,49.85,49.9,43105.0,46.3779,46.3872,46.3129,46.3594,43105.0
2023-04-18 15:00:00,49.9,49.95,49.89,49.92,55796.0,46.3594,46.4058,46.3501,46.3779,55796.0
2023-04-18 15:30:00,49.91,49.98,49.91,49.96,370816.0,46.3686,46.4337,46.3686,46.4151,370816.0
2023-04-19 09:30:00,49.58,49.63,49.58,49.6,30050.0,46.0621,46.1085,46.0621,46.0806,30050.0
2023-04-19 10:00:00,49.6,49.7,49.6,49.68,13253.0,46.0806,46.1735,46.0806,46.155,13253.0
2023-04-19 10:30:00,49.67,49.71,49.66,49.66,87149.0,46.1457,46.1828,46.1364,46.1364,87149.0
2023-04-19 11:00:00,49.68,49.69,49.65,49.67,13796.0,46.155,46.1643,46.1271,46.1457,13796.0
2023-04-19 11:30:00,49.67,49.68,49.64,49.64,15474.0,46.1457,46.155,46.1178,46.1178,15474.0
2023-04-19 12:00:00,49.65,49.67,49.63,49.66,14419.0,46.1271,46.1457,46.1085,46.1364,14419.0
2023-04-19 12:30:00,49.67,49.72,49.67,49.71,71688.0,46.1457,46.1921,46.1457,46.1828,71688.0
2023-04-19 13:00:00,49.71,49.74,49.68,49.7,45958.0,46.1828,46.2107,46.155,46.1735,45958.0
2023-04-19 13:30:00,49.71,49.72,49.67,49.7,36271.0,46.1828,46.1921,46.1457,46.1735,36271.0
2023-04-19 14:00:00,49.71,49.74,49.69,49.7,17779.0,46.1828,46.2107,46.1643,46.1735,17779.0
2023-04-19 14:30:00,49.7,49.71,49.68,49.69,140866.0,46.1735,46.1828,46.155,46.1643,140866.0
2023-04-19 15:00:00,49.7,49.72,49.68,49.7,21817.0,46.1735,46.1921,46.155,46.1735,21817.0
2023-04-19 15:30:00,49.7,49.7,49.66,49.68,132211.0,46.1735,46.1735,46.1364,46.155,132211.0
2023-04-20 09:30:00,49.55,49.75,49.55,49.7,266392.0,46.0342,46.22,46.0342,46.1735,266392.0
2023-04-20 10:00:00,49.7,49.82,49.7,49.78,92113.0,46.1735,46.285,46.1735,46.2479,92113.0
2023-04-20 10:30:00,49.79,49.82,49.76,49.8,38501.0,46.2572,46.285,46.2293,46.2664,38501.0
2023-04-20 11:00:00,49.79,49.8,49.69,49.71,12022.0,46.2572,46.2664,46.1643,46.1828,12022.0
2023-04-20 11:30:00,49.71,49.75,49.71,49.71,156641.0,46.1828,46.22,46.1828,46.1828,156641.0
2023-04-20 12:00:00,49.71,49.73,49.67,49.71,302946.0,46.1828,46.2014,46.1457,46.1828,302946.0
2023-04-20 12:30:00,49.71,49.74,49.71,49.74,15135.0,46.1828,46.2107,46.1828,46.2107,15135.0
2023-04-20 13:00:00,49.76,49.79,49.75,49.79,17409.0,46.2293,46.2572,46.22,46.2572,17409.0
2023-04-20 13:30:00,49.78,49.79,49.75,49.75,5341.0,46.2479,46.2572,46.22,46.22,5341.0
2023-04-20 14:00:00,49.75,49.75,49.67,49.68,34986.0,46.22,46.22,46.1457,46.155,34986.0
2023-04-20 14:30:00,49.68,49.68,49.59,49.63,37337.0,46.155,46.155,46.0713,46.1085,37337.0
2023-04-20 15:00:00,49.64,49.65,49.53,49.53,38236.0,46.1178,46.1271,46.0156,46.0156,38236.0
2023-04-20 15:30:00,49.54,49.67,49.54,49.67,202674.0,46.0249,46.1457,46.0249,46.1457,202674.0
2023-04-21 09:30:00,49.55,49.59,49.37,49.39,70045.0,46.0342,46.0713,45.867,45.8855,70045.0
2023-04-21 10:00:00,49.38,49.6,49.35,49.57,105404.0,45.8762,46.0806,45.8484,46.0528,105404.0
2023-04-21 10:30:00,49.57,49.59,49.43,49.47,29733.0,46.0528,46.0713,45.9227,45.9599,29733.0
2023-04-21 11:00:00,49.49,49.56,49.49,49.55,15170.0,45.9784,46.0435,45.9784,46.0342,15170.0
2023-04-21 11:30:00,49.57,49.61,49.55,49.61,48180.0,46.0528,46.0899,46.0342,46.0899,48180.0
2023-04-21 12:00:00,49.6,49.63,49.58,49.58,108100.0,46.0806,46.1085,46.0621,46.0621,108100.0
2023-04-21 12:30:00,49.59,49.61,49.56,49.61,56938.0,46.0713,46.0899,46.0435,46.0899,56938.0
2023-04-21 13:00:00,49.61,49.63,49.58,49.59,53960.0,46.0899,46.1085,46.0621,46.0713,53960.0
2023-04-21 13:30:00,49.58,49.66,49.58,49.66,113470.0,46.0621,46.1364,46.0621,46.1364,113470.0
2023-04-21 14:00:00,49.67,49.7,49.65,49.66,96796.0,46.1457,46.1735,46.1271,46.1364,96796.0
2023-04-21 14:30:00,49.65,49.65,49.61,49.61,108989.0,46.1271,46.1271,46.0899,46.0899,108989.0
2023-04-21 15:00:00,49.61,49.62,49.58,49.62,128387.0,46.0899,46.0992,46.0621,46.0992,128387.0
2023-04-21 15:30:00,49.63,49.67,49.61,49.66,240957.0,46.1085,46.1457,46.0899,46.1364,240957.0
2023-04-24 09:30:00,49.63,49.71,49.63,49.7,49971.0,46.1085,46.1828,46.1085,46.1735,49971.0
2023-04-24 10:00:00,49.71,49.73,49.69,49.71,79272.0,46.1828,46.2014,46.1643,46.1828,79272.0
2023-04-24 10:30:00,49.72,49.73,49.64,49.65,63714.0,46.1921,46.2014,46.1178,46.1271,63714.0
2023-04-24 11:00:00,49.65,49.65,49.61,49.62,24390.0,46.1271,46.1271,46.0899,46.0992,24390.0
2023-04-24 11:30:00,49.62,49.64,49.59,49.59,17542.0,46.0992,46.1178,46.0713,46.0713,17542.0
2023-04-24 12:00:00,49.59,49.65,49.59,49.65,16492.0,46.0713,46.1271,46.0713,46.1271,16492.0
2023-04-24 12:30:00,49.65,49.67,49.64,49.66,13698.0,46.1271,46.1457,46.1178,46.1364,13698.0
2023-04-24 13:00:00,49.66,49.68,49.64,49.68,17945.0,46.1364,46.155,46.1178,46.155,17945.0
2023-04-24 13:30:00,49.68,49.71,49.68,49.7,10176.0,46.155,46.1828,46.155,46.1735,10176.0
2023-04-24 14:00:00,49.7,49.71,49.68,49.69,37351.0,46.1735,46.1828,46.155,46.1643,37351.0
2023-04-24 14:30:00,49.7,49.71,49.67,49.69,19422.0,46.1735,46.1828,46.1457,46.1643,19422.0
2023-04-24 15:00:00,49.7,49.72,49.68,49.7,188822.0,46.1735,46.1921,46.155,46.1735,188822.0
2023-04-24 15:30:00,49.7,49.73,49.69,49.72,109656.0,46.1735,46.2014,46.1643,46.1921,109656.0
2023-04-25 09:30:00,49.35,49.4,49.24,49.26,119564.0,45.8484,45.8948,45.7462,45.7648,119564.0
2023-04-25 10:00:00,49.26,49.31,49.15,49.18,98548.0,45.7648,45.8112,45.6626,45.6904,98548.0
2023-04-25 10:30:00,49.18,49.22,49.16,49.21,43761.0,45.6904,45.7276,45.6719,45.7183,43761.0
2023-04-25 11:00:00,49.22,49.3,49.2,49.25,61502.0,45.7276,45.8019,45.709,45.7555,61502.0
2023-04-25 11:30:00,49.23,49.23,49.17,49.17,10618.0,45.7369,45.7369,45.6811,45.6811,10618.0
2023-04-25 12:00:00,49.17,49.19,49.14,49.14,13440.0,45.6811,45.6997,45.6533,45.6533,13440.0
2023-04-25 12:30:00,49.13,49.16,49.11,49.13,36225.0,45.644,45.6719,45.6254,45.644,36225.0
2023-04-25 13:00:00,49.13,49.15,49.0,49.02,61433.0,45.644,45.6626,45.5232,45.5418,61433.0
2023-04-25 13:30:00,49.03,49.03,48.99,49.0,31253.0,45.5511,45.5511,45.5139,45.5232,31253.0
2023-04-25 14:00:00,49.01,49.02,48.97,49.02,32582.0,45.5325,45.5418,45.4953,45.5418,32582.0
2023-04-25 14:30:00,49.01,49.02,48.97,48.98,29400.0,45.5325,45.5418,45.4953,45.5046,29400.0
2023-04-25 15:00:00,48.97,49.05,48.97,49.02,47722.0,45.4953,45.5697,45.4953,45.5418,47722.0
2023-04-25 15:30:00,49.02,49.04,48.95,48.95,135841.0,45.5418,45.5604,45.4768,45.4768,135841.0
2023-04-26 09:30:00,49.28,49.32,49.22,49.24,199430.0,45.7833,45.8205,45.7276,45.7462,199430.0
2023-04-26 10:00:00,49.22,49.25,49.1,49.14,55569.0,45.7276,45.7555,45.6161,45.6533,55569.0
2023-04-26 10:30:00,49.14,49.19,49.14,49.18,37334.0,45.6533,45.6997,45.6533,45.6904,37334.0
2023-04-26 11:00:00,49.19,49.26,49.18,49.23,29165.0,45.6997,45.7648,45.6904,45.7369,29165.0
2023-04-26 11:30:00,49.23,49.29,49.23,49.26,86901.0,45.7369,45.7926,45.7369,45.7648,86901.0
2023-04-26 12:00:00,49.26,49.29,49.21,49.22,57824.0,45.7648,45.7926,45.7183,45.7276,57824.0
2023-04-26 12:30:00,49.22,49.22,49.18,49.21,22229.0,45.7276,45.7276,45.6904,45.7183,22229.0
2023-04-26 13:00:00,49.21,49.22,49.16,49.17,27373.0,45.7183,45.7276,45.6719,45.6811,27373.0
2023-04-26 13:30:00,49.17,49.17,49.06,49.08,53802.0,45.6811,45.6811,45.579,45.5975,53802.0
2023-04-26 14:00:00,49.08,49.08,49.01,49.05,138106.0,45.5975,45.5975,45.5325,45.5697,138106.0
2023-04-26 14:30:00,49.05,49.06,48.97,49.0,72636.0,45.5697,45.579,45.4953,45.5232,72636.0
2023-04-26 15:00:00,48.99,49.02,48.97,49.0,22799.0,45.5139,45.5418,45.4953,45.5232,22799.0
2023-04-26 15:30:00,49.0,49.04,48.95,49.0,137093.0,45.5232,45.5604,45.4768,45.5232,137093.0
2023-04-27 09:30:00,49.24,49.31,49.19,49.3,82851.0,45.7462,45.8112,45.6997,45.8019,82851.0
2023-04-27 10:00:00,49.3,49.41,49.29,49.31,55553.0,45.8019,45.9041,45.7926,45.8112,55553.0
2023-04-27 10:30:00,49.31,49.35,49.26,49.28,52352.0,45.8112,45.8484,45.7648,45.7833,52352.0
2023-04-27 11:00:00,49.28,49.39,49.27,49.39,22044.0,45.7833,45.8855,45.7741,45.8855,22044.0
2023-04-27 11:30:00,49.4,49.42,49.35,49.37,36786.0,45.8948,45.9134,45.8484,45.867,36786.0
2023-04-27 12:00:00,49.37,49.42,49.37,49.41,19142.0,45.867,45.9134,45.867,45.9041,19142.0
2023-04-27 12:30:00,49.4,49.42,49.39,49.41,14815.0,45.8948,45.9134,45.8855,45.9041,14815.0
2023-04-27 13:00:00,49.41,49.47,49.41,49.47,20254.0,45.9041,45.9599,45.9041,45.9599,20254.0
2023-04-27 13:30:00,49.48,49.55,49.48,49.55,52844.0,45.9692,46.0342,45.9692,46.0342,52844.0
2023-04-27 14:00:00,49.54,49.58,49.53,49.58,77571.0,46.0249,46.0621,46.0156,46.0621,77571.0
2023-04-27 14:30:00,49.59,49.62,49.56,49.62,28090.0,46.0713,46.0992,46.0435,46.0992,28090.0
2023-04-27 15:00:00,49.61,49.64,49.6,49.62,26162.0,46.0899,46.1178,46.0806,46.0992,26162.0
2023-04-27 15:30:00,49.61,49.63,49.59,49.61,314102.0,46.0899,46.1085,46.0713,46.0899,314102.0
2023-04-28 09:30:00,49.32,49.43,49.32,49.39,419313.0,45.8205,45.9227,45.8205,45.8855,419313.0
2023-04-28 10:00:00,49.39,49.54,49.38,49.54,282531.0,45.8855,46.0249,45.8762,46.0249,282531.0
2023-04-28 10:30:00,49.54,49.61,49.5,49.54,258364.0,46.0249,46.0899,45.9877,46.0249,258364.0
2023-04-28 11:00:00,49.54,49.61,49.48,49.6,238112.0,46.0249,46.0899,45.9692,46.0806,238112.0
2023-04-28 11:30:00,49.6,49.68,49.6,49.68,178279.0,46.0806,46.155,46.0806,46.155,178279.0
2023-04-28 12:00:00,49.68,49.68,49.63,49.66,159622.0,46.155,46.155,46.1085,46.1364,159622.0
2023-04-28 12:30:00,49.66,49.69,49.64,49.68,128392.0,46.1364,46.1643,46.1178,46.155,128392.0
2023-04-28 13:00:00,49.68,49.69,49.64,49.69,163009.0,46.155,46.1643,46.1178,46.1643,163009.0
2023-04-28 13:30:00,49.69,49.7,49.64,49.66,198212.0,46.1643,46.1735,46.1178,46.1364,198212.0
2023-04-28 14:00:00,49.67,49.69,49.63,49.64,169682.0,46.1457,46.1643,46.1085,46.1178,169682.0
2023-04-28 14:30:00,49.64,49.65,49.6,49.64,219680.0,46.1178,46.1271,46.0806,46.1178,219680.0
2023-04-28 15:00:00,49.64,49.66,49.6,49.61,225587.0,46.1178,46.1364,46.0806,46.0899,225587.0
2023-04-28 15:30:00,49.62,49.69,49.6,49.68,993737.0,46.0992,46.1643,46.0806,46.155,993737.0
2023-05-01 09:30:00,49.71,49.87,49.69,49.82,99999.0,46.1828,46.3315,46.1643,46.285,99999.0
2023-05-01 10:00:00,49.8,49.8,49.64,49.67,63016.0,46.2664,46.2664,46.1178,46.1457,63016.0
2023-05-01 10:30:00,49.67,49.75,49.66,49.73,27514.0,46.1457,46.22,46.1364,46.2014,27514.0
2023-05-01 11:00:00,49.74,49.74,49.61,49.63,18130.0,46.2107,46.2107,46.0899,46.1085,18130.0
2023-05-01 11:30:00,49.63,49.65,49.59,49.64,13862.0,46.1085,46.1271,46.0713,46.1178,13862.0
2023-05-01 12:00:00,49.64,49.68,49.64,49.68,25135.0,46.1178,46.155,46.1178,46.155,25135.0
2023-05-01 12:30:00,49.68,49.74,49.68,49.72,29245.0,46.155,46.2107,46.155,46.1921,29245.0
2023-05-01 13:00:00,49.72,49.72,49.7,49.71,42180.0,46.1921,46.1921,46.1735,46.1828,42180.0
2023-05-01 13:30:00,49.7,49.73,49.68,49.73,39619.0,46.1735,46.2014,46.155,46.2014,39619.0
2023-05-01 14:00:00,49.73,49.74,49.7,49.71,32189.0,46.2014,46.2107,46.1735,46.1828,32189.0
2023-05-01 14:30:00,49.71,49.71,49.62,49.66,48298.0,46.1828,46.1828,46.0992,46.1364,48298.0
2023-05-01 15:00:00,49.66,49.67,49.59,49.61,61518.0,46.1364,46.1457,46.0713,46.0899,61518.0
2023-05-01 15:30:00,49.61,49.63,49.57,49.57,309298.0,46.0899,46.1085,46.0528,46.0528,309298.0
2023-05-02 09:30:00,49.18,49.19,49.07,49.08,405955.0,45.6904,45.6997,45.5882,45.5975,405955.0
2023-05-02 10:00:00,49.14,49.14,48.89,48.92,210935.0,45.6533,45.6533,45.421,45.4489,210935.0
2023-05-02 10:30:00,48.91,48.99,48.86,48.86,241812.0,45.4396,45.5139,45.3931,45.3931,241812.0
2023-05-02 11:00:00,48.87,48.9,48.82,48.84,120287.0,45.4024,45.4303,45.356,45.3746,120287.0
2023-05-02 11:30:00,48.84,48.95,48.8,48.93,53242.0,45.3746,45.4768,45.3374,45.4582,53242.0
2023-05-02 12:00:00,48.93,48.96,48.91,48.96,22995.0,45.4582,45.486,45.4396,45.486,22995.0
2023-05-02 12:30:00,48.96,49.0,48.94,48.99,33120.0,45.486,45.5232,45.4675,45.5139,33120.0
2023-05-02 13:00:00,48.99,49.02,48.98,49.0,20219.0,45.5139,45.5418,45.5046,45.5232,20219.0
2023-05-02 13:30:00,49.01,49.07,49.0,49.04,25335.0,45.5325,45.5882,45.5232,45.5604,25335.0
2023-05-02 14:00:00,49.04,49.04,48.98,49.02,28376.0,45.5604,45.5604,45.5046,45.5418,28376.0
2023-05-02 14:30:00,49.03,49.07,49.01,49.06,39812.0,45.5511,45.5882,45.5325,45.579,39812.0
2023-05-02 15:00:00,49.06,49.1,49.05,49.09,60598.0,45.579,45.6161,45.5697,45.6068,60598.0
2023-05-02 15:30:00,49.08,49.1,49.05,49.08,79597.0,45.5975,45.6161,45.5697,45.5975,79597.0
2023-05-03 09:30:00,49.23,49.25,49.16,49.18,19876.0,45.7369,45.7555,45.6719,45.6904,19876.0
2023-05-03 10:00:00,49.21,49.25,49.2,49.21,23296.0,45.7183,45.7555,45.709,45.7183,23296.0
2023-05-03 10:30:00,49.22,49.27,49.2,49.26,33276.0,45.7276,45.7741,45.709,45.7648,33276.0
2023-05-03 11:00:00,49.25,49.26,49.22,49.25,17775.0,45.7555,45.7648,45.7276,45.7555,17775.0
2023-05-03 11:30:00,49.24,49.29,49.22,49.29,21136.0,45.7462,45.7926,45.7276,45.7926,21136.0
2023-05-03 12:00:00,49.28,49.33,49.28,49.33,16092.0,45.7833,45.8298,45.7833,45.8298,16092.0
2023-05-03 12:30:00,49.33,49.35,49.31,49.34,9664.0,45.8298,45.8484,45.8112,45.8391,9664.0
2023-05-03 13:00:00,49.34,49.38,49.33,49.38,8961.0,45.8391,45.8762,45.8298,45.8762,8961.0
2023-05-03 13:30:00,49.38,49.39,49.32,49.33,22354.0,45.8762,45.8855,45.8205,45.8298,22354.0
2023-05-03 14:00:00,49.27,49.47,49.25,49.42,68722.0,45.7741,45.9599,45.7555,45.9134,68722.0
2023-05-03 14:30:00,49.43,49.5,49.24,49.4,85109.0,45.9227,45.9877,45.7462,45.8948,85109.0
2023-05-03 15:00:00,49.41,49.44,49.18,49.19,153535.0,45.9041,45.932,45.6904,45.6997,153535.0
2023-05-03 15:30:00,49.18,49.2,49.12,49.12,184800.0,45.6904,45.709,45.6347,45.6347,184800.0
2023-05-04 09:30:00,49.13,49.26,49.05,49.25,116626.0,45.644,45.7648,45.5697,45.7555,116626.0
2023-05-04 10:00:00,49.24,49.25,49.09,49.12,115720.0,45.7462,45.7555,45.6068,45.6347,115720.0
2023-05-04 10:30:00,49.09,49.19,49.09,49.1,97790.0,45.6068,45.6997,45.6068,45.6161,97790.0
2023-05-04 11:00:00,49.09,49.18,49.09,49.11,65389.0,45.6068,45.6904,45.6068,45.6254,65389.0
2023-05-04 11:30:00,49.12,49.16,49.09,49.11,41270.0,45.6347,45.6719,45.6068,45.6254,41270.0
2023-05-04 12:00:00,49.11,49.2,49.11,49.2,36954.0,45.6254,45.709,45.6254,45.709,36954.0
2023-05-04 12:30:00,49.21,49.23,49.16,49.23,29084.0,45.7183,45.7369,45.6719,45.7369,29084.0
2023-05-04 13:00:00,49.24,49.32,49.21,49.3,24544.0,45.7462,45.8205,45.7183,45.8019,24544.0
2023-05-04 13:30:00,49.31,49.33,49.24,49.27,32681.0,45.8112,45.8298,45.7462,45.7741,32681.0
2023-05-04 14:00:00,49.28,49.28,49.19,49.19,43991.0,45.7833,45.7833,45.6997,45.6997,43991.0
2023-05-04 14:30:00,49.18,49.21,49.16,49.21,35817.0,45.6904,45.7183,45.6719,45.7183,35817.0
2023-05-04 15:00:00,49.22,49.26,49.16,49.2,63359.0,45.7276,45.7648,45.6719,45.709,63359.0
2023-05-04 15:30:00,49.2,49.27,49.16,49.17,127395.0,45.709,45.7741,45.6719,45.6811,127395.0
2023-05-05 09:30:00,49.46,49.51,49.4,49.5,46900.0,45.9506,45.997,45.8948,45.9877,46900.0
2023-05-05 10:00:00,49.51,49.62,49.48,49.61,14759.0,45.997,46.0992,45.9692,46.0899,14759.0
2023-05-05 10:30:00,49.63,49.67,49.61,49.67,10530.0,46.1085,46.1457,46.0899,46.1457,10530.0
2023-05-05 11:00:00,49.67,49.75,49.67,49.75,27128.0,46.1457,46.22,46.1457,46.22,27128.0
2023-05-05 11:30:00,49.75,49.79,49.73,49.78,115453.0,46.22,46.2572,46.2014,46.2479,115453.0
2023-05-05 12:00:00,49.78,49.8,49.75,49.78,116543.0,46.2479,46.2664,46.22,46.2479,116543.0
2023-05-05 12:30:00,49.79,49.86,49.78,49.86,228845.0,46.2572,46.3222,46.2479,46.3222,228845.0
2023-05-05 13:00:00,49.86,49.89,49.84,49.87,303308.0,46.3222,46.3501,46.3036,46.3315,303308.0
2023-05-05 13:30:00,49.87,49.87,49.84,49.86,161843.0,46.3315,46.3315,46.3036,46.3222,161843.0
2023-05-05 14:00:00,49.86,49.93,49.86,49.92,109953.0,46.3222,46.3872,46.3222,46.3779,109953.0
2023-05-05 14:30:00,49.92,50.01,49.92,49.99,163809.0,46.3779,46.4615,46.3779,46.443,163809.0
2023-05-05 15:00:00,49.98,50.0,49.96,49.98,195668.0,46.4337,46.4523,46.4151,46.4337,195668.0
2023-05-05 15:30:00,49.98,49.99,49.93,49.95,374235.0,46.4337,46.443,46.3872,46.4058,374235.0
2023-05-08 09:30:00,50.07,50.12,49.99,50.02,126292.0,46.5173,46.5637,46.443,46.4708,126292.0
2023-05-08 10:00:00,50.05,50.07,49.96,49.96,85745.0,46.4987,46.5173,46.4151,46.4151,85745.0
2023-05-08 10:30:00,49.98,50.01,49.97,50.01,15037.0,46.4337,46.4615,46.4244,46.4615,15037.0
2023-05-08 11:00:00,50.01,50.03,49.98,49.98,92260.0,46.4615,46.4801,46.4337,46.4337,92260.0
2023-05-08 11:30:00,49.97,50.02,49.97,50.02,17379.0,46.4244,46.4708,46.4244,46.4708,17379.0
2023-05-08 12:00:00,50.01,50.02,49.98,50.02,12343.0,46.4615,46.4708,46.4337,46.4708,12343.0
2023-05-08 12:30:00,50.02,50.03,49.99,49.99,8556.0,46.4708,46.4801,46.443,46.443,8556.0
2023-05-08 13:00:00,50.0,50.02,49.99,49.99,22993.0,46.4523,46.4708,46.443,46.443,22993.0
2023-05-08 13:30:00,50.0,50.01,49.98,49.99,4618.0,46.4523,46.4615,46.4337,46.443,4618.0
2023-05-08 14:00:00,50.0,50.0,49.87,49.96,30160.0,46.4523,46.4523,46.3315,46.4151,30160.0
2023-05-08 14:30:00,49.96,49.99,49.96,49.99,23128.0,46.4151,46.443,46.4151,46.443,23128.0
2023-05-08 15:00:00,49.98,49.99,49.94,49.94,57113.0,46.4337,46.443,46.3965,46.3965,57113.0
2023-05-08 15:30:00,49.94,49.97,49.93,49.96,34404.0,46.3965,46.4244,46.3872,46.4151,34404.0
2023-05-09 09:30:00,49.55,49.69,49.51,49.68,45339.0,46.0342,46.1643,45.997,46.155,45339.0
2023-05-09 10:00:00,49.68,49.69,49.59,49.64,96390.0,46.155,46.1643,46.0713,46.1178,96390.0
2023-05-09 10:30:00,49.65,49.7,49.61,49.68,48029.0,46.1271,46.1735,46.0899,46.155,48029.0
2023-05-09 11:00:00,49.68,49.72,49.66,49.66,19785.0,46.155,46.1921,46.1364,46.1364,19785.0
2023-05-09 11:30:00,49.66,49.7,49.66,49.67,25625.0,46.1364,46.1735,46.1364,46.1457,25625.0
2023-05-09 12:00:00,49.67,49.71,49.66,49.7,69561.0,46.1457,46.1828,46.1364,46.1735,69561.0
2023-05-09 12:30:00,49.7,49.71,49.66,49.7,19842.0,46.1735,46.1828,46.1364,46.1735,19842.0
2023-05-09 13:00:00,49.7,49.73,49.69,49.72,23970.0,46.1735,46.2014,46.1643,46.1921,23970.0
2023-05-09 13:30:00,49.73,49.77,49.72,49.77,200611.0,46.2014,46.2386,46.1921,46.2386,200611.0
2023-05-09 14:00:00,49.77,49.79,49.75,49.77,181349.0,46.2386,46.2572,46.22,46.2386,181349.0
2023-05-09 14:30:00,49.78,49.78,49.72,49.75,90610.0,46.2479,46.2479,46.1921,46.22,90610.0
2023-05-09 15:00:00,49.76,49.78,49.74,49.76,105387.0,46.2293,46.2479,46.2107,46.2293,105387.0
2023-05-09 15:30:00,49.76,49.77,49.72,49.73,123388.0,46.2293,46.2386,46.1921,46.2014,123388.0
2023-05-10 09:30:00,49.77,49.8,49.56,49.66,131942.0,46.2386,46.2664,46.0435,46.1364,131942.0
2023-05-10 10:00:00,49.66,49.75,49.62,49.66,125290.0,46.1364,46.22,46.0992,46.1364,125290.0
2023-05-10 10:30:00,49.66,49.68,49.51,49.53,71383.0,46.1364,46.155,45.997,46.0156,71383.0
2023-05-10 11:00:00,49.55,49.6,49.54,49.59,52009.0,46.0342,46.0806,46.0249,46.0713,52009.0
2023-05-10 11:30:00,49.6,49.61,49.55,49.56,39722.0,46.0806,46.0899,46.0342,46.0435,39722.0
2023-05-10 12:00:00,49.55,49.59,49.52,49.57,42694.0,46.0342,46.0713,46.0063,46.0528,42694.0
2023-05-10 12:30:00,49.58,49.58,49.51,49.51,47777.0,46.0621,46.0621,45.997,45.997,47777.0
2023-05-10 13:00:00,49.51,49.51,49.37,49.39,54789.0,45.997,45.997,45.867,45.8855,54789.0
2023-05-10 13:30:00,49.38,49.47,49.35,49.46,24807.0,45.8762,45.9599,45.8484,45.9506,24807.0
2023-05-10 14:00:00,49.48,49.54,49.47,49.54,94297.0,45.9692,46.0249,45.9599,46.0249,94297.0
2023-05-10 14:30:00,49.55,49.62,49.54,49.61,115561.0,46.0342,46.0992,46.0249,46.0899,115561.0
2023-05-10 15:00:00,49.6,49.71,49.59,49.7,154186.0,46.0806,46.1828,46.0713,46.1735,154186.0
2023-05-10 15:30:00,49.69,49.71,49.64,49.66,172490.0,46.1643,46.1828,46.1178,46.1364,172490.0
2023-05-11 09:30:00,49.34,49.34,49.18,49.2,458342.0,45.8391,45.8391,45.6904,45.709,458342.0
2023-05-11 10:00:00,49.2,49.21,49.13,49.2,213082.0,45.709,45.7183,45.644,45.709,213082.0
2023-05-11 10:30:00,49.2,49.3,49.18,49.3,120131.0,45.709,45.8019,45.6904,45.8019,120131.0
2023-05-11 11:00:00,49.3,49.34,49.29,49.32,64130.0,45.8019,45.8391,45.7926,45.8205,64130.0
2023-05-11 11:30:00,49.33,49.35,49.3,49.34,33088.0,45.8298,45.8484,45.8019,45.8391,33088.0
2023-05-11 12:00:00,49.35,49.4,49.32,49.38,65895.0,45.8484,45.8948,45.8205,45.8762,65895.0
2023-05-11 12:30:00,49.37,49.41,49.37,49.4,77189.0,45.867,45.9041,45.867,45.8948,77189.0
2023-05-11 13:00:00,49.41,49.43,49.38,49.39,74498.0,45.9041,45.9227,45.8762,45.8855,74498.0
2023-05-11 13:30:00,49.38,49.41,49.31,49.37,25285.0,45.8762,45.9041,45.8112,45.867,25285.0
2023-05-11 14:00:00,49.37,49.39,49.36,49.39,78067.0,45.867,45.8855,45.8577,45.8855,78067.0
2023-05-11 14:30:00,49.4,49.46,49.39,49.45,103982.0,45.8948,45.9506,45.8855,45.9413,103982.0
2023-05-11 15:00:00,49.45,49.46,49.42,49.45,37969.0,45.9413,45.9506,45.9134,45.9413,37969.0
2023-05-11 15:30:00,49.44,49.48,49.42,49.45,354663.0,45.932,45.9692,45.9134,45.9413,354663.0
2023-05-12 09:30:00,49.51,49.51,49.38,49.43,120311.0,45.997,45.997,45.8762,45.9227,120311.0
2023-05-12 10:00:00,49.41,49.44,49.35,49.35,66345.0,45.9041,45.932,45.8484,45.8484,66345.0
2023-05-12 10:30:00,49.34,49.34,49.24,49.25,92727.0,45.8391,45.8391,45.7462,45.7555,92727.0
2023-05-12 11:00:00,49.26,49.31,49.22,49.24,78713.0,45.7648,45.8112,45.7276,45.7462,78713.0
2023-05-12 11:30:00,49.24,49.27,49.21,49.27,51328.0,45.7462,45.7741,45.7183,45.7741,51328.0
2023-05-12 12:00:00,49.27,49.27,49.15,49.15,46489.0,45.7741,45.7741,45.6626,45.6626,46489.0
2023-05-12 12:30:00,49.15,49.18,49.12,49.13,74455.0,45.6626,45.6904,45.6347,45.644,74455.0
2023-05-12 13:00:00,49.13,49.22,49.12,49.22,41937.0,45.644,45.7276,45.6347,45.7276,41937.0
2023-05-12 13:30:00,49.22,49.23,49.12,49.13,72539.0,45.7276,45.7369,45.6347,45.644,72539.0
2023-05-12 14:00:00,49.13,49.14,49.1,49.12,82271.0,45.644,45.6533,45.6161,45.6347,82271.0
2023-05-12 14:30:00,49.12,49.15,49.1,49.15,144109.0,45.6347,45.6626,45.6161,45.6626,144109.0
2023-05-12 15:00:00,49.15,49.18,49.14,49.16,85094.0,45.6626,45.6904,45.6533,45.6719,85094.0
2023-05-12 15:30:00,49.17,49.25,49.17,49.25,142959.0,45.6811,45.7555,45.6811,45.7555,142959.0
2023-05-15 09:30:00,49.49,49.52,49.44,49.49,161710.0,45.9784,46.0063,45.932,45.9784,161710.0
2023-05-15 10:00:00,49.5,49.54,49.44,49.54,90914.0,45.9877,46.0249,45.932,46.0249,90914.0
2023-05-15 10:30:00,49.54,49.6,49.53,49.57,29094.0,46.0249,46.0806,46.0156,46.0528,29094.0
2023-05-15 11:00:00,49.57,49.63,49.57,49.61,51560.0,46.0528,46.1085,46.0528,46.0899,51560.0
2023-05-15 11:30:00,49.61,49.65,49.6,49.65,21275.0,46.0899,46.1271,46.0806,46.1271,21275.0
2023-05-15 12:00:00,49.65,49.67,49.62,49.66,43370.0,46.1271,46.1457,46.0992,46.1364,43370.0
2023-05-15 12:30:00,49.64,49.75,49.64,49.75,13518.0,46.1178,46.22,46.1178,46.22,13518.0
2023-05-15 13:00:00,49.75,49.78,49.72,49.73,33636.0,46.22,46.2479,46.1921,46.2014,33636.0
2023-05-15 13:30:00,49.73,49.74,49.68,49.73,16019.0,46.2014,46.2107,46.155,46.2014,16019.0
2023-05-15 14:00:00,49.74,49.76,49.73,49.76,41401.0,46.2107,46.2293,46.2014,46.2293,41401.0
2023-05-15 14:30:00,49.76,49.78,49.74,49.76,56098.0,46.2293,46.2479,46.2107,46.2293,56098.0
2023-05-15 15:00:00,49.76,49.77,49.74,49.76,25263.0,46.2293,46.2386,46.2107,46.2293,25263.0
2023-05-15 15:30:00,49.76,49.78,49.75,49.77,94232.0,46.2293,46.2479,46.22,46.2386,94232.0
2023-05-16 09:30:00,49.51,49.62,49.48,49.49,53465.0,45.997,46.0992,45.9692,45.9784,53465.0
2023-05-16 10:00:00,49.5,49.5,49.38,49.45,27584.0,45.9877,45.9877,45.8762,45.9413,27584.0
2023-05-16 10:30:00,49.49,49.49,49.41,49.45,24742.0,45.9784,45.9784,45.9041,45.9413,24742.0
2023-05-16 11:00:00,49.45,49.46,49.41,49.46,8556.0,45.9413,45.9506,45.9041,45.9506,8556.0
2023-05-16 11:30:00,49.46,49.5,49.37,49.48,10521.0,45.9506,45.9877,45.867,45.9692,10521.0
2023-05-16 12:00:00,49.48,49.48,49.43,49.43,6798.0,45.9692,45.9692,45.9227,45.9227,6798.0
2023-05-16 12:30:00,49.43,49.45,49.41,49.44,39722.0,45.9227,45.9413,45.9041,45.932,39722.0
2023-05-16 13:00:00,49.44,49.44,49.39,49.39,112725.0,45.932,45.932,45.8855,45.8855,112725.0
2023-05-16 13:30:00,49.39,49.4,49.35,49.39,22946.0,45.8855,45.8948,45.8484,45.8855,22946.0
2023-05-16 14:00:00,49.4,49.4,49.35,49.38,40780.0,45.8948,45.8948,45.8484,45.8762,40780.0
2023-05-16 14:30:00,49.39,49.42,49.37,49.4,52209.0,45.8855,45.9134,45.867,45.8948,52209.0
2023-05-16 15:00:00,49.41,49.41,49.38,49.4,26580.0,45.9041,45.9041,45.8762,45.8948,26580.0
2023-05-16 15:30:00,49.4,49.41,49.28,49.3,237197.0,45.8948,45.9041,45.7833,45.8019,237197.0
2023-05-17 09:30:00,49.4,49.41,49.2,49.2,44076.0,45.8948,45.9041,45.709,45.709,44076.0
2023-05-17 10:00:00,49.2,49.3,49.18,49.3,156141.0,45.709,45.8019,45.6904,45.8019,156141.0
2023-05-17 10:30:00,49.3,49.31,49.23,49.25,35325.0,45.8019,45.8112,45.7369,45.7555,35325.0
2023-05-17 11:00:00,49.25,49.31,49.22,49.28,48168.0,45.7555,45.8112,45.7276,45.7833,48168.0
2023-05-17 11:30:00,49.28,49.36,49.27,49.32,66319.0,45.7833,45.8577,45.7741,45.8205,66319.0
2023-05-17 12:00:00,49.33,49.37,49.31,49.37,15446.0,45.8298,45.867,45.8112,45.867,15446.0
2023-05-17 12:30:00,49.38,49.51,49.38,49.48,57018.0,45.8762,45.997,45.8762,45.9692,57018.0
2023-05-17 13:00:00,49.49,49.53,49.48,49.53,16689.0,45.9784,46.0156,45.9692,46.0156,16689.0
2023-05-17 13:30:00,49.54,49.56,49.53,49.56,30838.0,46.0249,46.0435,46.0156,46.0435,30838.0
2023-05-17 14:00:00,49.55,49.55,49.5,49.51,26358.0,46.0342,46.0342,45.9877,45.997,26358.0
2023-05-17 14:30:00,49.52,49.52,49.48,49.48,27220.0,46.0063,46.0063,45.9692,45.9692,27220.0
2023-05-17 15:00:00,49.48,49.53,49.47,49.48,67729.0,45.9692,46.0156,45.9599,45.9692,67729.0
2023-05-17 15:30:00,49.48,49.55,49.47,49.55,205229.0,45.9692,46.0342,45.9599,46.0342,205229.0
2023-05-18 09:30:00,49.43,49.43,49.23,49.26,81118.0,45.9227,45.9227,45.7369,45.7648,81118.0
2023-05-18 10:00:00,49.27,49.32,49.21,49.29,42888.0,45.7741,45.8205,45.7183,45.7926,42888.0
2023-05-18 10:30:00,49.31,49.34,49.25,49.26,222672.0,45.8112,45.8391,45.7555,45.7648,222672.0
2023-05-18 11:00:00,49.26,49.29,49.25,49.29,282783.0,45.7648,45.7926,45.7555,45.7926,282783.0
2023-05-18 11:30:00,49.29,49.35,49.27,49.3,203274.0,45.7926,45.8484,45.7741,45.8019,203274.0
2023-05-18 12:00:00,49.29,49.3,49.18,49.19,95241.0,45.7926,45.8019,45.6904,45.6997,95241.0
2023-05-18 12:30:00,49.19,49.21,49.18,49.19,21950.0,45.6997,45.7183,45.6904,45.6997,21950.0
2023-05-18 13:00:00,49.2,49.22,49.17,49.18,392504.0,45.709,45.7276,45.6811,45.6904,392504.0
2023-05-18 13:30:00,49.17,49.2,49.13,49.15,57551.0,45.6811,45.709,45.644,45.6626,57551.0
2023-05-18 14:00:00,49.15,49.24,49.15,49.23,31267.0,45.6626,45.7462,45.6626,45.7369,31267.0
2023-05-18 14:30:00,49.23,49.27,49.22,49.27,32573.0,45.7369,45.7741,45.7276,45.7741,32573.0
2023-05-18 15:00:00,49.27,49.31,49.24,49.3,94652.0,45.7741,45.8112,45.7462,45.8019,94652.0
2023-05-18 15:30:00,49.31,49.42,49.3,49.41,122852.0,45.8112,45.9134,45.8019,45.9041,122852.0
2023-05-19 09:30:00,49.62,49.66,49.55,49.62,221781.0,46.0992,46.1364,46.0342,46.0992,221781.0
2023-05-19 10:00:00,49.62,49.63,49.55,49.63,272722.0,46.0992,46.1085,46.0342,46.1085,272722.0
2023-05-19 10:30:00,49.63,49.63,49.55,49.58,46833.0,46.1085,46.1085,46.0342,46.0621,46833.0
2023-05-19 11:00:00,49.58,49.7,49.53,49.62,40504.0,46.0621,46.1735,46.0156,46.0992,40504.0
2023-05-19 11:30:00,49.55,49.61,49.49,49.56,222419.0,46.0342,46.0899,45.9784,46.0435,222419.0
2023-05-19 12:00:00,49.57,49.58,49.53,49.54,24223.0,46.0528,46.0621,46.0156,46.0249,24223.0
2023-05-19 12:30:00,49.53,49.63,49.49,49.6,47454.0,46.0156,46.1085,45.9784,46.0806,47454.0
2023-05-19 13:00:00,49.61,49.63,49.59,49.6,24890.0,46.0899,46.1085,46.0713,46.0806,24890.0
2023-05-19 13:30:00,49.6,49.61,49.56,49.57,53737.0,46.0806,46.0899,46.0435,46.0528,53737.0
2023-05-19 14:00:00,49.57,49.57,49.52,49.55,40512.0,46.0528,46.0528,46.0063,46.0342,40512.0
2023-05-19 14:30:00,49.54,49.56,49.52,49.55,43527.0,46.0249,46.0435,46.0063,46.0342,43527.0
2023-05-19 15:00:00,49.56,49.57,49.53,49.54,110885.0,46.0435,46.0528,46.0156,46.0249,110885.0
2023-05-19 15:30:00,49.54,49.61,49.51,49.59,91533.0,46.0249,46.0899,45.997,46.0713,91533.0
2023-05-22 09:30:00,49.7,49.82,49.7,49.72,95556.0,46.1735,46.285,46.1735,46.1921,95556.0
2023-05-22 10:00:00,49.72,49.74,49.67,49.73,62366.0,46.1921,46.2107,46.1457,46.2014,62366.0
2023-05-22 10:30:00,49.73,49.75,49.67,49.69,50682.0,46.2014,46.22,46.1457,46.1643,50682.0
2023-05-22 11:00:00,49.7,49.72,49.68,49.71,32483.0,46.1735,46.1921,46.155,46.1828,32483.0
2023-05-22 11:30:00,49.72,49.73,49.67,49.72,20271.0,46.1921,46.2014,46.1457,46.1921,20271.0
2023-05-22 12:00:00,49.73,49.75,49.72,49.74,10260.0,46.2014,46.22,46.1921,46.2107,10260.0
2023-05-22 12:30:00,49.74,49.75,49.73,49.74,5526.0,46.2107,46.22,46.2014,46.2107,5526.0
2023-05-22 13:00:00,49.75,49.76,49.7,49.75,84950.0,46.22,46.2293,46.1735,46.22,84950.0
2023-05-22 13:30:00,49.74,49.78,49.74,49.77,5575.0,46.2107,46.2479,46.2107,46.2386,5575.0
2023-05-22 14:00:00,49.76,49.8,49.76,49.8,26173.0,46.2293,46.2664,46.2293,46.2664,26173.0
2023-05-22 14:30:00,49.8,49.81,49.77,49.8,30858.0,46.2664,46.2757,46.2386,46.2664,30858.0
2023-05-22 15:00:00,49.8,49.8,49.71,49.73,29879.0,46.2664,46.2664,46.1828,46.2014,29879.0
2023-05-22 15:30:00,49.73,49.73,49.69,49.71,96000.0,46.2014,46.2014,46.1643,46.1828,96000.0
2023-05-23 09:30:00,49.35,49.35,49.24,49.3,211446.0,45.8484,45.8484,45.7462,45.8019,211446.0
2023-05-23 10:00:00,49.3,49.37,49.3,49.35,106185.0,45.8019,45.867,45.8019,45.8484,106185.0
2023-05-23 10:30:00,49.36,49.36,49.29,49.31,17302.0,45.8577,45.8577,45.7926,45.8112,17302.0
2023-05-23 11:00:00,49.3,49.32,49.27,49.3,24336.0,45.8019,45.8205,45.7741,45.8019,24336.0
2023-05-23 11:30:00,49.3,49.34,49.28,49.33,16545.0,45.8019,45.8391,45.7833,45.8298,16545.0
2023-05-23 12:00:00,49.32,49.32,49.23,49.24,35404.0,45.8205,45.8205,45.7369,45.7462,35404.0
2023-05-23 12:30:00,49.24,49.25,49.15,49.19,46714.0,45.7462,45.7555,45.6626,45.6997,46714.0
2023-05-23 13:00:00,49.19,49.24,49.16,49.16,57483.0,45.6997,45.7462,45.6719,45.6719,57483.0
2023-05-23 13:30:00,49.15,49.18,49.13,49.14,33534.0,45.6626,45.6904,45.644,45.6533,33534.0
2023-05-23 14:00:00,49.14,49.17,49.02,49.05,63359.0,45.6533,45.6811,45.5418,45.5697,63359.0
2023-05-23 14:30:00,49.04,49.09,49.02,49.09,64756.0,45.5604,45.6068,45.5418,45.6068,64756.0
2023-05-23 15:00:00,49.08,49.09,49.02,49.05,98900.0,45.5975,45.6068,45.5418,45.5697,98900.0
2023-05-23 15:30:00,49.05,49.07,48.99,49.01,956118.0,45.5697,45.5882,45.5139,45.5325,956118.0
2023-05-24 09:30:00,48.62,48.68,48.43,48.46,133427.0,45.1702,45.2259,44.9937,45.0215,133427.0
2023-05-24 10:00:00,48.45,48.46,48.37,48.41,60359.0,45.0122,45.0215,44.9379,44.9751,60359.0
2023-05-24 10:30:00,48.4,48.46,48.39,48.43,75318.0,44.9658,45.0215,44.9565,44.9937,75318.0
2023-05-24 11:00:00,48.43,48.49,48.39,48.46,51106.0,44.9937,45.0494,44.9565,45.0215,51106.0
2023-05-24 11:30:00,48.46,48.48,48.43,48.43,83327.0,45.0215,45.0401,44.9937,44.9937,83327.0
2023-05-24 12:00:00,48.43,48.47,48.36,48.38,50287.0,44.9937,45.0308,44.9286,44.9472,50287.0
2023-05-24 12:30:00,48.38,48.44,48.37,48.42,36498.0,44.9472,45.0029,44.9379,44.9844,36498.0
2023-05-24 13:00:00,48.42,48.46,48.37,48.4,84100.0,44.9844,45.0215,44.9379,44.9658,84100.0
2023-05-24 13:30:00,48.41,48.46,48.4,48.44,190823.0,44.9751,45.0215,44.9658,45.0029,190823.0
2023-05-24 14:00:00,48.44,48.46,48.38,48.39,38109.0,45.0029,45.0215,44.9472,44.9565,38109.0
2023-05-24 14:30:00,48.39,48.43,48.35,48.35,59170.0,44.9565,44.9937,44.9193,44.9193,59170.0
2023-05-24 15:00:00,48.36,48.46,48.34,48.43,114839.0,44.9286,45.0215,44.91,44.9937,114839.0
2023-05-24 15:30:00,48.43,48.48,48.35,48.38,194520.0,44.9937,45.0401,44.9193,44.9472,194520.0
2023-05-25 09:30:00,48.37,48.38,48.23,48.27,56036.0,44.9379,44.9472,44.8078,44.845,56036.0
2023-05-25 10:00:00,48.28,48.32,48.22,48.25,36069.0,44.8543,44.8915,44.7986,44.8264,36069.0
2023-05-25 10:30:00,48.25,48.32,48.22,48.3,119442.0,44.8264,44.8915,44.7986,44.8729,119442.0
2023-05-25 11:00:00,48.3,48.33,48.21,48.21,84900.0,44.8729,44.9007,44.7893,44.7893,84900.0
2023-05-25 11:30:00,48.21,48.21,48.1,48.16,70402.0,44.7893,44.7893,44.6871,44.7428,70402.0
2023-05-25 12:00:00,48.17,48.22,48.17,48.21,37671.0,44.7521,44.7986,44.7521,44.7893,37671.0
2023-05-25 12:30:00,48.21,48.23,48.16,48.16,111831.0,44.7893,44.8078,44.7428,44.7428,111831.0
2023-05-25 13:00:00,48.17,48.29,48.14,48.28,16288.0,44.7521,44.8636,44.7242,44.8543,16288.0
2023-05-25 13:30:00,48.28,48.3,48.27,48.3,26353.0,44.8543,44.8729,44.845,44.8729,26353.0
2023-05-25 14:00:00,48.3,48.36,48.28,48.32,41034.0,44.8729,44.9286,44.8543,44.8915,41034.0
2023-05-25 14:30:00,48.32,48.32,48.2,48.23,93636.0,44.8915,44.8915,44.78,44.8078,93636.0
2023-05-25 15:00:00,48.23,48.31,48.22,48.31,117859.0,44.8078,44.8822,44.7986,44.8822,117859.0
2023-05-25 15:30:00,48.29,48.31,48.25,48.27,188606.0,44.8636,44.8822,44.8264,44.845,188606.0
2023-05-26 09:30:00,48.51,48.7,48.51,48.62,85412.0,45.068,45.2445,45.068,45.1702,85412.0
2023-05-26 10:00:00,48.63,48.85,48.63,48.83,85292.0,45.1795,45.3839,45.1795,45.3653,85292.0
2023-05-26 10:30:00,48.83,48.84,48.78,48.83,30854.0,45.3653,45.3746,45.3188,45.3653,30854.0
2023-05-26 11:00:00,48.83,48.84,48.71,48.72,24462.0,45.3653,45.3746,45.2538,45.2631,24462.0
2023-05-26 11:30:00,48.74,48.78,48.72,48.77,18493.0,45.2817,45.3188,45.2631,45.3095,18493.0
2023-05-26 12:00:00,48.77,48.81,48.77,48.81,12173.0,45.3095,45.3467,45.3095,45.3467,12173.0
2023-05-26 12:30:00,48.82,48.83,48.8,48.82,13781.0,45.356,45.3653,45.3374,45.356,13781.0
2023-05-26 13:00:00,48.82,48.85,48.79,48.8,9087.0,45.356,45.3839,45.3281,45.3374,9087.0
2023-05-26 13:30:00,48.8,48.83,48.78,48.81,9982.0,45.3374,45.3653,45.3188,45.3467,9982.0
2023-05-26 14:00:00,48.82,48.83,48.77,48.83,32005.0,45.356,45.3653,45.3095,45.3653,32005.0
2023-05-26 14:30:00,48.84,48.87,48.83,48.85,33102.0,45.3746,45.4024,45.3653,45.3839,33102.0
2023-05-26 15:00:00,48.85,48.88,48.83,48.84,55271.0,45.3839,45.4117,45.3653,45.3746,55271.0
2023-05-26 15:30:00,48.84,48.85,48.8,48.83,128472.0,45.3746,45.3839,45.3374,45.3653,128472.0
2023-05-30 09:30:00,48.7,48.73,48.56,48.57,100525.0,45.2445,45.2724,45.1144,45.1237,100525.0
2023-05-30 10:00:00,48.55,48.56,48.43,48.45,89013.0,45.1051,45.1144,44.9937,45.0122,89013.0
2023-05-30 10:30:00,48.45,48.51,48.39,48.4,18097.0,45.0122,45.068,44.9565,44.9658,18097.0
2023-05-30 11:00:00,48.41,48.41,48.29,48.32,59404.0,44.9751,44.9751,44.8636,44.8915,59404.0
2023-05-30 11:30:00,48.33,48.37,48.3,48.33,18730.0,44.9007,44.9379,44.8729,44.9007,18730.0
2023-05-30 12:00:00,48.34,48.36,48.29,48.34,48892.0,44.91,44.9286,44.8636,44.91,48892.0
2023-05-30 12:30:00,48.34,48.35,48.27,48.33,22591.0,44.91,44.9193,44.845,44.9007,22591.0
2023-05-30 13:00:00,48.32,48.32,48.22,48.23,16617.0,44.8915,44.8915,44.7986,44.8078,16617.0
2023-05-30 13:30:00,48.24,48.26,48.22,48.22,10596.0,44.8171,44.8357,44.7986,44.7986,10596.0
2023-05-30 14:00:00,48.23,48.3,48.21,48.29,63820.0,44.8078,44.8729,44.7893,44.8636,63820.0
2023-05-30 14:30:00,48.29,48.34,48.28,48.32,69047.0,44.8636,44.91,44.8543,44.8915,69047.0
2023-05-30 15:00:00,48.32,48.37,48.3,48.36,55473.0,44.8915,44.9379,44.8729,44.9286,55473.0
2023-05-30 15:30:00,48.36,48.37,48.31,48.35,230865.0,44.9286,44.9379,44.8822,44.9193,230865.0
2023-05-31 09:30:00,47.91,47.94,47.82,47.86,127633.0,44.5106,44.5384,44.4269,44.4641,127633.0
2023-05-31 10:00:00,47.83,47.83,47.58,47.6,230359.0,44.4362,44.4362,44.204,44.2225,230359.0
2023-05-31 10:30:00,47.6,47.65,47.58,47.58,216830.0,44.2225,44.269,44.204,44.204,216830.0
2023-05-31 11:00:00,47.58,47.61,47.52,47.52,188351.0,44.204,44.2318,44.1482,44.1482,188351.0
2023-05-31 11:30:00,47.52,47.63,47.51,47.58,84749.0,44.1482,44.2504,44.1389,44.204,84749.0
2023-05-31 12:00:00,47.59,47.61,47.54,47.56,25795.0,44.2133,44.2318,44.1668,44.1854,25795.0
2023-05-31 12:30:00,47.56,47.63,47.54,47.6,48978.0,44.1854,44.2504,44.1668,44.2225,48978.0
2023-05-31 13:00:00,47.61,47.65,47.59,47.65,50261.0,44.2318,44.269,44.2133,44.269,50261.0
2023-05-31 13:30:00,47.67,47.8,47.67,47.8,57351.0,44.2876,44.4084,44.2876,44.4084,57351.0
2023-05-31 14:00:00,47.8,47.85,47.78,47.84,356793.0,44.4084,44.4548,44.3898,44.4455,356793.0
2023-05-31 14:30:00,47.84,47.86,47.78,47.81,160102.0,44.4455,44.4641,44.3898,44.4176,160102.0
2023-05-31 15:00:00,47.81,47.82,47.78,47.82,203766.0,44.4176,44.4269,44.3898,44.4269,203766.0
2023-05-31 15:30:00,47.81,47.89,47.8,47.83,554975.0,44.4176,44.492,44.4084,44.4362,554975.0
2023-06-01 09:30:00,48.06,48.18,48.03,48.09,102459.0,44.6499,44.7614,44.622,44.6778,102459.0
2023-06-01 10:00:00,48.09,48.22,48.09,48.2,66172.0,44.6778,44.7986,44.6778,44.78,66172.0
2023-06-01 10:30:00,48.19,48.39,48.18,48.38,87337.0,44.7707,44.9565,44.7614,44.9472,87337.0
2023-06-01 11:00:00,48.38,48.45,48.36,48.44,134913.0,44.9472,45.0122,44.9286,45.0029,134913.0
2023-06-01 11:30:00,48.44,48.55,48.44,48.54,35341.0,45.0029,45.1051,45.0029,45.0958,35341.0
2023-06-01 12:00:00,48.55,48.58,48.51,48.56,62016.0,45.1051,45.133,45.068,45.1144,62016.0
2023-06-01 12:30:00,48.57,48.61,48.54,48.6,60314.0,45.1237,45.1609,45.0958,45.1516,60314.0
2023-06-01 13:00:00,48.59,48.61,48.57,48.61,71685.0,45.1423,45.1609,45.1237,45.1609,71685.0
2023-06-01 13:30:00,48.6,48.62,48.58,48.62,120249.0,45.1516,45.1702,45.133,45.1702,120249.0
2023-06-01 14:00:00,48.61,48.64,48.6,48.64,69373.0,45.1609,45.1888,45.1516,45.1888,69373.0
2023-06-01 14:30:00,48.63,48.64,48.59,48.61,162178.0,45.1795,45.1888,45.1423,45.1609,162178.0
2023-06-01 15:00:00,48.61,48.64,48.58,48.59,109260.0,45.1609,45.1888,45.133,45.1423,109260.0
2023-06-01 15:30:00,48.59,48.61,48.54,48.6,320214.0,45.1423,45.1609,45.0958,45.1516,320214.0
2023-06-02 09:30:00,49.3,49.36,49.22,49.23,178604.0,45.8019,45.8577,45.7276,45.7369,178604.0
2023-06-02 10:00:00,49.23,49.29,49.2,49.26,134461.0,45.7369,45.7926,45.709,45.7648,134461.0
2023-06-02 10:30:00,49.25,49.33,49.22,49.29,67995.0,45.7555,45.8298,45.7276,45.7926,67995.0
2023-06-02 11:00:00,49.3,49.36,49.3,49.36,56448.0,45.8019,45.8577,45.8019,45.8577,56448.0
2023-06-02 11:30:00,49.35,49.35,49.23,49.3,49535.0,45.8484,45.8484,45.7369,45.8019,49535.0
2023-06-02 12:00:00,49.3,49.33,49.25,49.28,106141.0,45.8019,45.8298,45.7555,45.7833,106141.0
2023-06-02 12:30:00,49.29,49.33,49.28,49.32,41108.0,45.7926,45.8298,45.7833,45.8205,41108.0
2023-06-02 13:00:00,49.32,49.37,49.3,49.37,20273.0,45.8205,45.867,45.8019,45.867,20273.0
2023-06-02 13:30:00,49.37,49.37,49.31,49.33,34705.0,45.867,45.867,45.8112,45.8298,34705.0
2023-06-02 14:00:00,49.34,49.34,49.29,49.33,45718.0,45.8391,45.8391,45.7926,45.8298,45718.0
2023-06-02 14:30:00,49.34,49.37,49.33,49.36,39472.0,45.8391,45.867,45.8298,45.8577,39472.0
2023-06-02 15:00:00,49.36,49.38,49.34,49.34,55183.0,45.8577,45.8762,45.8391,45.8391,55183.0
2023-06-02 15:30:00,49.34,49.38,49.33,49.34,320869.0,45.8391,45.8762,45.8298,45.8391,320869.0
2023-06-05 09:30:00,49.26,49.26,49.15,49.16,94480.0,45.7648,45.7648,45.6626,45.6719,94480.0
2023-06-05 10:00:00,49.21,49.3,49.09,49.13,50068.0,45.7183,45.8019,45.6068,45.644,50068.0
2023-06-05 10:30:00,49.11,49.2,49.08,49.12,144900.0,45.6254,45.709,45.5975,45.6347,144900.0
2023-06-05 11:00:00,49.14,49.17,49.11,49.14,17376.0,45.6533,45.6811,45.6254,45.6533,17376.0
2023-06-05 11:30:00,49.13,49.19,49.09,49.19,33065.0,45.644,45.6997,45.6068,45.6997,33065.0
2023-06-05 12:00:00,49.21,49.26,49.18,49.25,40743.0,45.7183,45.7648,45.6904,45.7555,40743.0
2023-06-05 12:30:00,49.25,49.26,49.22,49.25,68114.0,45.7555,45.7648,45.7276,45.7555,68114.0
2023-06-05 13:00:00,49.25,49.25,49.17,49.17,20000.0,45.7555,45.7555,45.6811,45.6811,20000.0
2023-06-05 13:30:00,49.17,49.2,49.15,49.2,40589.0,45.6811,45.709,45.6626,45.709,40589.0
2023-06-05 14:00:00,49.2,49.21,49.14,49.17,42648.0,45.709,45.7183,45.6533,45.6811,42648.0
2023-06-05 14:30:00,49.18,49.18,49.08,49.15,138087.0,45.6904,45.6904,45.5975,45.6626,138087.0
2023-06-05 15:00:00,49.15,49.16,49.09,49.15,160655.0,45.6626,45.6719,45.6068,45.6626,160655.0
2023-06-05 15:30:00,49.14,49.17,49.11,49.12,158205.0,45.6533,45.6811,45.6254,45.6347,158205.0
2023-06-06 09:30:00,49.18,49.21,49.14,49.18,49877.0,45.6904,45.7183,45.6533,45.6904,49877.0
2023-06-06 10:00:00,49.19,49.28,49.18,49.26,65294.0,45.6997,45.7833,45.6904,45.7648,65294.0
2023-06-06 10:30:00,49.26,49.37,49.25,49.36,63650.0,45.7648,45.867,45.7555,45.8577,63650.0
2023-06-06 11:00:00,49.36,49.42,49.34,49.41,50388.0,45.8577,45.9134,45.8391,45.9041,50388.0
2023-06-06 11:30:00,49.41,49.51,49.41,49.51,133125.0,45.9041,45.997,45.9041,45.997,133125.0
2023-06-06 12:00:00,49.52,49.53,49.48,49.48,72622.0,46.0063,46.0156,45.9692,45.9692,72622.0
2023-06-06 12:30:00,49.49,49.49,49.43,49.45,35329.0,45.9784,45.9784,45.9227,45.9413,35329.0
2023-06-06 13:00:00,49.45,49.49,49.43,49.47,57668.0,45.9413,45.9784,45.9227,45.9599,57668.0
2023-06-06 13:30:00,49.47,49.48,49.44,49.45,73209.0,45.9599,45.9692,45.932,45.9413,73209.0
2023-06-06 14:00:00,49.45,49.51,49.43,49.51,41317.0,45.9413,45.997,45.9227,45.997,41317.0
2023-06-06 14:30:00,49.51,49.53,49.49,49.51,30585.0,45.997,46.0156,45.9784,45.997,30585.0
2023-06-06 15:00:00,49.51,49.55,49.49,49.54,41533.0,45.997,46.0342,45.9784,46.0249,41533.0
2023-06-06 15:30:00,49.54,49.57,49.5,49.53,472542.0,46.0249,46.0528,45.9877,46.0156,472542.0
2023-06-07 09:30:00,48.6,48.8,48.6,48.8,103701.0,45.8962,46.0851,45.8962,46.0851,103701.0
2023-06-07 10:00:00,48.8,48.81,48.6,48.62,88235.0,46.0851,46.0945,45.8962,45.9151,88235.0
2023-06-07 10:30:00,48.62,48.63,48.46,48.5,26997.0,45.9151,45.9245,45.764,45.8018,26997.0
2023-06-07 11:00:00,48.51,48.57,48.49,48.55,32388.0,45.8112,45.8679,45.7923,45.849,32388.0
2023-06-07 11:30:00,48.55,48.58,48.44,48.45,37254.0,45.849,45.8773,45.7451,45.7545,37254.0
2023-06-07 12:00:00,48.46,48.5,48.42,48.43,130155.0,45.764,45.8018,45.7262,45.7357,130155.0
2023-06-07 12:30:00,48.44,48.48,48.39,48.41,161099.0,45.7451,45.7829,45.6979,45.7168,161099.0
2023-06-07 13:00:00,48.4,48.42,48.34,48.38,160833.0,45.7073,45.7262,45.6507,45.6884,160833.0
2023-06-07 13:30:00,48.37,48.41,48.35,48.41,148066.0,45.679,45.7168,45.6601,45.7168,148066.0
2023-06-07 14:00:00,48.41,48.45,48.4,48.43,23042.0,45.7168,45.7545,45.7073,45.7357,23042.0
2023-06-07 14:30:00,48.42,48.45,48.39,48.44,110231.0,45.7262,45.7545,45.6979,45.7451,110231.0
2023-06-07 15:00:00,48.45,48.47,48.41,48.44,42430.0,45.7545,45.7734,45.7168,45.7451,42430.0
2023-06-07 15:30:00,48.44,48.46,48.33,48.38,265871.0,45.7451,45.764,45.6412,45.6884,265871.0
2023-06-08 09:30:00,48.54,48.61,48.5,48.56,99903.0,45.8395,45.9056,45.8018,45.8584,99903.0
2023-06-08 10:00:00,48.55,48.65,48.54,48.64,69752.0,45.849,45.9434,45.8395,45.934,69752.0
2023-06-08 10:30:00,48.65,48.67,48.61,48.66,35377.0,45.9434,45.9623,45.9056,45.9529,35377.0
2023-06-08 11:00:00,48.66,48.73,48.65,48.73,64173.0,45.9529,46.019,45.9434,46.019,64173.0
2023-06-08 11:30:00,48.73,48.74,48.66,48.67,41330.0,46.019,46.0284,45.9529,45.9623,41330.0
2023-06-08 12:00:00,48.67,48.78,48.65,48.78,45278.0,45.9623,46.0662,45.9434,46.0662,45278.0
2023-06-08 12:30:00,48.77,48.77,48.73,48.76,41621.0,46.0567,46.0567,46.019,46.0473,41621.0
2023-06-08 13:00:00,48.77,48.78,48.72,48.73,38999.0,46.0567,46.0662,46.0095,46.019,38999.0
2023-06-08 13:30:00,48.73,48.75,48.69,48.73,47521.0,46.019,46.0379,45.9812,46.019,47521.0
2023-06-08 14:00:00,48.73,48.78,48.71,48.78,45183.0,46.019,46.0662,46.0001,46.0662,45183.0
2023-06-08 14:30:00,48.78,48.8,48.77,48.8,90690.0,46.0662,46.0851,46.0567,46.0851,90690.0
2023-06-08 15:00:00,48.8,48.81,48.77,48.8,78670.0,46.0851,46.0945,46.0567,46.0851,78670.0
2023-06-08 15:30:00,48.79,48.85,48.78,48.82,372292.0,46.0756,46.1323,46.0662,46.104,372292.0
2023-06-09 09:30:00,48.87,48.91,48.81,48.9,58904.0,46.1512,46.189,46.0945,46.1795,58904.0
2023-06-09 10:00:00,48.9,48.98,48.89,48.97,22053.0,46.1795,46.2551,46.1701,46.2456,22053.0
2023-06-09 10:30:00,48.97,48.97,48.83,48.9,46099.0,46.2456,46.2456,46.1134,46.1795,46099.0
2023-06-09 11:00:00,48.89,48.93,48.82,48.82,103855.0,46.1701,46.2078,46.104,46.104,103855.0
2023-06-09 11:30:00,48.82,48.86,48.79,48.81,46811.0,46.104,46.1417,46.0756,46.0945,46811.0
2023-06-09 12:00:00,48.81,48.84,48.77,48.78,175306.0,46.0945,46.1228,46.0567,46.0662,175306.0
2023-06-09 12:30:00,48.79,48.83,48.76,48.83,12315.0,46.0756,46.1134,46.0473,46.1134,12315.0
2023-06-09 13:00:00,48.83,48.85,48.82,48.84,16666.0,46.1134,46.1323,46.104,46.1228,16666.0
2023-06-09 13:30:00,48.84,48.89,48.84,48.87,19702.0,46.1228,46.1701,46.1228,46.1512,19702.0
2023-06-09 14:00:00,48.88,48.9,48.85,48.85,188510.0,46.1606,46.1795,46.1323,46.1323,188510.0
2023-06-09 14:30:00,48.86,48.86,48.82,48.85,24471.0,46.1417,46.1417,46.104,46.1323,24471.0
2023-06-09 15:00:00,48.85,48.86,48.81,48.83,58774.0,46.1323,46.1417,46.0945,46.1134,58774.0
2023-06-09 15:30:00,48.83,48.85,48.81,48.84,156543.0,46.1134,46.1323,46.0945,46.1228,156543.0
2023-06-12 09:30:00,48.97,48.97,48.87,48.91,63530.0,46.2456,46.2456,46.1512,46.189,63530.0
2023-06-12 10:00:00,48.92,48.93,48.87,48.89,22691.0,46.1984,46.2078,46.1512,46.1701,22691.0
2023-06-12 10:30:00,48.9,48.91,48.85,48.9,67356.0,46.1795,46.189,46.1323,46.1795,67356.0
2023-06-12 11:00:00,48.91,48.93,48.88,48.91,36222.0,46.189,46.2078,46.1606,46.189,36222.0
2023-06-12 11:30:00,48.9,48.91,48.87,48.88,30097.0,46.1795,46.189,46.1512,46.1606,30097.0
2023-06-12 12:00:00,48.88,48.9,48.88,48.89,15887.0,46.1606,46.1795,46.1606,46.1701,15887.0
2023-06-12 12:30:00,48.9,48.93,48.89,48.9,9646.0,46.1795,46.2078,46.1701,46.1795,9646.0
2023-06-12 13:00:00,48.91,48.92,48.88,48.89,14707.0,46.189,46.1984,46.1606,46.1701,14707.0
2023-06-12 13:30:00,48.89,48.94,48.87,48.94,23982.0,46.1701,46.2173,46.1512,46.2173,23982.0
2023-06-12 14:00:00,48.94,48.95,48.91,48.92,50847.0,46.2173,46.2267,46.189,46.1984,50847.0
2023-06-12 14:30:00,48.92,48.96,48.91,48.96,28714.0,46.1984,46.2362,46.189,46.2362,28714.0
2023-06-12 15:00:00,48.96,49.02,48.95,49.01,42312.0,46.2362,46.2928,46.2267,46.2834,42312.0
2023-06-12 15:30:00,49.0,49.03,48.98,49.02,426941.0,46.2739,46.3023,46.2551,46.2928,426941.0
2023-06-13 09:30:00,49.48,49.56,49.45,49.45,414347.0,46.7272,46.8028,46.6989,46.6989,414347.0
2023-06-13 10:00:00,49.46,49.54,49.39,49.54,118714.0,46.7084,46.7839,46.6422,46.7839,118714.0
2023-06-13 10:30:00,49.53,49.57,49.49,49.52,96933.0,46.7745,46.8122,46.7367,46.765,96933.0
2023-06-13 11:00:00,49.52,49.58,49.49,49.52,36529.0,46.765,46.8217,46.7367,46.765,36529.0
2023-06-13 11:30:00,49.52,49.52,49.46,49.46,397558.0,46.765,46.765,46.7084,46.7084,397558.0
2023-06-13 12:00:00,49.45,49.52,49.44,49.52,95031.0,46.6989,46.765,46.6895,46.765,95031.0
2023-06-13 12:30:00,49.51,49.55,49.51,49.54,73209.0,46.7556,46.7933,46.7556,46.7839,73209.0
2023-06-13 13:00:00,49.54,49.57,49.5,49.52,104086.0,46.7839,46.8122,46.7461,46.765,104086.0
2023-06-13 13:30:00,49.52,49.52,49.46,49.48,125137.0,46.765,46.765,46.7084,46.7272,125137.0
2023-06-13 14:00:00,49.48,49.51,49.4,49.41,123643.0,46.7272,46.7556,46.6517,46.6611,123643.0
2023-06-13 14:30:00,49.41,49.45,49.38,49.44,175770.0,46.6611,46.6989,46.6328,46.6895,175770.0
2023-06-13 15:00:00,49.44,49.48,49.44,49.46,218400.0,46.6895,46.7272,46.6895,46.7084,218400.0
2023-06-13 15:30:00,49.46,49.49,49.45,49.48,272982.0,46.7084,46.7367,46.6989,46.7272,272982.0
2023-06-14 09:30:00,49.69,49.81,49.63,49.77,70936.0,46.9256,47.0389,46.8689,47.0011,70936.0
2023-06-14 10:00:00,49.77,49.84,49.76,49.81,72198.0,47.0011,47.0672,46.9917,47.0389,72198.0
2023-06-14 10:30:00,49.8,49.87,49.79,49.83,52579.0,47.0294,47.0955,47.02,47.0578,52579.0
2023-06-14 11:00:00,49.82,49.87,49.81,49.86,39364.0,47.0483,47.0955,47.0389,47.0861,39364.0
2023-06-14 11:30:00,49.86,49.86,49.81,49.84,18234.0,47.0861,47.0861,47.0389,47.0672,18234.0
2023-06-14 12:00:00,49.83,49.88,49.79,49.88,17156.0,47.0578,47.105,47.02,47.105,17156.0
2023-06-14 12:30:00,49.86,49.86,49.84,49.86,35332.0,47.0861,47.0861,47.0672,47.0861,35332.0
2023-06-14 13:00:00,49.86,49.86,49.79,49.8,43433.0,47.0861,47.0861,47.02,47.0294,43433.0
2023-06-14 13:30:00,49.78,49.82,49.78,49.8,8763.0,47.0106,47.0483,47.0106,47.0294,8763.0
2023-06-14 14:00:00,49.71,49.71,49.41,49.49,57590.0,46.9444,46.9444,46.6611,46.7367,57590.0
2023-06-14 14:30:00,49.48,49.78,49.44,49.71,80322.0,46.7272,47.0106,46.6895,46.9444,80322.0
2023-06-14 15:00:00,49.71,49.82,49.63,49.69,125422.0,46.9444,47.0483,46.8689,46.9256,125422.0
2023-06-14 15:30:00,49.69,49.74,49.61,49.71,299902.0,46.9256,46.9728,46.85,46.9444,299902.0
2023-06-15 09:30:00,49.77,49.89,49.73,49.89,288860.0,47.0011,47.1144,46.9633,47.1144,288860.0
2023-06-15 10:00:00,49.9,49.99,49.87,49.99,71324.0,47.1239,47.2089,47.0955,47.2089,71324.0
2023-06-15 10:30:00,49.99,49.99,49.9,49.95,63487.0,47.2089,47.2089,47.1239,47.1711,63487.0
2023-06-15 11:00:00,49.95,50.05,49.92,50.05,60984.0,47.1711,47.2655,47.1428,47.2655,60984.0
2023-06-15 11:30:00,50.04,50.06,50.0,50.03,197153.0,47.2561,47.275,47.2183,47.2466,197153.0
2023-06-15 12:00:00,50.03,50.09,50.02,50.08,92288.0,47.2466,47.3033,47.2372,47.2939,92288.0
2023-06-15 12:30:00,50.08,50.1,50.05,50.08,26300.0,47.2939,47.3127,47.2655,47.2939,26300.0
2023-06-15 13:00:00,50.07,50.09,50.04,50.09,37947.0,47.2844,47.3033,47.2561,47.3033,37947.0
2023-06-15 13:30:00,50.09,50.13,50.08,50.12,39956.0,47.3033,47.3411,47.2939,47.3316,39956.0
2023-06-15 14:00:00,50.13,50.14,50.09,50.13,64506.0,47.3411,47.3505,47.3033,47.3411,64506.0
2023-06-15 14:30:00,50.14,50.21,50.13,50.2,76435.0,47.3505,47.4166,47.3411,47.4072,76435.0
2023-06-15 15:00:00,50.21,50.21,50.16,50.18,92628.0,47.4166,47.4166,47.3694,47.3883,92628.0
2023-06-15 15:30:00,50.18,50.2,50.13,50.19,214131.0,47.3883,47.4072,47.3411,47.3977,214131.0
2023-06-16 09:30:00,50.36,50.38,50.24,50.27,77431.0,47.5583,47.5772,47.445,47.4733,77431.0
2023-06-16 10:00:00,50.28,50.35,50.18,50.24,52872.0,47.4827,47.5488,47.3883,47.445,52872.0
2023-06-16 10:30:00,50.26,50.3,50.15,50.22,44485.0,47.4638,47.5016,47.36,47.4261,44485.0
2023-06-16 11:00:00,50.21,50.25,50.16,50.16,15789.0,47.4166,47.4544,47.3694,47.3694,15789.0
2023-06-16 11:30:00,50.19,50.2,50.09,50.14,22439.0,47.3977,47.4072,47.3033,47.3505,22439.0
2023-06-16 12:00:00,50.15,50.19,50.12,50.18,32864.0,47.36,47.3977,47.3316,47.3883,32864.0
2023-06-16 12:30:00,50.19,50.24,50.18,50.24,20500.0,47.3977,47.445,47.3883,47.445,20500.0
2023-06-16 13:00:00,50.25,50.25,50.2,50.23,31296.0,47.4544,47.4544,47.4072,47.4355,31296.0
2023-06-16 13:30:00,50.21,50.22,50.18,50.21,19376.0,47.4166,47.4261,47.3883,47.4166,19376.0
2023-06-16 14:00:00,50.21,50.21,50.18,50.2,71041.0,47.4166,47.4166,47.3883,47.4072,71041.0
2023-06-16 14:30:00,50.2,50.2,50.16,50.16,212803.0,47.4072,47.4072,47.3694,47.3694,212803.0
2023-06-16 15:00:00,50.16,50.17,50.09,50.12,225219.0,47.3694,47.3789,47.3033,47.3316,225219.0
2023-06-16 15:30:00,50.11,50.14,50.05,50.08,361735.0,47.3222,47.3505,47.2655,47.2939,361735.0
2023-06-20 09:30:00,49.52,49.54,49.4,49.41,45967.0,46.765,46.7839,46.6517,46.6611,45967.0
2023-06-20 10:00:00,49.41,49.43,49.24,49.25,376886.0,46.6611,46.68,46.5006,46.51,376886.0
2023-06-20 10:30:00,49.24,49.3,49.22,49.28,193415.0,46.5006,46.5573,46.4817,46.5384,193415.0
2023-06-20 11:00:00,49.28,49.33,49.24,49.25,30317.0,46.5384,46.5856,46.5006,46.51,30317.0
2023-06-20 11:30:00,49.26,49.29,49.25,49.27,16814.0,46.5195,46.5478,46.51,46.5289,16814.0
2023-06-20 12:00:00,49.25,49.34,49.23,49.34,34605.0,46.51,46.595,46.4911,46.595,34605.0
2023-06-20 12:30:00,49.34,49.37,49.32,49.36,32594.0,46.595,46.6234,46.5761,46.6139,32594.0
2023-06-20 13:00:00,49.38,49.41,49.35,49.39,24007.0,46.6328,46.6611,46.6045,46.6422,24007.0
2023-06-20 13:30:00,49.39,49.4,49.34,49.36,28353.0,46.6422,46.6517,46.595,46.6139,28353.0
2023-06-20 14:00:00,49.36,49.38,49.34,49.37,44868.0,46.6139,46.6328,46.595,46.6234,44868.0
2023-06-20 14:30:00,49.38,49.38,49.34,49.37,21925.0,46.6328,46.6328,46.595,46.6234,21925.0
2023-06-20 15:00:00,49.37,49.38,49.33,49.35,63004.0,46.6234,46.6328,46.5856,46.6045,63004.0
2023-06-20 15:30:00,49.36,49.39,49.3,49.31,277024.0,46.6139,46.6422,46.5573,46.5667,277024.0
2023-06-21 09:30:00,49.17,49.23,49.15,49.19,70099.0,46.4345,46.4911,46.4156,46.4534,70099.0
2023-06-21 10:00:00,49.18,49.26,49.15,49.26,37901.0,46.4439,46.5195,46.4156,46.5195,37901.0
2023-06-21 10:30:00,49.28,49.31,49.22,49.27,136015.0,46.5384,46.5667,46.4817,46.5289,136015.0
2023-06-21 11:00:00,49.27,49.27,49.15,49.24,27733.0,46.5289,46.5289,46.4156,46.5006,27733.0
2023-06-21 11:30:00,49.25,49.29,49.24,49.25,56545.0,46.51,46.5478,46.5006,46.51,56545.0
2023-06-21 12:00:00,49.25,49.33,49.24,49.32,23526.0,46.51,46.5856,46.5006,46.5761,23526.0
2023-06-21 12:30:00,49.34,49.35,49.3,49.31,29592.0,46.595,46.6045,46.5573,46.5667,29592.0
2023-06-21 13:00:00,49.3,49.32,49.28,49.3,15222.0,46.5573,46.5761,46.5384,46.5573,15222.0
2023-06-21 13:30:00,49.3,49.37,49.29,49.37,21788.0,46.5573,46.6234,46.5478,46.6234,21788.0
2023-06-21 14:00:00,49.38,49.46,49.37,49.46,38870.0,46.6328,46.7084,46.6234,46.7084,38870.0
2023-06-21 14:30:00,49.46,49.47,49.42,49.43,50386.0,46.7084,46.7178,46.6706,46.68,50386.0
2023-06-21 15:00:00,49.43,49.43,49.38,49.39,89966.0,46.68,46.68,46.6328,46.6422,89966.0
2023-06-21 15:30:00,49.38,49.39,49.32,49.32,292202.0,46.6328,46.6422,46.5761,46.5761,292202.0
2023-06-22 09:30:00,48.95,49.06,48.93,49.06,407590.0,46.2267,46.3306,46.2078,46.3306,407590.0
2023-06-22 10:00:00,49.05,49.11,49.02,49.06,59890.0,46.3212,46.3778,46.2928,46.3306,59890.0
2023-06-22 10:30:00,49.07,49.07,48.97,49.0,19797.0,46.3401,46.3401,46.2456,46.2739,19797.0
2023-06-22 11:00:00,49.0,49.04,48.97,48.98,25006.0,46.2739,46.3117,46.2456,46.2551,25006.0
2023-06-22 11:30:00,48.98,49.09,48.97,49.04,18162.0,46.2551,46.3589,46.2456,46.3117,18162.0
2023-06-22 12:00:00,49.04,49.04,49.01,49.04,76990.0,46.3117,46.3117,46.2834,46.3117,76990.0
2023-06-22 12:30:00,49.03,49.06,49.02,49.05,40470.0,46.3023,46.3306,46.2928,46.3212,40470.0
2023-06-22 13:00:00,49.05,49.05,48.98,49.01,21634.0,46.3212,46.3212,46.2551,46.2834,21634.0
2023-06-22 13:30:00,49.01,49.07,48.99,49.07,9807.0,46.2834,46.3401,46.2645,46.3401,9807.0
2023-06-22 14:00:00,49.06,49.08,49.04,49.08,28340.0,46.3306,46.3495,46.3117,46.3495,28340.0
2023-06-22 14:30:00,49.08,49.1,49.05,49.09,13793.0,46.3495,46.3684,46.3212,46.3589,13793.0
2023-06-22 15:00:00,49.1,49.11,49.01,49.02,11955.0,46.3684,46.3778,46.2834,46.2928,11955.0
2023-06-22 15:30:00,49.01,49.08,49.01,49.06,34878.0,46.2834,46.3495,46.2834,46.3306,34878.0
2023-06-23 09:30:00,48.31,48.36,48.23,48.26,66375.0,45.6223,45.6696,45.5468,45.5751,66375.0
2023-06-23 10:00:00,48.27,48.37,48.26,48.37,256725.0,45.5846,45.679,45.5751,45.679,256725.0
2023-06-23 10:30:00,48.37,48.42,48.33,48.34,70926.0,45.679,45.7262,45.6412,45.6507,70926.0
2023-06-23 11:00:00,48.34,48.36,48.26,48.27,16055.0,45.6507,45.6696,45.5751,45.5846,16055.0
2023-06-23 11:30:00,48.27,48.38,48.27,48.31,260053.0,45.5846,45.6884,45.5846,45.6223,260053.0
2023-06-23 12:00:00,48.32,48.37,48.31,48.36,33069.0,45.6318,45.679,45.6223,45.6696,33069.0
2023-06-23 12:30:00,48.37,48.39,48.35,48.36,19430.0,45.679,45.6979,45.6601,45.6696,19430.0
2023-06-23 13:00:00,48.36,48.4,48.33,48.4,23075.0,45.6696,45.7073,45.6412,45.7073,23075.0
2023-06-23 13:30:00,48.4,48.43,48.39,48.41,40994.0,45.7073,45.7357,45.6979,45.7168,40994.0
2023-06-23 14:00:00,48.41,48.41,48.34,48.36,93175.0,45.7168,45.7168,45.6507,45.6696,93175.0
2023-06-23 14:30:00,48.35,48.36,48.28,48.29,78384.0,45.6601,45.6696,45.594,45.6034,78384.0
2023-06-23 15:00:00,48.28,48.33,48.26,48.29,41971.0,45.594,45.6412,45.5751,45.6034,41971.0
2023-06-23 15:30:00,48.3,48.33,48.26,48.31,1412095.0,45.6129,45.6412,45.5751,45.6223,1412095.0
2023-06-26 09:30:00,48.38,48.55,48.38,48.53,87483.0,45.6884,45.849,45.6884,45.8301,87483.0
2023-06-26 10:00:00,48.52,48.54,48.46,48.46,94317.0,45.8206,45.8395,45.764,45.764,94317.0
2023-06-26 10:30:00,48.46,48.47,48.38,48.47,116564.0,45.764,45.7734,45.6884,45.7734,116564.0
2023-06-26 11:00:00,48.48,48.48,48.43,48.44,23637.0,45.7829,45.7829,45.7357,45.7451,23637.0
2023-06-26 11:30:00,48.44,48.5,48.44,48.5,23489.0,45.7451,45.8018,45.7451,45.8018,23489.0
2023-06-26 12:00:00,48.5,48.5,48.43,48.45,53273.0,45.8018,45.8018,45.7357,45.7545,53273.0
2023-06-26 12:30:00,48.45,48.5,48.43,48.49,23927.0,45.7545,45.8018,45.7357,45.7923,23927.0
2023-06-26 13:00:00,48.5,48.52,48.48,48.52,16345.0,45.8018,45.8206,45.7829,45.8206,16345.0
2023-06-26 13:30:00,48.49,48.52,48.48,48.49,29198.0,45.7923,45.8206,45.7829,45.7923,29198.0
2023-06-26 14:00:00,48.49,48.5,48.47,48.48,21699.0,45.7923,45.8018,45.7734,45.7829,21699.0
2023-06-26 14:30:00,48.5,48.55,48.5,48.53,103944.0,45.8018,45.849,45.8018,45.8301,103944.0
2023-06-26 15:00:00,48.53,48.54,48.49,48.51,77816.0,45.8301,45.8395,45.7923,45.8112,77816.0
2023-06-26 15:30:00,48.51,48.53,48.43,48.45,80455.0,45.8112,45.8301,45.7357,45.7545,80455.0
2023-06-27 09:30:00,48.67,48.7,48.59,48.62,37162.0,45.9623,45.9906,45.8868,45.9151,37162.0
2023-06-27 10:00:00,48.65,48.67,48.51,48.64,87608.0,45.9434,45.9623,45.8112,45.934,87608.0
2023-06-27 10:30:00,48.65,48.71,48.64,48.68,19679.0,45.9434,46.0001,45.934,45.9717,19679.0
2023-06-27 11:00:00,48.68,48.71,48.63,48.71,10213.0,45.9717,46.0001,45.9245,46.0001,10213.0
2023-06-27 11:30:00,48.72,48.75,48.72,48.73,11691.0,46.0095,46.0379,46.0095,46.019,11691.0
2023-06-27 12:00:00,48.73,48.76,48.72,48.75,25266.0,46.019,46.0473,46.0095,46.0379,25266.0
2023-06-27 12:30:00,48.75,48.79,48.75,48.77,41621.0,46.0379,46.0756,46.0379,46.0567,41621.0
2023-06-27 13:00:00,48.78,48.83,48.75,48.82,10348.0,46.0662,46.1134,46.0379,46.104,10348.0
2023-06-27 13:30:00,48.83,48.87,48.82,48.85,12284.0,46.1134,46.1512,46.104,46.1323,12284.0
2023-06-27 14:00:00,48.85,48.87,48.84,48.86,15113.0,46.1323,46.1512,46.1228,46.1417,15113.0
2023-06-27 14:30:00,48.86,48.9,48.84,48.87,43980.0,46.1417,46.1795,46.1228,46.1512,43980.0
2023-06-27 15:00:00,48.89,48.9,48.86,48.9,127729.0,46.1701,46.1795,46.1417,46.1795,127729.0
2023-06-27 15:30:00,48.89,48.91,48.86,48.89,158668.0,46.1701,46.189,46.1417,46.1701,158668.0
2023-06-28 09:30:00,48.76,48.77,48.67,48.75,41473.0,46.0473,46.0567,45.9623,46.0379,41473.0
2023-06-28 10:00:00,48.74,48.8,48.72,48.77,33907.0,46.0284,46.0851,46.0095,46.0567,33907.0
2023-06-28 10:30:00,48.76,48.79,48.69,48.69,34156.0,46.0473,46.0756,45.9812,45.9812,34156.0
2023-06-28 11:00:00,48.7,48.81,48.7,48.79,27186.0,45.9906,46.0945,45.9906,46.0756,27186.0
2023-06-28 11:30:00,48.79,48.82,48.79,48.81,20505.0,46.0756,46.104,46.0756,46.0945,20505.0
2023-06-28 12:00:00,48.81,48.88,48.8,48.85,110544.0,46.0945,46.1606,46.0851,46.1323,110544.0
2023-06-28 12:30:00,48.85,48.85,48.74,48.78,68596.0,46.1323,46.1323,46.0284,46.0662,68596.0
2023-06-28 13:00:00,48.78,48.85,48.76,48.85,18087.0,46.0662,46.1323,46.0473,46.1323,18087.0
2023-06-28 13:30:00,48.84,48.84,48.79,48.8,17054.0,46.1228,46.1228,46.0756,46.0851,17054.0
2023-06-28 14:00:00,48.81,48.86,48.81,48.86,26473.0,46.0945,46.1417,46.0945,46.1417,26473.0
2023-06-28 14:30:00,48.85,48.86,48.84,48.85,140258.0,46.1323,46.1417,46.1228,46.1323,140258.0
2023-06-28 15:00:00,48.85,48.85,48.79,48.82,23911.0,46.1323,46.1323,46.0756,46.104,23911.0
2023-06-28 15:30:00,48.81,48.83,48.79,48.82,64021.0,46.0945,46.1134,46.0756,46.104,64021.0
2023-06-29 09:30:00,48.57,48.64,48.54,48.62,60716.0,45.8679,45.934,45.8395,45.9151,60716.0
2023-06-29 10:00:00,48.62,48.69,48.57,48.68,48224.0,45.9151,45.9812,45.8679,45.9717,48224.0
2023-06-29 10:30:00,48.66,48.67,48.6,48.65,96413.0,45.9529,45.9623,45.8962,45.9434,96413.0
2023-06-29 11:00:00,48.64,48.69,48.63,48.66,51413.0,45.934,45.9812,45.9245,45.9529,51413.0
2023-06-29 11:30:00,48.67,48.7,48.63,48.68,86191.0,45.9623,45.9906,45.9245,45.9717,86191.0
2023-06-29 12:00:00,48.69,48.72,48.67,48.72,17065.0,45.9812,46.0095,45.9623,46.0095,17065.0
2023-06-29 12:30:00,48.71,48.72,48.66,48.68,8551.0,46.0001,46.0095,45.9529,45.9717,8551.0
2023-06-29 13:00:00,48.67,48.68,48.65,48.68,13600.0,45.9623,45.9717,45.9434,45.9717,13600.0
2023-06-29 13:30:00,48.68,48.68,48.64,48.64,23564.0,45.9717,45.9717,45.934,45.934,23564.0
2023-06-29 14:00:00,48.64,48.67,48.61,48.66,60941.0,45.934,45.9623,45.9056,45.9529,60941.0
2023-06-29 14:30:00,48.66,48.67,48.64,48.66,18711.0,45.9529,45.9623,45.934,45.9529,18711.0
2023-06-29 15:00:00,48.67,48.7,48.67,48.7,22051.0,45.9623,45.9906,45.9623,45.9906,22051.0
2023-06-29 15:30:00,48.7,48.72,48.65,48.72,719342.0,45.9906,46.0095,45.9434,46.0095,719342.0
2023-06-30 09:30:00,49.14,49.22,49.07,49.2,126038.0,46.4062,46.4817,46.3401,46.4628,126038.0
2023-06-30 10:00:00,49.21,49.32,49.21,49.28,180568.0,46.4723,46.5761,46.4723,46.5384,180568.0
2023-06-30 10:30:00,49.29,49.3,49.18,49.2,84167.0,46.5478,46.5573,46.4439,46.4628,84167.0
2023-06-30 11:00:00,49.21,49.24,49.16,49.18,41787.0,46.4723,46.5006,46.425,46.4439,41787.0
2023-06-30 11:30:00,49.17,49.22,49.15,49.21,58521.0,46.4345,46.4817,46.4156,46.4723,58521.0
2023-06-30 12:00:00,49.22,49.24,49.19,49.23,26347.0,46.4817,46.5006,46.4534,46.4911,26347.0
2023-06-30 12:30:00,49.24,49.29,49.23,49.28,76698.0,46.5006,46.5478,46.4911,46.5384,76698.0
2023-06-30 13:00:00,49.29,49.3,49.27,49.29,25244.0,46.5478,46.5573,46.5289,46.5478,25244.0
2023-06-30 13:30:00,49.28,49.28,49.24,49.25,62306.0,46.5384,46.5384,46.5006,46.51,62306.0
2023-06-30 14:00:00,49.27,49.29,49.26,49.29,37896.0,46.5289,46.5478,46.5195,46.5478,37896.0
2023-06-30 14:30:00,49.28,49.29,49.25,49.27,129389.0,46.5384,46.5478,46.51,46.5289,129389.0
2023-06-30 15:00:00,49.26,49.28,49.24,49.26,369175.0,46.5195,46.5384,46.5006,46.5195,369175.0
2023-06-30 15:30:00,49.26,49.27,49.22,49.23,519135.0,46.5195,46.5289,46.4817,46.4911,519135.0
2023-07-03 09:30:00,49.35,49.49,49.35,49.44,71309.0,46.6045,46.7367,46.6045,46.6895,71309.0
2023-07-03 10:00:00,49.45,49.52,49.42,49.42,19329.0,46.6989,46.765,46.6706,46.6706,19329.0
2023-07-03 10:30:00,49.43,49.44,49.38,49.4,35710.0,46.68,46.6895,46.6328,46.6517,35710.0
2023-07-03 11:00:00,49.39,49.41,49.37,49.37,130921.0,46.6422,46.6611,46.6234,46.6234,130921.0
2023-07-03 11:30:00,49.38,49.43,49.34,49.41,107751.0,46.6328,46.68,46.595,46.6611,107751.0
2023-07-03 12:00:00,49.41,49.44,49.41,49.43,62927.0,46.6611,46.6895,46.6611,46.68,62927.0
2023-07-03 12:30:00,49.44,49.44,49.4,49.41,320734.0,46.6895,46.6895,46.6517,46.6611,320734.0
2023-07-05 09:30:00,49.1,49.1,48.99,49.01,69258.0,46.3684,46.3684,46.2645,46.2834,69258.0
2023-07-05 10:00:00,49.01,49.05,48.98,49.01,53388.0,46.2834,46.3212,46.2551,46.2834,53388.0
2023-07-05 10:30:00,49.02,49.03,48.93,48.96,18954.0,46.2928,46.3023,46.2078,46.2362,18954.0
2023-07-05 11:00:00,48.96,49.0,48.93,48.98,17611.0,46.2362,46.2739,46.2078,46.2551,17611.0
2023-07-05 11:30:00,48.99,49.02,48.94,48.95,25689.0,46.2645,46.2928,46.2173,46.2267,25689.0
2023-07-05 12:00:00,48.94,48.94,48.91,48.94,70637.0,46.2173,46.2173,46.189,46.2173,70637.0
2023-07-05 12:30:00,48.94,48.94,48.9,48.92,76431.0,46.2173,46.2173,46.1795,46.1984,76431.0
2023-07-05 13:00:00,48.92,48.95,48.92,48.94,47055.0,46.1984,46.2267,46.1984,46.2173,47055.0
2023-07-05 13:30:00,48.94,48.96,48.93,48.95,42223.0,46.2173,46.2362,46.2078,46.2267,42223.0
2023-07-05 14:00:00,48.95,48.99,48.86,48.89,200720.0,46.2267,46.2645,46.1417,46.1701,200720.0
2023-07-05 14:30:00,48.89,48.94,48.88,48.92,33503.0,46.1701,46.2173,46.1606,46.1984,33503.0
2023-07-05 15:00:00,48.92,48.94,48.91,48.94,98300.0,46.1984,46.2173,46.189,46.2173,98300.0
2023-07-05 15:30:00,48.93,48.94,48.91,48.92,124179.0,46.2078,46.2173,46.189,46.1984,124179.0
2023-07-06 09:30:00,48.21,48.22,48.07,48.11,111025.0,45.5279,45.5373,45.3957,45.4335,111025.0
2023-07-06 10:00:00,48.1,48.11,47.85,47.86,154009.0,45.424,45.4335,45.1879,45.1974,154009.0
2023-07-06 10:30:00,47.86,47.87,47.8,47.84,169417.0,45.1974,45.2068,45.1407,45.1785,169417.0
2023-07-06 11:00:00,47.84,47.85,47.78,47.81,182949.0,45.1785,45.1879,45.1218,45.1501,182949.0
2023-07-06 11:30:00,47.81,47.91,47.81,47.91,71236.0,45.1501,45.2446,45.1501,45.2446,71236.0
2023-07-06 12:00:00,47.92,47.98,47.91,47.93,33809.0,45.254,45.3107,45.2446,45.2635,33809.0
2023-07-06 12:30:00,47.93,47.97,47.91,47.97,21578.0,45.2635,45.3012,45.2446,45.3012,21578.0
2023-07-06 13:00:00,47.97,48.02,47.97,47.98,75758.0,45.3012,45.3485,45.3012,45.3107,75758.0
2023-07-06 13:30:00,47.98,48.01,47.96,48.01,47005.0,45.3107,45.339,45.2918,45.339,47005.0
2023-07-06 14:00:00,48.01,48.01,47.96,47.97,66692.0,45.339,45.339,45.2918,45.3012,66692.0
2023-07-06 14:30:00,47.97,48.03,47.96,48.02,148245.0,45.3012,45.3579,45.2918,45.3485,148245.0
2023-07-06 15:00:00,48.02,48.03,47.99,48.01,81496.0,45.3485,45.3579,45.3201,45.339,81496.0
2023-07-06 15:30:00,48.0,48.06,47.98,48.03,1551587.0,45.3296,45.3862,45.3107,45.3579,1551587.0
2023-07-07 09:30:00,48.1,48.31,48.09,48.27,212234.0,45.424,45.6223,45.4146,45.5846,212234.0
2023-07-07 10:00:00,48.27,48.33,48.24,48.31,143451.0,45.5846,45.6412,45.5562,45.6223,143451.0
2023-07-07 10:30:00,48.3,48.41,48.29,48.4,91080.0,45.6129,45.7168,45.6034,45.7073,91080.0
2023-07-07 11:00:00,48.4,48.43,48.37,48.39,49424.0,45.7073,45.7357,45.679,45.6979,49424.0
2023-07-07 11:30:00,48.4,48.46,48.4,48.46,44476.0,45.7073,45.764,45.7073,45.764,44476.0
2023-07-07 12:00:00,48.46,48.53,48.46,48.53,33277.0,45.764,45.8301,45.764,45.8301,33277.0
2023-07-07 12:30:00,48.53,48.65,48.53,48.64,61365.0,45.8301,45.9434,45.8301,45.934,61365.0
2023-07-07 13:00:00,48.64,48.66,48.62,48.66,39895.0,45.934,45.9529,45.9151,45.9529,39895.0
2023-07-07 13:30:00,48.66,48.67,48.6,48.61,41431.0,45.9529,45.9623,45.8962,45.9056,41431.0
2023-07-07 14:00:00,48.62,48.62,48.58,48.6,28236.0,45.9151,45.9151,45.8773,45.8962,28236.0
2023-07-07 14:30:00,48.61,48.61,48.56,48.57,64305.0,45.9056,45.9056,45.8584,45.8679,64305.0
2023-07-07 15:00:00,48.57,48.58,48.51,48.52,42452.0,45.8679,45.8773,45.8112,45.8206,42452.0
2023-07-07 15:30:00,48.52,48.54,48.46,48.47,2228084.0,45.8206,45.8395,45.764,45.7734,2228084.0
2023-07-10 09:30:00,48.32,48.47,48.28,48.46,156897.0,45.6318,45.7734,45.594,45.764,156897.0
2023-07-10 10:00:00,48.46,48.57,48.45,48.47,216835.0,45.764,45.8679,45.7545,45.7734,216835.0
2023-07-10 10:30:00,48.47,48.47,48.39,48.46,76104.0,45.7734,45.7734,45.6979,45.764,76104.0
2023-07-10 11:00:00,48.48,48.48,48.43,48.46,43455.0,45.7829,45.7829,45.7357,45.764,43455.0
2023-07-10 11:30:00,48.46,48.51,48.45,48.49,50375.0,45.764,45.8112,45.7545,45.7923,50375.0
2023-07-10 12:00:00,48.48,48.48,48.43,48.48,40341.0,45.7829,45.7829,45.7357,45.7829,40341.0
2023-07-10 12:30:00,48.49,48.53,48.48,48.51,57330.0,45.7923,45.8301,45.7829,45.8112,57330.0
2023-07-10 13:00:00,48.51,48.53,48.51,48.52,44666.0,45.8112,45.8301,45.8112,45.8206,44666.0
2023-07-10 13:30:00,48.54,48.55,48.53,48.55,13180.0,45.8395,45.849,45.8301,45.849,13180.0
2023-07-10 14:00:00,48.56,48.57,48.51,48.57,57705.0,45.8584,45.8679,45.8112,45.8679,57705.0
2023-07-10 14:30:00,48.57,48.57,48.54,48.55,60395.0,45.8679,45.8679,45.8395,45.849,60395.0
2023-07-10 15:00:00,48.56,48.56,48.53,48.55,52290.0,45.8584,45.8584,45.8301,45.849,52290.0
2023-07-10 15:30:00,48.55,48.57,48.53,48.57,552583.0,45.849,45.8679,45.8301,45.8679,552583.0
2023-07-11 09:30:00,48.81,48.84,48.72,48.76,121856.0,46.0945,46.1228,46.0095,46.0473,121856.0
2023-07-11 10:00:00,48.77,48.77,48.64,48.74,78720.0,46.0567,46.0567,45.934,46.0284,78720.0
2023-07-11 10:30:00,48.73,48.78,48.71,48.75,24265.0,46.019,46.0662,46.0001,46.0379,24265.0
2023-07-11 11:00:00,48.76,48.8,48.73,48.79,16545.0,46.0473,46.0851,46.019,46.0756,16545.0
2023-07-11 11:30:00,48.78,48.83,48.77,48.83,11305.0,46.0662,46.1134,46.0567,46.1134,11305.0
2023-07-11 12:00:00,48.84,48.86,48.81,48.82,38268.0,46.1228,46.1417,46.0945,46.104,38268.0
2023-07-11 12:30:00,48.83,48.88,48.83,48.88,17685.0,46.1134,46.1606,46.1134,46.1606,17685.0
2023-07-11 13:00:00,48.89,48.9,48.87,48.87,8482.0,46.1701,46.1795,46.1512,46.1512,8482.0
2023-07-11 13:30:00,48.89,48.9,48.87,48.9,9477.0,46.1701,46.1795,46.1512,46.1795,9477.0
2023-07-11 14:00:00,48.89,48.9,48.83,48.86,17055.0,46.1701,46.1795,46.1134,46.1417,17055.0
2023-07-11 14:30:00,48.86,48.93,48.86,48.92,34683.0,46.1417,46.2078,46.1417,46.1984,34683.0
2023-07-11 15:00:00,48.93,48.96,48.91,48.96,38922.0,46.2078,46.2362,46.189,46.2362,38922.0
2023-07-11 15:30:00,48.96,49.01,48.93,49.01,93870.0,46.2362,46.2834,46.2078,46.2834,93870.0
2023-07-12 09:30:00,49.63,49.7,49.6,49.7,211444.0,46.8689,46.935,46.8406,46.935,211444.0
2023-07-12 10:00:00,49.71,49.84,49.67,49.83,279647.0,46.9444,47.0672,46.9067,47.0578,279647.0
2023-07-12 10:30:00,49.83,49.96,49.81,49.94,572332.0,47.0578,47.1805,47.0389,47.1616,572332.0
2023-07-12 11:00:00,49.96,49.98,49.9,49.97,81985.0,47.1805,47.1994,47.1239,47.19,81985.0
2023-07-12 11:30:00,49.97,49.97,49.85,49.87,92972.0,47.19,47.19,47.0767,47.0955,92972.0
2023-07-12 12:00:00,49.88,49.91,49.84,49.9,122111.0,47.105,47.1333,47.0672,47.1239,122111.0
2023-07-12 12:30:00,49.89,49.95,49.89,49.93,21005.0,47.1144,47.1711,47.1144,47.1522,21005.0
2023-07-12 13:00:00,49.94,49.96,49.91,49.94,59324.0,47.1616,47.1805,47.1333,47.1616,59324.0
2023-07-12 13:30:00,49.95,49.97,49.93,49.96,37930.0,47.1711,47.19,47.1522,47.1805,37930.0
2023-07-12 14:00:00,49.96,49.99,49.95,49.99,97368.0,47.1805,47.2089,47.1711,47.2089,97368.0
2023-07-12 14:30:00,49.98,50.01,49.96,49.98,91486.0,47.1994,47.2278,47.1805,47.1994,91486.0
2023-07-12 15:00:00,49.98,49.99,49.9,49.93,144276.0,47.1994,47.2089,47.1239,47.1522,144276.0
2023-07-12 15:30:00,49.93,49.97,49.93,49.96,287734.0,47.1522,47.19,47.1522,47.1805,287734.0
2023-07-13 09:30:00,50.48,50.64,50.47,50.63,247461.0,47.6716,47.8227,47.6622,47.8133,247461.0
2023-07-13 10:00:00,50.63,50.63,50.55,50.55,442984.0,47.8133,47.8133,47.7377,47.7377,442984.0
2023-07-13 10:30:00,50.55,50.63,50.55,50.63,31143.0,47.7377,47.8133,47.7377,47.8133,31143.0
2023-07-13 11:00:00,50.64,50.64,50.57,50.59,56531.0,47.8227,47.8227,47.7566,47.7755,56531.0
2023-07-13 11:30:00,50.58,50.6,50.55,50.6,40889.0,47.766,47.7849,47.7377,47.7849,40889.0
2023-07-13 12:00:00,50.6,50.65,50.59,50.65,25334.0,47.7849,47.8321,47.7755,47.8321,25334.0
2023-07-13 12:30:00,50.65,50.66,50.64,50.65,32480.0,47.8321,47.8416,47.8227,47.8321,32480.0
2023-07-13 13:00:00,50.65,50.67,50.63,50.66,15412.0,47.8321,47.851,47.8133,47.8416,15412.0
2023-07-13 13:30:00,50.66,50.7,50.66,50.69,41270.0,47.8416,47.8794,47.8416,47.8699,41270.0
2023-07-13 14:00:00,50.69,50.74,50.68,50.71,19471.0,47.8699,47.9171,47.8605,47.8888,19471.0
2023-07-13 14:30:00,50.71,50.74,50.7,50.73,49708.0,47.8888,47.9171,47.8794,47.9077,49708.0
2023-07-13 15:00:00,50.73,50.76,50.73,50.75,73808.0,47.9077,47.936,47.9077,47.9266,73808.0
2023-07-13 15:30:00,50.75,50.79,50.72,50.73,245585.0,47.9266,47.9644,47.8983,47.9077,245585.0
2023-07-14 09:30:00,50.7,50.7,50.59,50.65,136103.0,47.8794,47.8794,47.7755,47.8321,136103.0
2023-07-14 10:00:00,50.65,50.65,50.52,50.57,328894.0,47.8321,47.8321,47.7094,47.7566,328894.0
2023-07-14 10:30:00,50.57,50.6,50.51,50.58,383465.0,47.7566,47.7849,47.6999,47.766,383465.0
2023-07-14 11:00:00,50.59,50.62,50.55,50.6,279971.0,47.7755,47.8038,47.7377,47.7849,279971.0
2023-07-14 11:30:00,50.61,50.61,50.52,50.54,138840.0,47.7944,47.7944,47.7094,47.7283,138840.0
2023-07-14 12:00:00,50.54,50.55,50.48,50.48,60767.0,47.7283,47.7377,47.6716,47.6716,60767.0
2023-07-14 12:30:00,50.47,50.51,50.47,50.48,35237.0,47.6622,47.6999,47.6622,47.6716,35237.0
2023-07-14 13:00:00,50.47,50.48,50.44,50.48,10308.0,47.6622,47.6716,47.6338,47.6716,10308.0
2023-07-14 13:30:00,50.47,50.51,50.47,50.48,13922.0,47.6622,47.6999,47.6622,47.6716,13922.0
2023-07-14 14:00:00,50.48,50.51,50.47,50.47,20934.0,47.6716,47.6999,47.6622,47.6622,20934.0
2023-07-14 14:30:00,50.48,50.5,50.45,50.46,13593.0,47.6716,47.6905,47.6433,47.6527,13593.0
2023-07-14 15:00:00,50.46,50.47,50.42,50.44,58492.0,47.6527,47.6622,47.6149,47.6338,58492.0
2023-07-14 15:30:00,50.44,50.46,50.39,50.43,269352.0,47.6338,47.6527,47.5866,47.6244,269352.0
2023-07-17 09:30:00,50.17,50.31,50.11,50.3,100432.0,47.3789,47.5111,47.3222,47.5016,100432.0
2023-07-17 10:00:00,50.31,50.35,50.3,50.32,21126.0,47.5111,47.5488,47.5016,47.5205,21126.0
2023-07-17 10:30:00,50.33,50.35,50.29,50.34,105037.0,47.53,47.5488,47.4922,47.5394,105037.0
2023-07-17 11:00:00,50.34,50.34,50.28,50.3,10903.0,47.5394,47.5394,47.4827,47.5016,10903.0
2023-07-17 11:30:00,50.31,50.34,50.3,50.34,18016.0,47.5111,47.5394,47.5016,47.5394,18016.0
2023-07-17 12:00:00,50.35,50.37,50.34,50.36,21374.0,47.5488,47.5677,47.5394,47.5583,21374.0
2023-07-17 12:30:00,50.36,50.38,50.33,50.38,47466.0,47.5583,47.5772,47.53,47.5772,47466.0
2023-07-17 13:00:00,50.37,50.39,50.35,50.36,38640.0,47.5677,47.5866,47.5488,47.5583,38640.0
2023-07-17 13:30:00,50.36,50.4,50.34,50.37,47785.0,47.5583,47.5961,47.5394,47.5677,47785.0
2023-07-17 14:00:00,50.37,50.38,50.36,50.38,10806.0,47.5677,47.5772,47.5583,47.5772,10806.0
2023-07-17 14:30:00,50.39,50.4,50.36,50.39,14914.0,47.5866,47.5961,47.5583,47.5866,14914.0
2023-07-17 15:00:00,50.39,50.44,50.39,50.43,107325.0,47.5866,47.6338,47.5866,47.6244,107325.0
2023-07-17 15:30:00,50.44,50.44,50.4,50.41,530264.0,47.6338,47.6338,47.5961,47.6055,530264.0
2023-07-18 09:30:00,50.39,50.45,50.31,50.45,63654.0,47.5866,47.6433,47.5111,47.6433,63654.0
2023-07-18 10:00:00,50.46,50.55,50.46,50.55,14229.0,47.6527,47.7377,47.6527,47.7377,14229.0
2023-07-18 10:30:00,50.55,50.61,50.52,50.6,5143.0,47.7377,47.7944,47.7094,47.7849,5143.0
2023-07-18 11:00:00,50.6,50.63,50.57,50.57,10528.0,47.7849,47.8133,47.7566,47.7566,10528.0
2023-07-18 11:30:00,50.57,50.57,50.51,50.54,24109.0,47.7566,47.7566,47.6999,47.7283,24109.0
2023-07-18 12:00:00,50.53,50.53,50.49,50.53,16786.0,47.7188,47.7188,47.6811,47.7188,16786.0
2023-07-18 12:30:00,50.53,50.54,50.44,50.45,26306.0,47.7188,47.7283,47.6338,47.6433,26306.0
2023-07-18 13:00:00,50.44,50.47,50.43,50.45,14289.0,47.6338,47.6622,47.6244,47.6433,14289.0
2023-07-18 13:30:00,50.45,50.46,50.44,50.45,6032.0,47.6433,47.6527,47.6338,47.6433,6032.0
2023-07-18 14:00:00,50.45,50.52,50.43,50.52,17258.0,47.6433,47.7094,47.6244,47.7094,17258.0
2023-07-18 14:30:00,50.52,50.55,50.51,50.54,20188.0,47.7094,47.7377,47.6999,47.7283,20188.0
2023-07-18 15:00:00,50.54,50.57,50.52,50.56,38814.0,47.7283,47.7566,47.7094,47.7472,38814.0
2023-07-18 15:30:00,50.55,50.57,50.54,50.54,48785.0,47.7377,47.7566,47.7283,47.7283,48785.0
2023-07-19 09:30:00,50.61,50.72,50.61,50.68,24467.0,47.7944,47.8983,47.7944,47.8605,24467.0
2023-07-19 10:00:00,50.62,50.66,50.52,50.53,22823.0,47.8038,47.8416,47.7094,47.7188,22823.0
2023-07-19 10:30:00,50.52,50.53,50.46,50.52,293609.0,47.7094,47.7188,47.6527,47.7094,293609.0
2023-07-19 11:00:00,50.52,50.59,50.51,50.57,608467.0,47.7094,47.7755,47.6999,47.7566,608467.0
2023-07-19 11:30:00,50.58,50.58,50.52,50.53,334311.0,47.766,47.766,47.7094,47.7188,334311.0
2023-07-19 12:00:00,50.53,50.56,50.51,50.53,1525793.0,47.7188,47.7472,47.6999,47.7188,1525793.0
2023-07-19 12:30:00,50.53,50.56,50.5,50.55,225684.0,47.7188,47.7472,47.6905,47.7377,225684.0
2023-07-19 13:00:00,50.55,50.56,50.52,50.55,104481.0,47.7377,47.7472,47.7094,47.7377,104481.0
2023-07-19 13:30:00,50.56,50.58,50.54,50.57,124281.0,47.7472,47.766,47.7283,47.7566,124281.0
2023-07-19 14:00:00,50.57,50.58,50.53,50.56,57448.0,47.7566,47.766,47.7188,47.7472,57448.0
2023-07-19 14:30:00,50.56,50.61,50.55,50.6,200437.0,47.7472,47.7944,47.7377,47.7849,200437.0
2023-07-19 15:00:00,50.6,50.65,50.6,50.64,221587.0,47.7849,47.8321,47.7849,47.8227,221587.0
2023-07-19 15:30:00,50.64,50.64,50.59,50.61,276567.0,47.8227,47.8227,47.7755,47.7944,276567.0
2023-07-20 09:30:00,50.48,50.57,50.45,50.57,83967.0,47.6716,47.7566,47.6433,47.7566,83967.0
2023-07-20 10:00:00,50.57,50.58,50.32,50.34,101367.0,47.7566,47.766,47.5205,47.5394,101367.0
2023-07-20 10:30:00,50.33,50.38,50.29,50.38,99190.0,47.53,47.5772,47.4922,47.5772,99190.0
2023-07-20 11:00:00,50.38,50.42,50.36,50.37,64697.0,47.5772,47.6149,47.5583,47.5677,64697.0
2023-07-20 11:30:00,50.36,50.38,50.32,50.34,85724.0,47.5583,47.5772,47.5205,47.5394,85724.0
2023-07-20 12:00:00,50.34,50.38,50.3,50.34,138149.0,47.5394,47.5772,47.5016,47.5394,138149.0
2023-07-20 12:30:00,50.34,50.35,50.3,50.34,82820.0,47.5394,47.5488,47.5016,47.5394,82820.0
2023-07-20 13:00:00,50.34,50.39,50.33,50.39,99225.0,47.5394,47.5866,47.53,47.5866,99225.0
2023-07-20 13:30:00,50.39,50.41,50.37,50.39,67313.0,47.5866,47.6055,47.5677,47.5866,67313.0
2023-07-20 14:00:00,50.38,50.39,50.29,50.29,76865.0,47.5772,47.5866,47.4922,47.4922,76865.0
2023-07-20 14:30:00,50.29,50.34,50.29,50.32,65666.0,47.4922,47.5394,47.4922,47.5205,65666.0
2023-07-20 15:00:00,50.32,50.32,50.25,50.25,105005.0,47.5205,47.5205,47.4544,47.4544,105005.0
2023-07-20 15:30:00,50.26,50.33,50.25,50.33,182833.0,47.4638,47.53,47.4544,47.53,182833.0
2023-07-21 09:30:00,50.42,50.46,50.29,50.32,68037.0,47.6149,47.6527,47.4922,47.5205,68037.0
2023-07-21 10:00:00,50.32,50.38,50.29,50.32,92988.0,47.5205,47.5772,47.4922,47.5205,92988.0
2023-07-21 10:30:00,50.32,50.37,50.32,50.34,14197.0,47.5205,47.5677,47.5205,47.5394,14197.0
2023-07-21 11:00:00,50.35,50.41,50.34,50.4,17927.0,47.5488,47.6055,47.5394,47.5961,17927.0
2023-07-21 11:30:00,50.41,50.42,50.37,50.38,69795.0,47.6055,47.6149,47.5677,47.5772,69795.0
2023-07-21 12:00:00,50.39,50.4,50.35,50.39,10068.0,47.5866,47.5961,47.5488,47.5866,10068.0
2023-07-21 12:30:00,50.37,50.4,50.35,50.4,10490.0,47.5677,47.5961,47.5488,47.5961,10490.0
2023-07-21 13:00:00,50.39,50.43,50.39,50.43,90909.0,47.5866,47.6244,47.5866,47.6244,90909.0
2023-07-21 13:30:00,50.41,50.44,50.41,50.43,19300.0,47.6055,47.6338,47.6055,47.6244,19300.0
2023-07-21 14:00:00,50.42,50.43,50.4,50.4,61678.0,47.6149,47.6244,47.5961,47.5961,61678.0
2023-07-21 14:30:00,50.41,50.42,50.38,50.39,41718.0,47.6055,47.6149,47.5772,47.5866,41718.0
2023-07-21 15:00:00,50.39,50.39,50.31,50.34,61234.0,47.5866,47.5866,47.5111,47.5394,61234.0
2023-07-21 15:30:00,50.34,50.38,50.33,50.35,547760.0,47.5394,47.5772,47.53,47.5488,547760.0
2023-07-24 09:30:00,50.3,50.4,50.25,50.27,81994.0,47.5016,47.5961,47.4544,47.4733,81994.0
2023-07-24 10:00:00,50.29,50.36,50.27,50.33,42553.0,47.4922,47.5583,47.4733,47.53,42553.0
2023-07-24 10:30:00,50.33,50.52,50.32,50.51,62836.0,47.53,47.7094,47.5205,47.6999,62836.0
2023-07-24 11:00:00,50.51,50.56,50.5,50.54,59572.0,47.6999,47.7472,47.6905,47.7283,59572.0
2023-07-24 11:30:00,50.54,50.59,50.53,50.59,47041.0,47.7283,47.7755,47.7188,47.7755,47041.0
2023-07-24 12:00:00,50.59,50.59,50.53,50.58,35387.0,47.7755,47.7755,47.7188,47.766,35387.0
2023-07-24 12:30:00,50.59,50.61,50.57,50.6,10989.0,47.7755,47.7944,47.7566,47.7849,10989.0
2023-07-24 13:00:00,50.59,50.59,50.57,50.58,6977.0,47.7755,47.7755,47.7566,47.766,6977.0
2023-07-24 13:30:00,50.58,50.58,50.53,50.54,18739.0,47.766,47.766,47.7188,47.7283,18739.0
2023-07-24 14:00:00,50.55,50.57,50.54,50.55,114584.0,47.7377,47.7566,47.7283,47.7377,114584.0
2023-07-24 14:30:00,50.55,50.55,50.49,50.51,18024.0,47.7377,47.7377,47.6811,47.6999,18024.0
2023-07-24 15:00:00,50.51,50.52,50.45,50.45,62374.0,47.6999,47.7094,47.6433,47.6433,62374.0
2023-07-24 15:30:00,50.45,50.5,50.45,50.49,122464.0,47.6433,47.6905,47.6433,47.6811,122464.0
2023-07-25 09:30:00,50.6,50.71,50.6,50.69,194451.0,47.7849,47.8888,47.7849,47.8699,194451.0
2023-07-25 10:00:00,50.69,50.74,50.65,50.7,144418.0,47.8699,47.9171,47.8321,47.8794,144418.0
2023-07-25 10:30:00,50.7,50.72,50.66,50.72,94718.0,47.8794,47.8983,47.8416,47.8983,94718.0
2023-07-25 11:00:00,50.72,50.73,50.67,50.69,120291.0,47.8983,47.9077,47.851,47.8699,120291.0
2023-07-25 11:30:00,50.7,50.76,50.69,50.71,169745.0,47.8794,47.936,47.8699,47.8888,169745.0
2023-07-25 12:00:00,50.7,50.74,50.69,50.7,37702.0,47.8794,47.9171,47.8699,47.8794,37702.0
2023-07-25 12:30:00,50.7,50.7,50.68,50.69,7430.0,47.8794,47.8794,47.8605,47.8699,7430.0
2023-07-25 13:00:00,50.68,50.7,50.67,50.69,30122.0,47.8605,47.8794,47.851,47.8699,30122.0
2023-07-25 13:30:00,50.69,50.7,50.68,50.7,7069.0,47.8699,47.8794,47.8605,47.8794,7069.0
2023-07-25 14:00:00,50.69,50.71,50.69,50.71,47135.0,47.8699,47.8888,47.8699,47.8888,47135.0
2023-07-25 14:30:00,50.71,50.74,50.7,50.7,37792.0,47.8888,47.9171,47.8794,47.8794,37792.0
2023-07-25 15:00:00,50.7,50.74,50.69,50.71,71803.0,47.8794,47.9171,47.8699,47.8888,71803.0
2023-07-25 15:30:00,50.71,50.71,50.66,50.67,190208.0,47.8888,47.8888,47.8416,47.851,190208.0
2023-07-26 09:30:00,50.39,50.58,50.39,50.58,42476.0,47.5866,47.766,47.5866,47.766,42476.0
2023-07-26 10:00:00,50.59,50.65,50.56,50.61,21469.0,47.7755,47.8321,47.7472,47.7944,21469.0
2023-07-26 10:30:00,50.62,50.64,50.59,50.59,15807.0,47.8038,47.8227,47.7755,47.7755,15807.0
2023-07-26 11:00:00,50.6,50.71,50.6,50.68,16636.0,47.7849,47.8888,47.7849,47.8605,16636.0
2023-07-26 11:30:00,50.68,50.75,50.68,50.73,31087.0,47.8605,47.9266,47.8605,47.9077,31087.0
2023-07-26 12:00:00,50.73,50.76,50.72,50.73,45041.0,47.9077,47.936,47.8983,47.9077,45041.0
2023-07-26 12:30:00,50.72,50.73,50.71,50.72,7524.0,47.8983,47.9077,47.8888,47.8983,7524.0
2023-07-26 13:00:00,50.73,50.73,50.69,50.71,5664.0,47.9077,47.9077,47.8699,47.8888,5664.0
2023-07-26 13:30:00,50.7,50.7,50.66,50.66,23732.0,47.8794,47.8794,47.8416,47.8416,23732.0
2023-07-26 14:00:00,50.66,50.75,50.57,50.66,115349.0,47.8416,47.9266,47.7566,47.8416,115349.0
2023-07-26 14:30:00,50.67,50.96,50.66,50.92,146364.0,47.851,48.1249,47.8416,48.0871,146364.0
2023-07-26 15:00:00,50.91,50.93,50.67,50.77,158535.0,48.0777,48.0966,47.851,47.9455,158535.0
2023-07-26 15:30:00,50.76,50.83,50.74,50.82,239708.0,47.936,48.0021,47.9171,47.9927,239708.0
2023-07-27 09:30:00,51.13,51.13,50.95,51.01,91217.0,48.2854,48.2854,48.1155,48.1721,91217.0
2023-07-27 10:00:00,51.01,51.01,50.88,50.9,99105.0,48.1721,48.1721,48.0494,48.0682,99105.0
2023-07-27 10:30:00,50.9,50.93,50.88,50.89,21472.0,48.0682,48.0966,48.0494,48.0588,21472.0
2023-07-27 11:00:00,50.91,50.96,50.89,50.95,121563.0,48.0777,48.1249,48.0588,48.1155,121563.0
2023-07-27 11:30:00,50.96,51.0,50.96,50.98,128090.0,48.1249,48.1627,48.1249,48.1438,128090.0
2023-07-27 12:00:00,50.98,51.01,50.96,51.01,5563.0,48.1438,48.1721,48.1249,48.1721,5563.0
2023-07-27 12:30:00,51.02,51.03,50.99,51.0,7754.0,48.1816,48.191,48.1532,48.1627,7754.0
2023-07-27 13:00:00,51.01,51.05,50.92,50.92,46256.0,48.1721,48.2099,48.0871,48.0871,46256.0
2023-07-27 13:30:00,50.92,50.93,50.87,50.88,11061.0,48.0871,48.0966,48.0399,48.0494,11061.0
2023-07-27 14:00:00,50.88,50.89,50.7,50.7,50275.0,48.0494,48.0588,47.8794,47.8794,50275.0
2023-07-27 14:30:00,50.69,50.71,50.56,50.57,98696.0,47.8699,47.8888,47.7472,47.7566,98696.0
2023-07-27 15:00:00,50.57,50.64,50.54,50.57,106650.0,47.7566,47.8227,47.7283,47.7566,106650.0
2023-07-27 15:30:00,50.57,50.59,50.48,50.55,157124.0,47.7566,47.7755,47.6716,47.7377,157124.0
2023-07-28 09:30:00,51.11,51.18,50.99,51.16,319499.0,48.2666,48.3327,48.1532,48.3138,319499.0
2023-07-28 10:00:00,51.16,51.29,51.16,51.19,184249.0,48.3138,48.4365,48.3138,48.3421,184249.0
2023-07-28 10:30:00,51.19,51.21,51.15,51.21,41909.0,48.3421,48.361,48.3043,48.361,41909.0
2023-07-28 11:00:00,51.21,51.28,51.21,51.27,67444.0,48.361,48.4271,48.361,48.4177,67444.0
2023-07-28 11:30:00,51.26,51.28,51.22,51.25,61988.0,48.4082,48.4271,48.3704,48.3988,61988.0
2023-07-28 12:00:00,51.24,51.25,51.19,51.23,54137.0,48.3893,48.3988,48.3421,48.3799,54137.0
2023-07-28 12:30:00,51.23,51.24,51.18,51.18,42246.0,48.3799,48.3893,48.3327,48.3327,42246.0
2023-07-28 13:00:00,51.18,51.18,51.11,51.11,84539.0,48.3327,48.3327,48.2666,48.2666,84539.0
2023-07-28 13:30:00,51.11,51.14,51.05,51.14,23177.0,48.2666,48.2949,48.2099,48.2949,23177.0
2023-07-28 14:00:00,51.14,51.16,51.11,51.14,66687.0,48.2949,48.3138,48.2666,48.2949,66687.0
2023-07-28 14:30:00,51.15,51.19,51.11,51.15,67384.0,48.3043,48.3421,48.2666,48.3043,67384.0
2023-07-28 15:00:00,51.14,51.19,51.13,51.16,74505.0,48.2949,48.3421,48.2854,48.3138,74505.0
2023-07-28 15:30:00,51.16,51.18,51.12,51.15,1303817.0,48.3138,48.3327,48.276,48.3043,1303817.0
2023-07-31 09:30:00,51.16,51.3,51.1,51.23,99450.0,48.3138,48.446,48.2571,48.3799,99450.0
2023-07-31 10:00:00,51.24,51.28,51.22,51.26,94226.0,48.3893,48.4271,48.3704,48.4082,94226.0
2023-07-31 10:30:00,51.27,51.29,51.22,51.28,59977.0,48.4177,48.4365,48.3704,48.4271,59977.0
2023-07-31 11:00:00,51.28,51.29,51.25,51.27,93272.0,48.4271,48.4365,48.3988,48.4177,93272.0
2023-07-31 11:30:00,51.28,51.28,51.19,51.2,119971.0,48.4271,48.4271,48.3421,48.3516,119971.0
2023-07-31 12:00:00,51.21,51.22,51.19,51.22,53343.0,48.361,48.3704,48.3421,48.3704,53343.0
2023-07-31 12:30:00,51.21,51.21,51.16,51.18,78930.0,48.361,48.361,48.3138,48.3327,78930.0
2023-07-31 13:00:00,51.18,51.19,51.14,51.17,62999.0,48.3327,48.3421,48.2949,48.3232,62999.0
2023-07-31 13:30:00,51.18,51.2,51.17,51.18,54145.0,48.3327,48.3516,48.3232,48.3327,54145.0
2023-07-31 14:00:00,51.18,51.19,51.15,51.16,58110.0,48.3327,48.3421,48.3043,48.3138,58110.0
2023-07-31 14:30:00,51.16,51.18,51.15,51.16,97966.0,48.3138,48.3327,48.3043,48.3138,97966.0
2023-07-31 15:00:00,51.16,51.17,51.13,51.15,82064.0,48.3138,48.3232,48.2854,48.3043,82064.0
2023-07-31 15:30:00,51.15,51.16,51.12,51.15,217569.0,48.3043,48.3138,48.276,48.3043,217569.0
2023-08-01 09:30:00,50.69,50.72,50.61,50.69,70584.0,47.8699,47.8983,47.7944,47.8699,70584.0
2023-08-01 10:00:00,50.7,50.79,50.6,50.62,71314.0,47.8794,47.9644,47.7849,47.8038,71314.0
2023-08-01 10:30:00,50.61,50.67,50.59,50.59,41124.0,47.7944,47.851,47.7755,47.7755,41124.0
2023-08-01 11:00:00,50.6,50.61,50.45,50.48,106933.0,47.7849,47.7944,47.6433,47.6716,106933.0
2023-08-01 11:30:00,50.47,50.48,50.43,50.48,53427.0,47.6622,47.6716,47.6244,47.6716,53427.0
2023-08-01 12:00:00,50.49,50.49,50.45,50.46,13798.0,47.6811,47.6811,47.6433,47.6527,13798.0
2023-08-01 12:30:00,50.45,50.49,50.43,50.49,74458.0,47.6433,47.6811,47.6244,47.6811,74458.0
2023-08-01 13:00:00,50.5,50.51,50.47,50.48,11389.0,47.6905,47.6999,47.6622,47.6716,11389.0
2023-08-01 13:30:00,50.47,50.5,50.46,50.5,25513.0,47.6622,47.6905,47.6527,47.6905,25513.0
2023-08-01 14:00:00,50.5,50.54,50.49,50.5,65043.0,47.6905,47.7283,47.6811,47.6905,65043.0
2023-08-01 14:30:00,50.51,50.53,50.49,50.5,69987.0,47.6999,47.7188,47.6811,47.6905,69987.0
2023-08-01 15:00:00,50.51,50.53,50.5,50.53,111717.0,47.6999,47.7188,47.6905,47.7188,111717.0
2023-08-01 15:30:00,50.52,50.55,50.51,50.52,232992.0,47.7094,47.7377,47.6999,47.7094,232992.0
2023-08-02 09:30:00,49.83,49.87,49.77,49.79,67114.0,47.0578,47.0955,47.0011,47.02,67114.0
2023-08-02 10:00:00,49.79,49.79,49.56,49.58,41940.0,47.02,47.02,46.8028,46.8217,41940.0
2023-08-02 10:30:00,49.59,49.63,49.43,49.44,58086.0,46.8311,46.8689,46.68,46.6895,58086.0
2023-08-02 11:00:00,49.44,49.54,49.43,49.53,231655.0,46.6895,46.7839,46.68,46.7745,231655.0
2023-08-02 11:30:00,49.53,49.6,49.5,49.5,264832.0,46.7745,46.8406,46.7461,46.7461,264832.0
2023-08-02 12:00:00,49.51,49.52,49.46,49.51,42844.0,46.7556,46.765,46.7084,46.7556,42844.0
2023-08-02 12:30:00,49.51,49.58,49.5,49.57,93673.0,46.7556,46.8217,46.7461,46.8122,93673.0
2023-08-02 13:00:00,49.61,49.62,49.58,49.61,18584.0,46.85,46.8595,46.8217,46.85,18584.0
2023-08-02 13:30:00,49.6,49.62,49.54,49.54,36761.0,46.8406,46.8595,46.7839,46.7839,36761.0
2023-08-02 14:00:00,49.54,49.58,49.54,49.56,21050.0,46.7839,46.8217,46.7839,46.8028,21050.0
2023-08-02 14:30:00,49.57,49.57,49.52,49.54,30099.0,46.8122,46.8122,46.765,46.7839,30099.0
2023-08-02 15:00:00,49.55,49.58,49.46,49.47,149717.0,46.7933,46.8217,46.7084,46.7178,149717.0
2023-08-02 15:30:00,49.47,49.54,49.45,49.51,113147.0,46.7178,46.7839,46.6989,46.7556,113147.0
2023-08-03 09:30:00,49.29,49.33,49.23,49.29,83154.0,46.5478,46.5856,46.4911,46.5478,83154.0
2023-08-03 10:00:00,49.3,49.34,49.26,49.27,54135.0,46.5573,46.595,46.5195,46.5289,54135.0
2023-08-03 10:30:00,49.25,49.36,49.24,49.31,34911.0,46.51,46.6139,46.5006,46.5667,34911.0
2023-08-03 11:00:00,49.32,49.47,49.31,49.45,47965.0,46.5761,46.7178,46.5667,46.6989,47965.0
2023-08-03 11:30:00,49.45,49.51,49.44,49.46,44753.0,46.6989,46.7556,46.6895,46.7084,44753.0
2023-08-03 12:00:00,49.46,49.5,49.45,49.49,38073.0,46.7084,46.7461,46.6989,46.7367,38073.0
2023-08-03 12:30:00,49.51,49.59,49.5,49.57,19033.0,46.7556,46.8311,46.7461,46.8122,19033.0
2023-08-03 13:00:00,49.56,49.56,49.52,49.52,19979.0,46.8028,46.8028,46.765,46.765,19979.0
2023-08-03 13:30:00,49.52,49.52,49.45,49.46,20540.0,46.765,46.765,46.6989,46.7084,20540.0
2023-08-03 14:00:00,49.46,49.5,49.44,49.48,19215.0,46.7084,46.7461,46.6895,46.7272,19215.0
2023-08-03 14:30:00,49.49,49.49,49.44,49.47,23452.0,46.7367,46.7367,46.6895,46.7178,23452.0
2023-08-03 15:00:00,49.46,49.47,49.38,49.43,23332.0,46.7084,46.7178,46.6328,46.68,23332.0
2023-08-03 15:30:00,49.43,49.48,49.42,49.44,109388.0,46.68,46.7272,46.6706,46.6895,109388.0
2023-08-04 09:30:00,49.67,49.84,49.64,49.65,140760.0,46.9067,47.0672,46.8783,46.8878,140760.0
2023-08-04 10:00:00,49.63,49.8,49.53,49.79,89652.0,46.8689,47.0294,46.7745,47.02,89652.0
2023-08-04 10:30:00,49.79,49.87,49.79,49.84,76248.0,47.02,47.0955,47.02,47.0672,76248.0
2023-08-04 11:00:00,49.84,49.93,49.8,49.93,63649.0,47.0672,47.1522,47.0294,47.1522,63649.0
2023-08-04 11:30:00,49.93,49.99,49.9,49.96,25688.0,47.1522,47.2089,47.1239,47.1805,25688.0
2023-08-04 12:00:00,49.95,49.99,49.9,49.99,17135.0,47.1711,47.2089,47.1239,47.2089,17135.0
2023-08-04 12:30:00,50.0,50.02,49.97,49.99,21128.0,47.2183,47.2372,47.19,47.2089,21128.0
2023-08-04 13:00:00,50.0,50.0,49.93,49.94,56844.0,47.2183,47.2183,47.1522,47.1616,56844.0
2023-08-04 13:30:00,49.93,49.95,49.87,49.87,20831.0,47.1522,47.1711,47.0955,47.0955,20831.0
2023-08-04 14:00:00,49.86,49.86,49.64,49.66,95068.0,47.0861,47.0861,46.8783,46.8972,95068.0
2023-08-04 14:30:00,49.66,49.68,49.55,49.58,48774.0,46.8972,46.9161,46.7933,46.8217,48774.0
2023-08-04 15:00:00,49.58,49.61,49.53,49.55,78805.0,46.8217,46.85,46.7745,46.7933,78805.0
2023-08-04 15:30:00,49.57,49.57,49.48,49.54,101171.0,46.8122,46.8122,46.7272,46.7839,101171.0
2023-08-07 09:30:00,49.77,49.79,49.57,49.57,113547.0,47.0011,47.02,46.8122,46.8122,113547.0
2023-08-07 10:00:00,49.56,49.69,49.52,49.68,81813.0,46.8028,46.9256,46.765,46.9161,81813.0
2023-08-07 10:30:00,49.7,49.73,49.66,49.68,72839.0,46.935,46.9633,46.8972,46.9161,72839.0
2023-08-07 11:00:00,49.67,49.71,49.64,49.69,32089.0,46.9067,46.9444,46.8783,46.9256,32089.0
2023-08-07 11:30:00,49.68,49.73,49.65,49.71,17781.0,46.9161,46.9633,46.8878,46.9444,17781.0
2023-08-07 12:00:00,49.72,49.73,49.67,49.72,11027.0,46.9539,46.9633,46.9067,46.9539,11027.0
2023-08-07 12:30:00,49.72,49.74,49.68,49.74,21164.0,46.9539,46.9728,46.9161,46.9728,21164.0
2023-08-07 13:00:00,49.74,49.75,49.71,49.72,22451.0,46.9728,46.9822,46.9444,46.9539,22451.0
2023-08-07 13:30:00,49.72,49.78,49.71,49.78,26950.0,46.9539,47.0106,46.9444,47.0106,26950.0
2023-08-07 14:00:00,49.78,49.81,49.74,49.75,30545.0,47.0106,47.0389,46.9728,46.9822,30545.0
2023-08-07 14:30:00,49.75,49.79,49.75,49.78,19576.0,46.9822,47.02,46.9822,47.0106,19576.0
2023-08-07 15:00:00,49.78,49.8,49.74,49.75,41220.0,47.0106,47.0294,46.9728,46.9822,41220.0
2023-08-07 15:30:00,49.75,49.81,49.74,49.8,176710.0,46.9822,47.0389,46.9728,47.0294,176710.0
2023-08-08 09:30:00,49.21,49.21,49.03,49.09,82464.0,46.4723,46.4723,46.3023,46.3589,82464.0
2023-08-08 10:00:00,49.09,49.12,49.03,49.12,48353.0,46.3589,46.3873,46.3023,46.3873,48353.0
2023-08-08 10:30:00,49.12,49.16,49.09,49.11,27407.0,46.3873,46.425,46.3589,46.3778,27407.0
2023-08-08 11:00:00,49.11,49.19,49.07,49.18,24894.0,46.3778,46.4534,46.3401,46.4439,24894.0
2023-08-08 11:30:00,49.18,49.22,49.17,49.19,26842.0,46.4439,46.4817,46.4345,46.4534,26842.0
2023-08-08 12:00:00,49.19,49.25,49.18,49.22,15037.0,46.4534,46.51,46.4439,46.4817,15037.0
2023-08-08 12:30:00,49.23,49.27,49.19,49.23,12090.0,46.4911,46.5289,46.4534,46.4911,12090.0
2023-08-08 13:00:00,49.23,49.28,49.22,49.27,41268.0,46.4911,46.5384,46.4817,46.5289,41268.0
2023-08-08 13:30:00,49.28,49.31,49.25,49.3,11295.0,46.5384,46.5667,46.51,46.5573,11295.0
2023-08-08 14:00:00,49.3,49.34,49.27,49.33,34268.0,46.5573,46.595,46.5289,46.5856,34268.0
2023-08-08 14:30:00,49.33,49.37,49.29,49.37,40447.0,46.5856,46.6234,46.5478,46.6234,40447.0
2023-08-08 15:00:00,49.37,49.41,49.35,49.41,71479.0,46.6234,46.6611,46.6045,46.6611,71479.0
2023-08-08 15:30:00,49.4,49.43,49.36,49.4,175023.0,46.6517,46.68,46.6139,46.6517,175023.0
2023-08-09 09:30:00,49.56,49.57,49.48,49.57,155215.0,46.8028,46.8122,46.7272,46.8122,155215.0
2023-08-09 10:00:00,49.57,49.63,49.51,49.53,83704.0,46.8122,46.8689,46.7556,46.7745,83704.0
2023-08-09 10:30:00,49.53,49.56,49.43,49.45,51715.0,46.7745,46.8028,46.68,46.6989,51715.0
2023-08-09 11:00:00,49.45,49.47,49.32,49.36,84673.0,46.6989,46.7178,46.5761,46.6139,84673.0
2023-08-09 11:30:00,49.35,49.44,49.31,49.34,73493.0,46.6045,46.6895,46.5667,46.595,73493.0
2023-08-09 12:00:00,49.34,49.41,49.34,49.39,69272.0,46.595,46.6611,46.595,46.6422,69272.0
2023-08-09 12:30:00,49.38,49.42,49.37,49.4,35514.0,46.6328,46.6706,46.6234,46.6517,35514.0
2023-08-09 13:00:00,49.39,49.53,49.38,49.5,39202.0,46.6422,46.7745,46.6328,46.7461,39202.0
2023-08-09 13:30:00,49.5,49.53,49.49,49.51,34732.0,46.7461,46.7745,46.7367,46.7556,34732.0
2023-08-09 14:00:00,49.51,49.57,49.49,49.56,44095.0,46.7556,46.8122,46.7367,46.8028,44095.0
2023-08-09 14:30:00,49.57,49.58,49.53,49.55,45269.0,46.8122,46.8217,46.7745,46.7933,45269.0
2023-08-09 15:00:00,49.54,49.56,49.5,49.55,330039.0,46.7839,46.8028,46.7461,46.7933,330039.0
2023-08-09 15:30:00,49.55,49.57,49.42,49.45,401542.0,46.7933,46.8122,46.6706,46.6989,401542.0
2023-08-10 09:30:00,49.92,50.13,49.89,50.13,205730.0,47.1428,47.3411,47.1144,47.3411,205730.0
2023-08-10 10:00:00,50.19,50.2,50.07,50.1,45163.0,47.3977,47.4072,47.2844,47.3127,45163.0
2023-08-10 10:30:00,50.1,50.13,49.9,49.94,64484.0,47.3127,47.3411,47.1239,47.1616,64484.0
2023-08-10 11:00:00,49.93,49.96,49.87,49.96,37206.0,47.1522,47.1805,47.0955,47.1805,37206.0
2023-08-10 11:30:00,49.95,49.98,49.83,49.87,74640.0,47.1711,47.1994,47.0578,47.0955,74640.0
2023-08-10 12:00:00,49.85,49.88,49.76,49.79,80721.0,47.0767,47.105,46.9917,47.02,80721.0
2023-08-10 12:30:00,49.79,49.87,49.72,49.75,40589.0,47.02,47.0955,46.9539,46.9822,40589.0
2023-08-10 13:00:00,49.74,49.77,49.66,49.66,17269.0,46.9728,47.0011,46.8972,46.8972,17269.0
2023-08-10 13:30:00,49.65,49.67,49.54,49.55,42783.0,46.8878,46.9067,46.7839,46.7933,42783.0
2023-08-10 14:00:00,49.55,49.68,49.54,49.65,48709.0,46.7933,46.9161,46.7839,46.8878,48709.0
2023-08-10 14:30:00,49.66,49.7,49.59,49.7,29835.0,46.8972,46.935,46.8311,46.935,29835.0
2023-08-10 15:00:00,49.7,49.71,49.61,49.62,39219.0,46.935,46.9444,46.85,46.8595,39219.0
2023-08-10 15:30:00,49.61,49.62,49.55,49.6,100980.0,46.85,46.8595,46.7933,46.8406,100980.0
2023-08-11 09:30:00,49.16,49.27,49.11,49.18,101978.0,46.425,46.5289,46.3778,46.4439,101978.0
2023-08-11 10:00:00,49.2,49.33,49.18,49.29,52514.0,46.4628,46.5856,46.4439,46.5478,52514.0
2023-08-11 10:30:00,49.3,49.35,49.23,49.23,127802.0,46.5573,46.6045,46.4911,46.4911,127802.0
2023-08-11 11:00:00,49.23,49.26,49.14,49.14,118957.0,46.4911,46.5195,46.4062,46.4062,118957.0
2023-08-11 11:30:00,49.14,49.15,49.08,49.14,24732.0,46.4062,46.4156,46.3495,46.4062,24732.0
2023-08-11 12:00:00,49.17,49.22,49.13,49.16,11411.0,46.4345,46.4817,46.3967,46.425,11411.0
2023-08-11 12:30:00,49.16,49.19,49.1,49.11,32884.0,46.425,46.4534,46.3684,46.3778,32884.0
2023-08-11 13:00:00,49.11,49.17,49.08,49.16,15760.0,46.3778,46.4345,46.3495,46.425,15760.0
2023-08-11 13:30:00,49.16,49.16,49.07,49.09,87086.0,46.425,46.425,46.3401,46.3589,87086.0
2023-08-11 14:00:00,49.09,49.14,49.09,49.13,52844.0,46.3589,46.4062,46.3589,46.3967,52844.0
2023-08-11 14:30:00,49.12,49.18,49.12,49.17,59104.0,46.3873,46.4439,46.3873,46.4345,59104.0
2023-08-11 15:00:00,49.16,49.17,49.12,49.16,50041.0,46.425,46.4345,46.3873,46.425,50041.0
2023-08-11 15:30:00,49.15,49.18,49.13,49.17,122593.0,46.4156,46.4439,46.3967,46.4345,122593.0
2023-08-14 09:30:00,48.74,48.74,48.55,48.67,325330.0,46.0284,46.0284,45.849,45.9623,325330.0
2023-08-14 10:00:00,48.67,48.85,48.65,48.78,174063.0,45.9623,46.1323,45.9434,46.0662,174063.0
2023-08-14 10:30:00,48.8,48.91,48.8,48.85,33503.0,46.0851,46.189,46.0851,46.1323,33503.0
2023-08-14 11:00:00,48.86,48.93,48.81,48.92,10957.0,46.1417,46.2078,46.0945,46.1984,10957.0
2023-08-14 11:30:00,48.92,48.96,48.91,48.92,20482.0,46.1984,46.2362,46.189,46.1984,20482.0
2023-08-14 12:00:00,48.93,49.0,48.9,48.91,25785.0,46.2078,46.2739,46.1795,46.189,25785.0
2023-08-14 12:30:00,48.91,48.97,48.9,48.94,181860.0,46.189,46.2456,46.1795,46.2173,181860.0
2023-08-14 13:00:00,48.94,48.97,48.94,48.94,22202.0,46.2173,46.2456,46.2173,46.2173,22202.0
2023-08-14 13:30:00,48.95,48.96,48.87,48.88,8804.0,46.2267,46.2362,46.1512,46.1606,8804.0
2023-08-14 14:00:00,48.88,48.9,48.86,48.89,14339.0,46.1606,46.1795,46.1417,46.1701,14339.0
2023-08-14 14:30:00,48.9,48.9,48.86,48.86,88598.0,46.1795,46.1795,46.1417,46.1417,88598.0
2023-08-14 15:00:00,48.87,48.92,48.86,48.9,9049.0,46.1512,46.1984,46.1417,46.1795,9049.0
2023-08-14 15:30:00,48.89,48.95,48.88,48.95,141566.0,46.1701,46.2267,46.1606,46.2267,141566.0
2023-08-15 09:30:00,48.69,48.69,48.52,48.56,84470.0,45.9812,45.9812,45.8206,45.8584,84470.0
2023-08-15 10:00:00,48.56,48.57,48.37,48.4,43717.0,45.8584,45.8679,45.679,45.7073,43717.0
2023-08-15 10:30:00,48.39,48.46,48.35,48.42,64460.0,45.6979,45.764,45.6601,45.7262,64460.0
2023-08-15 11:00:00,48.43,48.5,48.4,48.46,24772.0,45.7357,45.8018,45.7073,45.764,24772.0
2023-08-15 11:30:00,48.46,48.49,48.43,48.46,16569.0,45.764,45.7923,45.7357,45.764,16569.0
2023-08-15 12:00:00,48.46,48.47,48.37,48.38,10298.0,45.764,45.7734,45.679,45.6884,10298.0
2023-08-15 12:30:00,48.38,48.38,48.33,48.36,21838.0,45.6884,45.6884,45.6412,45.6696,21838.0
2023-08-15 13:00:00,48.35,48.39,48.33,48.38,7226.0,45.6601,45.6979,45.6412,45.6884,7226.0
2023-08-15 13:30:00,48.37,48.37,48.34,48.37,14188.0,45.679,45.679,45.6507,45.679,14188.0
2023-08-15 14:00:00,48.37,48.38,48.34,48.35,15616.0,45.679,45.6884,45.6507,45.6601,15616.0
2023-08-15 14:30:00,48.35,48.39,48.34,48.35,17972.0,45.6601,45.6979,45.6507,45.6601,17972.0
2023-08-15 15:00:00,48.36,48.36,48.26,48.26,21039.0,45.6696,45.6696,45.5751,45.5751,21039.0
2023-08-15 15:30:00,48.26,48.33,48.24,48.32,130735.0,45.5751,45.6412,45.5562,45.6318,130735.0
2023-08-16 09:30:00,48.1,48.31,48.1,48.23,46526.0,45.424,45.6223,45.424,45.5468,46526.0
2023-08-16 10:00:00,48.22,48.29,48.19,48.25,75220.0,45.5373,45.6034,45.509,45.5657,75220.0
2023-08-16 10:30:00,48.25,48.29,48.21,48.29,25185.0,45.5657,45.6034,45.5279,45.6034,25185.0
2023-08-16 11:00:00,48.28,48.32,48.23,48.23,26594.0,45.594,45.6318,45.5468,45.5468,26594.0
2023-08-16 11:30:00,48.23,48.25,48.17,48.18,29706.0,45.5468,45.5657,45.4901,45.4996,29706.0
2023-08-16 12:00:00,48.18,48.2,48.1,48.11,17494.0,45.4996,45.5185,45.424,45.4335,17494.0
2023-08-16 12:30:00,48.1,48.16,48.09,48.1,18287.0,45.424,45.4807,45.4146,45.424,18287.0
2023-08-16 13:00:00,48.1,48.1,48.01,48.04,280707.0,45.424,45.424,45.339,45.3674,280707.0
2023-08-16 13:30:00,48.03,48.14,48.03,48.14,548110.0,45.3579,45.4618,45.3579,45.4618,548110.0
2023-08-16 14:00:00,48.13,48.2,48.02,48.16,521637.0,45.4523,45.5185,45.3485,45.4807,521637.0
2023-08-16 14:30:00,48.17,48.2,48.05,48.07,182901.0,45.4901,45.5185,45.3768,45.3957,182901.0
2023-08-16 15:00:00,48.06,48.07,47.93,47.95,253651.0,45.3862,45.3957,45.2635,45.2824,253651.0
2023-08-16 15:30:00,47.95,47.99,47.92,47.92,219263.0,45.2824,45.3201,45.254,45.254,219263.0
2023-08-17 09:30:00,48.2,48.26,48.02,48.05,63016.0,45.5185,45.5751,45.3485,45.3768,63016.0
2023-08-17 10:00:00,48.04,48.12,48.0,48.01,48078.0,45.3674,45.4429,45.3296,45.339,48078.0
2023-08-17 10:30:00,48.0,48.07,47.92,48.02,68377.0,45.3296,45.3957,45.254,45.3485,68377.0
2023-08-17 11:00:00,48.0,48.01,47.9,47.91,46660.0,45.3296,45.339,45.2351,45.2446,46660.0
2023-08-17 11:30:00,47.92,47.96,47.88,47.92,37981.0,45.254,45.2918,45.2163,45.254,37981.0
2023-08-17 12:00:00,47.93,48.03,47.89,48.02,27741.0,45.2635,45.3579,45.2257,45.3485,27741.0
2023-08-17 12:30:00,48.03,48.03,47.95,48.0,21287.0,45.3579,45.3579,45.2824,45.3296,21287.0
2023-08-17 13:00:00,48.01,48.01,47.9,47.9,61906.0,45.339,45.339,45.2351,45.2351,61906.0
2023-08-17 13:30:00,47.9,47.9,47.82,47.84,65980.0,45.2351,45.2351,45.1596,45.1785,65980.0
2023-08-17 14:00:00,47.84,47.84,47.78,47.81,59628.0,45.1785,45.1785,45.1218,45.1501,59628.0
2023-08-17 14:30:00,47.81,47.81,47.72,47.73,72437.0,45.1501,45.1501,45.0652,45.0746,72437.0
2023-08-17 15:00:00,47.73,47.76,47.67,47.75,52635.0,45.0746,45.1029,45.0179,45.0935,52635.0
2023-08-17 15:30:00,47.75,47.78,47.71,47.73,152599.0,45.0935,45.1218,45.0557,45.0746,152599.0
2023-08-18 09:30:00,47.35,47.48,47.32,47.39,177229.0,44.7157,44.8385,44.6874,44.7535,177229.0
2023-08-18 10:00:00,47.38,47.47,47.36,47.41,95478.0,44.7441,44.8291,44.7252,44.7724,95478.0
2023-08-18 10:30:00,47.41,47.56,47.4,47.56,72595.0,44.7724,44.9141,44.763,44.9141,72595.0
2023-08-18 11:00:00,47.57,47.66,47.56,47.61,61495.0,44.9235,45.0085,44.9141,44.9613,61495.0
2023-08-18 11:30:00,47.62,47.66,47.53,47.66,82250.0,44.9707,45.0085,44.8857,45.0085,82250.0
2023-08-18 12:00:00,47.66,47.67,47.62,47.62,52632.0,45.0085,45.0179,44.9707,44.9707,52632.0
2023-08-18 12:30:00,47.62,47.67,47.6,47.64,42891.0,44.9707,45.0179,44.9518,44.9896,42891.0
2023-08-18 13:00:00,47.64,47.67,47.56,47.61,36070.0,44.9896,45.0179,44.9141,44.9613,36070.0
2023-08-18 13:30:00,47.61,47.67,47.59,47.64,47061.0,44.9613,45.0179,44.9424,44.9896,47061.0
2023-08-18 14:00:00,47.65,47.66,47.61,47.65,45653.0,44.9991,45.0085,44.9613,44.9991,45653.0
2023-08-18 14:30:00,47.65,47.69,47.63,47.64,95144.0,44.9991,45.0368,44.9802,44.9896,95144.0
2023-08-18 15:00:00,47.63,47.64,47.59,47.64,70062.0,44.9802,44.9896,44.9424,44.9896,70062.0
2023-08-18 15:30:00,47.64,47.71,47.6,47.62,160465.0,44.9896,45.0557,44.9518,44.9707,160465.0
2023-08-21 09:30:00,47.65,47.76,47.64,47.72,371140.0,44.9991,45.1029,44.9896,45.0652,371140.0
2023-08-21 10:00:00,47.73,47.74,47.56,47.56,122477.0,45.0746,45.084,44.9141,44.9141,122477.0
2023-08-21 10:30:00,47.56,47.62,47.54,47.6,63172.0,44.9141,44.9707,44.8952,44.9518,63172.0
2023-08-21 11:00:00,47.6,47.62,47.54,47.57,50400.0,44.9518,44.9707,44.8952,44.9235,50400.0
2023-08-21 11:30:00,47.57,47.61,47.51,47.54,36607.0,44.9235,44.9613,44.8668,44.8952,36607.0
2023-08-21 12:00:00,47.55,47.65,47.54,47.65,26573.0,44.9046,44.9991,44.8952,44.9991,26573.0
2023-08-21 12:30:00,47.64,47.68,47.61,47.67,33618.0,44.9896,45.0274,44.9613,45.0179,33618.0
2023-08-21 13:00:00,47.68,47.73,47.65,47.71,19606.0,45.0274,45.0746,44.9991,45.0557,19606.0
2023-08-21 13:30:00,47.71,47.74,47.7,47.7,8067.0,45.0557,45.084,45.0463,45.0463,8067.0
2023-08-21 14:00:00,47.71,47.75,47.71,47.73,43400.0,45.0557,45.0935,45.0557,45.0746,43400.0
2023-08-21 14:30:00,47.73,47.78,47.72,47.77,47793.0,45.0746,45.1218,45.0652,45.1124,47793.0
2023-08-21 15:00:00,47.77,47.81,47.77,47.8,15466.0,45.1124,45.1501,45.1124,45.1407,15466.0
2023-08-21 15:30:00,47.79,47.83,47.77,47.78,100681.0,45.1313,45.169,45.1124,45.1218,100681.0
2023-08-22 09:30:00,48.0,48.0,47.74,47.74,116832.0,45.3296,45.3296,45.084,45.084,116832.0
2023-08-22 10:00:00,47.73,47.86,47.73,47.76,56337.0,45.0746,45.1974,45.0746,45.1029,56337.0
2023-08-22 10:30:00,47.76,47.81,47.7,47.79,33426.0,45.1029,45.1501,45.0463,45.1313,33426.0
2023-08-22 11:00:00,47.79,47.8,47.74,47.78,46255.0,45.1313,45.1407,45.084,45.1218,46255.0
2023-08-22 11:30:00,47.79,47.81,47.73,47.73,96921.0,45.1313,45.1501,45.0746,45.0746,96921.0
2023-08-22 12:00:00,47.73,47.75,47.68,47.72,28695.0,45.0746,45.0935,45.0274,45.0652,28695.0
2023-08-22 12:30:00,47.72,47.75,47.69,47.72,30521.0,45.0652,45.0935,45.0368,45.0652,30521.0
2023-08-22 13:00:00,47.71,47.72,47.65,47.69,35251.0,45.0557,45.0652,44.9991,45.0368,35251.0
2023-08-22 13:30:00,47.69,47.69,47.65,47.67,28613.0,45.0368,45.0368,44.9991,45.0179,28613.0
2023-08-22 14:00:00,47.67,47.71,47.65,47.71,23359.0,45.0179,45.0557,44.9991,45.0557,23359.0
2023-08-22 14:30:00,47.72,47.74,47.7,47.71,44840.0,45.0652,45.084,45.0463,45.0557,44840.0
2023-08-22 15:00:00,47.72,47.76,47.71,47.71,53090.0,45.0652,45.1029,45.0557,45.0557,53090.0
2023-08-22 15:30:00,47.7,47.7,47.65,47.68,84904.0,45.0463,45.0463,44.9991,45.0274,84904.0
2023-08-23 09:30:00,47.82,48.09,47.82,48.09,89349.0,45.1596,45.4146,45.1596,45.4146,89349.0
2023-08-23 10:00:00,48.08,48.14,48.06,48.12,81478.0,45.4051,45.4618,45.3862,45.4429,81478.0
2023-08-23 10:30:00,48.13,48.16,48.07,48.16,36406.0,45.4523,45.4807,45.3957,45.4807,36406.0
2023-08-23 11:00:00,48.16,48.23,48.16,48.23,21525.0,45.4807,45.5468,45.4807,45.5468,21525.0
2023-08-23 11:30:00,48.23,48.24,48.19,48.21,31294.0,45.5468,45.5562,45.509,45.5279,31294.0
2023-08-23 12:00:00,48.22,48.23,48.19,48.23,18492.0,45.5373,45.5468,45.509,45.5468,18492.0
2023-08-23 12:30:00,48.22,48.27,48.21,48.24,12835.0,45.5373,45.5846,45.5279,45.5562,12835.0
2023-08-23 13:00:00,48.22,48.31,48.21,48.3,14939.0,45.5373,45.6223,45.5279,45.6129,14939.0
2023-08-23 13:30:00,48.3,48.33,48.29,48.31,12295.0,45.6129,45.6412,45.6034,45.6223,12295.0
2023-08-23 14:00:00,48.3,48.3,48.22,48.24,20642.0,45.6129,45.6129,45.5373,45.5562,20642.0
2023-08-23 14:30:00,48.25,48.26,48.21,48.25,45004.0,45.5657,45.5751,45.5279,45.5657,45004.0
2023-08-23 15:00:00,48.24,48.28,48.23,48.27,46763.0,45.5562,45.594,45.5468,45.5846,46763.0
2023-08-23 15:30:00,48.28,48.29,48.23,48.27,142415.0,45.594,45.6034,45.5468,45.5846,142415.0
2023-08-24 09:30:00,48.17,48.24,48.07,48.24,48857.0,45.4901,45.5562,45.3957,45.5562,48857.0
2023-08-24 10:00:00,48.26,48.27,48.06,48.06,79135.0,45.5751,45.5846,45.3862,45.3862,79135.0
2023-08-24 10:30:00,48.04,48.11,48.01,48.03,51383.0,45.3674,45.4335,45.339,45.3579,51383.0
2023-08-24 11:00:00,48.02,48.02,47.93,47.95,42769.0,45.3485,45.3485,45.2635,45.2824,42769.0
2023-08-24 11:30:00,47.95,47.95,47.86,47.87,50320.0,45.2824,45.2824,45.1974,45.2068,50320.0
2023-08-24 12:00:00,47.87,47.97,47.86,47.95,28908.0,45.2068,45.3012,45.1974,45.2824,28908.0
2023-08-24 12:30:00,47.94,47.99,47.93,47.93,19243.0,45.2729,45.3201,45.2635,45.2635,19243.0
2023-08-24 13:00:00,47.93,47.95,47.9,47.91,22141.0,45.2635,45.2824,45.2351,45.2446,22141.0
2023-08-24 13:30:00,47.9,47.92,47.88,47.89,17309.0,45.2351,45.254,45.2163,45.2257,17309.0
2023-08-24 14:00:00,47.9,47.94,47.88,47.88,20682.0,45.2351,45.2729,45.2163,45.2163,20682.0
2023-08-24 14:30:00,47.89,47.91,47.84,47.87,32292.0,45.2257,45.2446,45.1785,45.2068,32292.0
2023-08-24 15:00:00,47.87,47.89,47.84,47.86,41128.0,45.2068,45.2257,45.1785,45.1974,41128.0
2023-08-24 15:30:00,47.86,47.87,47.74,47.76,116412.0,45.1974,45.2068,45.084,45.1029,116412.0
2023-08-25 09:30:00,47.96,47.99,47.87,47.93,61607.0,45.2918,45.3201,45.2068,45.2635,61607.0
2023-08-25 10:00:00,47.92,48.13,47.73,47.76,70430.0,45.254,45.4523,45.0746,45.1029,70430.0
2023-08-25 10:30:00,47.74,47.75,47.55,47.56,36925.0,45.084,45.0935,44.9046,44.9141,36925.0
2023-08-25 11:00:00,47.57,47.78,47.57,47.78,92757.0,44.9235,45.1218,44.9235,45.1218,92757.0
2023-08-25 11:30:00,47.78,47.85,47.7,47.73,42762.0,45.1218,45.1879,45.0463,45.0746,42762.0
2023-08-25 12:00:00,47.73,47.87,47.73,47.87,66845.0,45.0746,45.2068,45.0746,45.2068,66845.0
2023-08-25 12:30:00,47.87,47.89,47.83,47.87,62189.0,45.2068,45.2257,45.169,45.2068,62189.0
2023-08-25 13:00:00,47.87,47.9,47.8,47.83,15336.0,45.2068,45.2351,45.1407,45.169,15336.0
2023-08-25 13:30:00,47.82,47.85,47.77,47.84,27538.0,45.1596,45.1879,45.1124,45.1785,27538.0
2023-08-25 14:00:00,47.86,48.0,47.86,48.0,80566.0,45.1974,45.3296,45.1974,45.3296,80566.0
2023-08-25 14:30:00,48.01,48.04,47.97,48.02,70643.0,45.339,45.3674,45.3012,45.3485,70643.0
2023-08-25 15:00:00,48.02,48.04,47.98,48.02,57141.0,45.3485,45.3674,45.3107,45.3485,57141.0
2023-08-25 15:30:00,48.02,48.03,47.94,47.99,291758.0,45.3485,45.3579,45.2729,45.3201,291758.0
2023-08-28 09:30:00,48.33,48.44,48.3,48.4,128992.0,45.6412,45.7451,45.6129,45.7073,128992.0
2023-08-28 10:00:00,48.41,48.44,48.36,48.44,88034.0,45.7168,45.7451,45.6696,45.7451,88034.0
2023-08-28 10:30:00,48.44,48.47,48.34,48.4,57876.0,45.7451,45.7734,45.6507,45.7073,57876.0
2023-08-28 11:00:00,48.4,48.42,48.38,48.4,95927.0,45.7073,45.7262,45.6884,45.7073,95927.0
2023-08-28 11:30:00,48.4,48.45,48.38,48.42,79792.0,45.7073,45.7545,45.6884,45.7262,79792.0
2023-08-28 12:00:00,48.42,48.43,48.38,48.41,61551.0,45.7262,45.7357,45.6884,45.7168,61551.0
2023-08-28 12:30:00,48.4,48.48,48.39,48.46,122103.0,45.7073,45.7829,45.6979,45.764,122103.0
2023-08-28 13:00:00,48.47,48.49,48.43,48.46,190328.0,45.7734,45.7923,45.7357,45.764,190328.0
2023-08-28 13:30:00,48.47,48.48,48.36,48.37,213864.0,45.7734,45.7829,45.6696,45.679,213864.0
2023-08-28 14:00:00,48.37,48.39,48.36,48.39,35878.0,45.679,45.6979,45.6696,45.6979,35878.0
2023-08-28 14:30:00,48.39,48.42,48.38,48.42,59399.0,45.6979,45.7262,45.6884,45.7262,59399.0
2023-08-28 15:00:00,48.42,48.44,48.39,48.42,60043.0,45.7262,45.7451,45.6979,45.7262,60043.0
2023-08-28 15:30:00,48.42,48.51,48.42,48.48,220726.0,45.7262,45.8112,45.7262,45.7829,220726.0
2023-08-29 09:30:00,48.44,48.61,48.37,48.57,100790.0,45.7451,45.9056,45.679,45.8679,100790.0
2023-08-29 10:00:00,48.61,48.85,48.61,48.84,107013.0,45.9056,46.1323,45.9056,46.1228,107013.0
2023-08-29 10:30:00,48.84,48.86,48.74,48.78,85498.0,46.1228,46.1417,46.0284,46.0662,85498.0
2023-08-29 11:00:00,48.78,48.91,48.77,48.9,27577.0,46.0662,46.189,46.0567,46.1795,27577.0
2023-08-29 11:30:00,48.9,48.96,48.89,48.92,19297.0,46.1795,46.2362,46.1701,46.1984,19297.0
2023-08-29 12:00:00,48.91,48.96,48.91,48.95,10651.0,46.189,46.2362,46.189,46.2267,10651.0
2023-08-29 12:30:00,48.95,48.97,48.93,48.97,10153.0,46.2267,46.2456,46.2078,46.2456,10153.0
2023-08-29 13:00:00,48.97,49.02,48.96,49.01,11324.0,46.2456,46.2928,46.2362,46.2834,11324.0
2023-08-29 13:30:00,49.01,49.05,49.0,49.03,113711.0,46.2834,46.3212,46.2739,46.3023,113711.0
2023-08-29 14:00:00,49.03,49.04,49.0,49.01,168101.0,46.3023,46.3117,46.2739,46.2834,168101.0
2023-08-29 14:30:00,49.01,49.07,49.01,49.05,41684.0,46.2834,46.3401,46.2834,46.3212,41684.0
2023-08-29 15:00:00,49.05,49.14,49.04,49.12,58182.0,46.3212,46.4062,46.3117,46.3873,58182.0
2023-08-29 15:30:00,49.12,49.13,49.1,49.12,291048.0,46.3873,46.3967,46.3684,46.3873,291048.0
2023-08-30 09:30:00,49.1,49.24,49.07,49.22,52628.0,46.3684,46.5006,46.3401,46.4817,52628.0
2023-08-30 10:00:00,49.21,49.22,49.0,49.03,49543.0,46.4723,46.4817,46.2739,46.3023,49543.0
2023-08-30 10:30:00,49.03,49.11,49.02,49.09,31543.0,46.3023,46.3778,46.2928,46.3589,31543.0
2023-08-30 11:00:00,49.09,49.11,49.05,49.09,39436.0,46.3589,46.3778,46.3212,46.3589,39436.0
2023-08-30 11:30:00,49.08,49.13,49.07,49.09,70485.0,46.3495,46.3967,46.3401,46.3589,70485.0
2023-08-30 12:00:00,49.09,49.1,49.06,49.09,20770.0,46.3589,46.3684,46.3306,46.3589,20770.0
2023-08-30 12:30:00,49.09,49.11,49.07,49.09,11537.0,46.3589,46.3778,46.3401,46.3589,11537.0
2023-08-30 13:00:00,49.09,49.11,49.07,49.08,30042.0,46.3589,46.3778,46.3401,46.3495,30042.0
2023-08-30 13:30:00,49.08,49.1,49.0,49.02,29224.0,46.3495,46.3684,46.2739,46.2928,29224.0
2023-08-30 14:00:00,49.03,49.03,48.97,48.98,38197.0,46.3023,46.3023,46.2456,46.2551,38197.0
2023-08-30 14:30:00,48.98,49.06,48.97,49.06,23559.0,46.2551,46.3306,46.2456,46.3306,23559.0
2023-08-30 15:00:00,49.06,49.08,49.03,49.04,20617.0,46.3306,46.3495,46.3023,46.3117,20617.0
2023-08-30 15:30:00,49.04,49.06,49.01,49.06,125783.0,46.3117,46.3306,46.2834,46.3306,125783.0
2023-08-31 09:30:00,49.02,49.03,48.89,49.01,56685.0,46.2928,46.3023,46.1701,46.2834,56685.0
2023-08-31 10:00:00,48.99,49.01,48.95,48.98,58443.0,46.2645,46.2834,46.2267,46.2551,58443.0
2023-08-31 10:30:00,48.96,48.97,48.87,48.91,42333.0,46.2362,46.2456,46.1512,46.189,42333.0
2023-08-31 11:00:00,48.91,48.92,48.82,48.82,28322.0,46.189,46.1984,46.104,46.104,28322.0
2023-08-31 11:30:00,48.82,48.82,48.7,48.75,60403.0,46.104,46.104,45.9906,46.0379,60403.0
2023-08-31 12:00:00,48.77,48.78,48.67,48.69,124913.0,46.0567,46.0662,45.9623,45.9812,124913.0
2023-08-31 12:30:00,48.69,48.71,48.64,48.7,33895.0,45.9812,46.0001,45.934,45.9906,33895.0
2023-08-31 13:00:00,48.69,48.77,48.68,48.76,275900.0,45.9812,46.0567,45.9717,46.0473,275900.0
2023-08-31 13:30:00,48.76,48.77,48.72,48.75,61651.0,46.0473,46.0567,46.0095,46.0379,61651.0
2023-08-31 14:00:00,48.75,48.84,48.75,48.82,66012.0,46.0379,46.1228,46.0379,46.104,66012.0
2023-08-31 14:30:00,48.83,48.83,48.7,48.71,100358.0,46.1134,46.1134,45.9906,46.0001,100358.0
2023-08-31 15:00:00,48.71,48.76,48.71,48.75,69849.0,46.0001,46.0473,46.0001,46.0379,69849.0
2023-08-31 15:30:00,48.75,48.81,48.73,48.73,240014.0,46.0379,46.0945,46.019,46.019,240014.0
2023-09-01 09:30:00,49.22,49.29,48.98,49.07,75958.0,46.4817,46.5478,46.2551,46.3401,75958.0
2023-09-01 10:00:00,49.08,49.18,48.92,49.09,82357.0,46.3495,46.4439,46.1984,46.3589,82357.0
2023-09-01 10:30:00,49.09,49.09,48.94,48.97,34647.0,46.3589,46.3589,46.2173,46.2456,34647.0
2023-09-01 11:00:00,48.95,48.97,48.87,48.88,29677.0,46.2267,46.2456,46.1512,46.1606,29677.0
2023-09-01 11:30:00,48.88,48.89,48.82,48.84,48664.0,46.1606,46.1701,46.104,46.1228,48664.0
2023-09-01 12:00:00,48.83,48.92,48.81,48.91,15012.0,46.1134,46.1984,46.0945,46.189,15012.0
2023-09-01 12:30:00,48.9,48.91,48.84,48.9,25511.0,46.1795,46.189,46.1228,46.1795,25511.0
2023-09-01 13:00:00,48.9,48.92,48.87,48.89,13079.0,46.1795,46.1984,46.1512,46.1701,13079.0
2023-09-01 13:30:00,48.89,48.93,48.89,48.92,8550.0,46.1701,46.2078,46.1701,46.1984,8550.0
2023-09-01 14:00:00,48.91,48.93,48.85,48.86,17300.0,46.189,46.2078,46.1323,46.1417,17300.0
2023-09-01 14:30:00,48.86,48.91,48.85,48.91,9080.0,46.1417,46.189,46.1323,46.189,9080.0
2023-09-01 15:00:00,48.91,48.93,48.9,48.91,23375.0,46.189,46.2078,46.1795,46.189,23375.0
2023-09-01 15:30:00,48.92,48.94,48.89,48.92,45797.0,46.1984,46.2173,46.1701,46.1984,45797.0
2023-09-05 09:30:00,48.75,48.78,48.61,48.64,125550.0,46.0379,46.0662,45.9056,45.934,125550.0
2023-09-05 10:00:00,48.64,48.66,48.55,48.62,58802.0,45.934,45.9529,45.849,45.9151,58802.0
2023-09-05 10:30:00,48.62,48.64,48.52,48.55,381922.0,45.9151,45.934,45.8206,45.849,381922.0
2023-09-05 11:00:00,48.55,48.63,48.55,48.58,91561.0,45.849,45.9245,45.849,45.8773,91561.0
2023-09-05 11:30:00,48.58,48.65,48.56,48.63,42104.0,45.8773,45.9434,45.8584,45.9245,42104.0
2023-09-05 12:00:00,48.63,48.67,48.63,48.63,33265.0,45.9245,45.9623,45.9245,45.9245,33265.0
2023-09-05 12:30:00,48.63,48.64,48.6,48.61,76581.0,45.9245,45.934,45.8962,45.9056,76581.0
2023-09-05 13:00:00,48.61,48.61,48.55,48.57,62407.0,45.9056,45.9056,45.849,45.8679,62407.0
2023-09-05 13:30:00,48.56,48.58,48.55,48.57,30055.0,45.8584,45.8773,45.849,45.8679,30055.0
2023-09-05 14:00:00,48.57,48.6,48.54,48.6,36515.0,45.8679,45.8962,45.8395,45.8962,36515.0
2023-09-05 14:30:00,48.59,48.6,48.56,48.58,34167.0,45.8868,45.8962,45.8584,45.8773,34167.0
2023-09-05 15:00:00,48.58,48.58,48.52,48.55,57409.0,45.8773,45.8773,45.8206,45.849,57409.0
2023-09-05 15:30:00,48.54,48.58,48.51,48.52,143741.0,45.8395,45.8773,45.8112,45.8206,143741.0
2023-09-06 09:30:00,48.42,48.61,48.39,48.57,120629.0,45.7262,45.9056,45.6979,45.8679,120629.0
2023-09-06 10:00:00,48.55,48.55,48.33,48.33,65809.0,45.849,45.849,45.6412,45.6412,65809.0
2023-09-06 10:30:00,48.33,48.39,48.28,48.3,30061.0,45.6412,45.6979,45.594,45.6129,30061.0
2023-09-06 11:00:00,48.29,48.32,48.24,48.31,22137.0,45.6034,45.6318,45.5562,45.6223,22137.0
2023-09-06 11:30:00,48.32,48.34,48.29,48.3,29700.0,45.6318,45.6507,45.6034,45.6129,29700.0
2023-09-06 12:00:00,48.29,48.31,48.24,48.25,19708.0,45.6034,45.6223,45.5562,45.5657,19708.0
2023-09-06 12:30:00,48.24,48.24,48.19,48.2,25985.0,45.5562,45.5562,45.509,45.5185,25985.0
2023-09-06 13:00:00,48.2,48.27,48.18,48.26,26985.0,45.5185,45.5846,45.4996,45.5751,26985.0
2023-09-06 13:30:00,48.26,48.29,48.24,48.29,20590.0,45.5751,45.6034,45.5562,45.6034,20590.0
2023-09-06 14:00:00,48.29,48.31,48.26,48.29,36764.0,45.6034,45.6223,45.5751,45.6034,36764.0
2023-09-06 14:30:00,48.3,48.34,48.29,48.3,22490.0,45.6129,45.6507,45.6034,45.6129,22490.0
2023-09-06 15:00:00,48.3,48.33,48.27,48.3,55719.0,45.6129,45.6412,45.5846,45.6129,55719.0
2023-09-06 15:30:00,48.3,48.34,48.28,48.33,101854.0,45.6129,45.6507,45.594,45.6412,101854.0
2023-09-07 09:30:00,48.07,48.15,47.98,48.0,544312.0,45.3957,45.4712,45.3107,45.3296,544312.0
2023-09-07 10:00:00,48.0,48.03,47.94,47.97,91266.0,45.3296,45.3579,45.2729,45.3012,91266.0
2023-09-07 10:30:00,47.97,48.09,47.92,48.03,20443.0,45.3012,45.4146,45.254,45.3579,20443.0
2023-09-07 11:00:00,48.03,48.07,48.0,48.04,34345.0,45.3579,45.3957,45.3296,45.3674,34345.0
2023-09-07 11:30:00,48.03,48.1,48.03,48.05,25562.0,45.3579,45.424,45.3579,45.3768,25562.0
2023-09-07 12:00:00,48.05,48.11,48.05,48.11,11640.0,45.3768,45.4335,45.3768,45.4335,11640.0
2023-09-07 12:30:00,48.11,48.11,48.06,48.06,24287.0,45.4335,45.4335,45.3862,45.3862,24287.0
2023-09-07 13:00:00,48.06,48.1,48.04,48.09,50760.0,45.3862,45.424,45.3674,45.4146,50760.0
2023-09-07 13:30:00,48.09,48.11,48.05,48.06,37040.0,45.4146,45.4335,45.3768,45.3862,37040.0
2023-09-07 14:00:00,48.07,48.07,48.02,48.02,20277.0,45.3957,45.3957,45.3485,45.3485,20277.0
2023-09-07 14:30:00,48.03,48.06,48.01,48.05,16470.0,45.3579,45.3862,45.339,45.3768,16470.0
2023-09-07 15:00:00,48.05,48.06,48.01,48.04,32212.0,45.3768,45.3862,45.339,45.3674,32212.0
2023-09-07 15:30:00,48.04,48.09,48.02,48.05,117772.0,45.3674,45.4146,45.3485,45.3768,117772.0
2023-09-08 09:30:00,48.06,48.1,47.97,48.03,76707.0,45.3862,45.424,45.3012,45.3579,76707.0
2023-09-08 10:00:00,48.04,48.17,48.04,48.14,83524.0,45.3674,45.4901,45.3674,45.4618,83524.0
2023-09-08 10:30:00,48.15,48.15,48.05,48.06,13803.0,45.4712,45.4712,45.3768,45.3862,13803.0
2023-09-08 11:00:00,48.06,48.1,48.05,48.09,37755.0,45.3862,45.424,45.3768,45.4146,37755.0
2023-09-08 11:30:00,48.1,48.11,48.03,48.04,24770.0,45.424,45.4335,45.3579,45.3674,24770.0
2023-09-08 12:00:00,48.04,48.1,48.03,48.06,37384.0,45.3674,45.424,45.3579,45.3862,37384.0
2023-09-08 12:30:00,48.05,48.06,48.02,48.04,19409.0,45.3768,45.3862,45.3485,45.3674,19409.0
2023-09-08 13:00:00,48.04,48.07,48.02,48.05,7940.0,45.3674,45.3957,45.3485,45.3768,7940.0
2023-09-08 13:30:00,48.06,48.06,48.04,48.05,12892.0,45.3862,45.3862,45.3674,45.3768,12892.0
2023-09-08 14:00:00,48.06,48.08,48.0,48.01,22004.0,45.3862,45.4051,45.3296,45.339,22004.0
2023-09-08 14:30:00,48.02,48.02,47.99,48.0,88672.0,45.3485,45.3485,45.3201,45.3296,88672.0
2023-09-08 15:00:00,47.98,48.0,47.96,47.97,47735.0,45.3107,45.3296,45.2918,45.3012,47735.0
2023-09-08 15:30:00,47.97,48.03,47.97,48.02,133830.0,45.3012,45.3579,45.3012,45.3485,133830.0
2023-09-11 09:30:00,48.43,48.5,48.3,48.33,65390.0,45.7357,45.8018,45.6129,45.6412,65390.0
2023-09-11 10:00:00,48.33,48.52,48.33,48.5,96188.0,45.6412,45.8206,45.6412,45.8018,96188.0
2023-09-11 10:30:00,48.49,48.52,48.43,48.48,82125.0,45.7923,45.8206,45.7357,45.7829,82125.0
2023-09-11 11:00:00,48.47,48.47,48.39,48.44,18805.0,45.7734,45.7734,45.6979,45.7451,18805.0
2023-09-11 11:30:00,48.43,48.45,48.4,48.44,24202.0,45.7357,45.7545,45.7073,45.7451,24202.0
2023-09-11 12:00:00,48.44,48.54,48.44,48.53,78860.0,45.7451,45.8395,45.7451,45.8301,78860.0
2023-09-11 12:30:00,48.54,48.54,48.49,48.51,35534.0,45.8395,45.8395,45.7923,45.8112,35534.0
2023-09-11 13:00:00,48.52,48.55,48.5,48.54,32030.0,45.8206,45.849,45.8018,45.8395,32030.0
2023-09-11 13:30:00,48.54,48.56,48.51,48.53,20562.0,45.8395,45.8584,45.8112,45.8301,20562.0
2023-09-11 14:00:00,48.53,48.53,48.5,48.52,42090.0,45.8301,45.8301,45.8018,45.8206,42090.0
2023-09-11 14:30:00,48.52,48.53,48.5,48.51,17662.0,45.8206,45.8301,45.8018,45.8112,17662.0
2023-09-11 15:00:00,48.51,48.52,48.48,48.52,19852.0,45.8112,45.8206,45.7829,45.8206,19852.0
2023-09-11 15:30:00,48.52,48.53,48.49,48.53,106820.0,45.8206,45.8301,45.7923,45.8301,106820.0
2023-09-12 09:30:00,48.27,48.44,48.23,48.38,29033.0,45.5846,45.7451,45.5468,45.6884,29033.0
2023-09-12 10:00:00,48.39,48.4,48.3,48.33,108385.0,45.6979,45.7073,45.6129,45.6412,108385.0
2023-09-12 10:30:00,48.31,48.37,48.31,48.32,20237.0,45.6223,45.679,45.6223,45.6318,20237.0
2023-09-12 11:00:00,48.32,48.39,48.32,48.39,41820.0,45.6318,45.6979,45.6318,45.6979,41820.0
2023-09-12 11:30:00,48.39,48.42,48.38,48.41,32148.0,45.6979,45.7262,45.6884,45.7168,32148.0
2023-09-12 12:00:00,48.42,48.48,48.42,48.45,26939.0,45.7262,45.7829,45.7262,45.7545,26939.0
2023-09-12 12:30:00,48.45,48.45,48.41,48.42,19458.0,45.7545,45.7545,45.7168,45.7262,19458.0
2023-09-12 13:00:00,48.42,48.53,48.42,48.51,19911.0,45.7262,45.8301,45.7262,45.8112,19911.0
2023-09-12 13:30:00,48.52,48.52,48.44,48.45,25505.0,45.8206,45.8206,45.7451,45.7545,25505.0
2023-09-12 14:00:00,48.44,48.47,48.43,48.46,60405.0,45.7451,45.7734,45.7357,45.764,60405.0
2023-09-12 14:30:00,48.46,48.48,48.42,48.42,34512.0,45.764,45.7829,45.7262,45.7262,34512.0
2023-09-12 15:00:00,48.42,48.43,48.37,48.38,49198.0,45.7262,45.7357,45.679,45.6884,49198.0
2023-09-12 15:30:00,48.39,48.4,48.36,48.37,335481.0,45.6979,45.7073,45.6696,45.679,335481.0
2023-09-13 09:30:00,48.31,48.4,48.29,48.37,56228.0,45.6223,45.7073,45.6034,45.679,56228.0
2023-09-13 10:00:00,48.35,48.36,48.22,48.28,39542.0,45.6601,45.6696,45.5373,45.594,39542.0
2023-09-13 10:30:00,48.28,48.4,48.28,48.4,36144.0,45.594,45.7073,45.594,45.7073,36144.0
2023-09-13 11:00:00,48.4,48.42,48.37,48.41,33342.0,45.7073,45.7262,45.679,45.7168,33342.0
2023-09-13 11:30:00,48.41,48.41,48.3,48.34,23449.0,45.7168,45.7168,45.6129,45.6507,23449.0
2023-09-13 12:00:00,48.36,48.37,48.31,48.36,7835.0,45.6696,45.679,45.6223,45.6696,7835.0
2023-09-13 12:30:00,48.36,48.37,48.31,48.33,51491.0,45.6696,45.679,45.6223,45.6412,51491.0
2023-09-13 13:00:00,48.34,48.36,48.31,48.33,37905.0,45.6507,45.6696,45.6223,45.6412,37905.0
2023-09-13 13:30:00,48.33,48.35,48.31,48.33,64578.0,45.6412,45.6601,45.6223,45.6412,64578.0
2023-09-13 14:00:00,48.33,48.33,48.28,48.3,78018.0,45.6412,45.6412,45.594,45.6129,78018.0
2023-09-13 14:30:00,48.3,48.3,48.19,48.23,65155.0,45.6129,45.6129,45.509,45.5468,65155.0
2023-09-13 15:00:00,48.23,48.23,48.17,48.22,36320.0,45.5468,45.5468,45.4901,45.5373,36320.0
2023-09-13 15:30:00,48.22,48.26,48.22,48.26,58845.0,45.5373,45.5751,45.5373,45.5751,58845.0
2023-09-14 09:30:00,48.63,48.78,48.61,48.67,56441.0,45.9245,46.0662,45.9056,45.9623,56441.0
2023-09-14 10:00:00,48.69,48.69,48.57,48.67,128605.0,45.9812,45.9812,45.8679,45.9623,128605.0
2023-09-14 10:30:00,48.68,48.85,48.68,48.83,28997.0,45.9717,46.1323,45.9717,46.1134,28997.0
2023-09-14 11:00:00,48.84,48.88,48.83,48.85,18614.0,46.1228,46.1606,46.1134,46.1323,18614.0
2023-09-14 11:30:00,48.86,48.86,48.78,48.84,18525.0,46.1417,46.1417,46.0662,46.1228,18525.0
2023-09-14 12:00:00,48.84,48.85,48.8,48.83,12628.0,46.1228,46.1323,46.0851,46.1134,12628.0
2023-09-14 12:30:00,48.84,48.88,48.83,48.86,103077.0,46.1228,46.1606,46.1134,46.1417,103077.0
2023-09-14 13:00:00,48.86,48.86,48.81,48.84,14311.0,46.1417,46.1417,46.0945,46.1228,14311.0
2023-09-14 13:30:00,48.84,48.86,48.8,48.82,15003.0,46.1228,46.1417,46.0851,46.104,15003.0
2023-09-14 14:00:00,48.8,48.82,48.79,48.81,13229.0,46.0851,46.104,46.0756,46.0945,13229.0
2023-09-14 14:30:00,48.8,48.85,48.8,48.84,32613.0,46.0851,46.1323,46.0851,46.1228,32613.0
2023-09-14 15:00:00,48.84,48.87,48.83,48.84,16002.0,46.1228,46.1512,46.1134,46.1228,16002.0
2023-09-14 15:30:00,48.83,48.85,48.81,48.83,117148.0,46.1134,46.1323,46.0945,46.1134,117148.0
2023-09-15 09:30:00,48.91,48.98,48.85,48.89,41385.0,46.189,46.2551,46.1323,46.1701,41385.0
2023-09-15 10:00:00,48.93,49.02,48.88,48.91,85009.0,46.2078,46.2928,46.1606,46.189,85009.0
2023-09-15 10:30:00,48.91,48.91,48.78,48.79,35620.0,46.189,46.189,46.0662,46.0756,35620.0
2023-09-15 11:00:00,48.79,48.86,48.75,48.86,46188.0,46.0756,46.1417,46.0379,46.1417,46188.0
2023-09-15 11:30:00,48.86,48.86,48.79,48.83,164623.0,46.1417,46.1417,46.0756,46.1134,164623.0
2023-09-15 12:00:00,48.83,48.87,48.82,48.83,391880.0,46.1134,46.1512,46.104,46.1134,391880.0
2023-09-15 12:30:00,48.83,48.87,48.82,48.84,153245.0,46.1134,46.1512,46.104,46.1228,153245.0
2023-09-15 13:00:00,48.84,48.84,48.73,48.73,192240.0,46.1228,46.1228,46.019,46.019,192240.0
2023-09-15 13:30:00,48.73,48.81,48.71,48.8,187723.0,46.019,46.0945,46.0001,46.0851,187723.0
2023-09-15 14:00:00,48.8,48.81,48.74,48.75,232171.0,46.0851,46.0945,46.0284,46.0379,232171.0
2023-09-15 14:30:00,48.75,48.77,48.74,48.77,20161.0,46.0379,46.0567,46.0284,46.0567,20161.0
2023-09-15 15:00:00,48.76,48.76,48.73,48.75,42558.0,46.0473,46.0473,46.019,46.0379,42558.0
2023-09-15 15:30:00,48.75,48.76,48.69,48.73,71685.0,46.0379,46.0473,45.9812,46.019,71685.0
2023-09-18 09:30:00,48.57,48.57,48.4,48.41,83234.0,45.8679,45.8679,45.7073,45.7168,83234.0
2023-09-18 10:00:00,48.43,48.51,48.38,48.47,190997.0,45.7357,45.8112,45.6884,45.7734,190997.0
2023-09-18 10:30:00,48.47,48.55,48.44,48.48,71008.0,45.7734,45.849,45.7451,45.7829,71008.0
2023-09-18 11:00:00,48.47,48.51,48.43,48.51,89262.0,45.7734,45.8112,45.7357,45.8112,89262.0
2023-09-18 11:30:00,48.52,48.62,48.52,48.61,29046.0,45.8206,45.9151,45.8206,45.9056,29046.0
2023-09-18 12:00:00,48.61,48.62,48.56,48.59,10713.0,45.9056,45.9151,45.8584,45.8868,10713.0
2023-09-18 12:30:00,48.59,48.6,48.58,48.59,17822.0,45.8868,45.8962,45.8773,45.8868,17822.0
2023-09-18 13:00:00,48.59,48.62,48.58,48.59,17098.0,45.8868,45.9151,45.8773,45.8868,17098.0
2023-09-18 13:30:00,48.59,48.62,48.56,48.57,13437.0,45.8868,45.9151,45.8584,45.8679,13437.0
2023-09-18 14:00:00,48.56,48.57,48.53,48.55,11924.0,45.8584,45.8679,45.8301,45.849,11924.0
2023-09-18 14:30:00,48.55,48.56,48.51,48.53,31163.0,45.849,45.8584,45.8112,45.8301,31163.0
2023-09-18 15:00:00,48.52,48.54,48.51,48.54,41690.0,45.8206,45.8395,45.8112,45.8395,41690.0
2023-09-18 15:30:00,48.54,48.58,48.51,48.57,96310.0,45.8395,45.8773,45.8112,45.8679,96310.0
2023-09-19 09:30:00,48.59,48.66,48.58,48.58,52841.0,45.8868,45.9529,45.8773,45.8773,52841.0
2023-09-19 10:00:00,48.58,48.58,48.47,48.49,80290.0,45.8773,45.8773,45.7734,45.7923,80290.0
2023-09-19 10:30:00,48.5,48.51,48.43,48.48,37278.0,45.8018,45.8112,45.7357,45.7829,37278.0
2023-09-19 11:00:00,48.47,48.48,48.43,48.47,12882.0,45.7734,45.7829,45.7357,45.7734,12882.0
2023-09-19 11:30:00,48.46,48.49,48.45,48.48,11339.0,45.764,45.7923,45.7545,45.7829,11339.0
2023-09-19 12:00:00,48.48,48.48,48.44,48.45,8578.0,45.7829,45.7829,45.7451,45.7545,8578.0
2023-09-19 12:30:00,48.45,48.45,48.38,48.43,10686.0,45.7545,45.7545,45.6884,45.7357,10686.0
2023-09-19 13:00:00,48.43,48.46,48.43,48.45,13225.0,45.7357,45.764,45.7357,45.7545,13225.0
2023-09-19 13:30:00,48.46,48.53,48.46,48.52,7647.0,45.764,45.8301,45.764,45.8206,7647.0
2023-09-19 14:00:00,48.52,48.54,48.48,48.49,11862.0,45.8206,45.8395,45.7829,45.7923,11862.0
2023-09-19 14:30:00,48.5,48.56,48.49,48.5,41115.0,45.8018,45.8584,45.7923,45.8018,41115.0
2023-09-19 15:00:00,48.49,48.51,48.48,48.51,14928.0,45.7923,45.8112,45.7829,45.8112,14928.0
2023-09-19 15:30:00,48.5,48.54,48.5,48.51,56108.0,45.8018,45.8395,45.8018,45.8112,56108.0
2023-09-20 09:30:00,48.71,48.85,48.68,48.85,42323.0,46.0001,46.1323,45.9717,46.1323,42323.0
2023-09-20 10:00:00,48.84,48.9,48.81,48.84,39467.0,46.1228,46.1795,46.0945,46.1228,39467.0
2023-09-20 10:30:00,48.84,48.85,48.81,48.83,39066.0,46.1228,46.1323,46.0945,46.1134,39066.0
2023-09-20 11:00:00,48.83,48.88,48.81,48.83,42333.0,46.1134,46.1606,46.0945,46.1134,42333.0
2023-09-20 11:30:00,48.82,48.83,48.81,48.82,27652.0,46.104,46.1134,46.0945,46.104,27652.0
2023-09-20 12:00:00,48.82,48.89,48.81,48.88,32981.0,46.104,46.1701,46.0945,46.1606,32981.0
2023-09-20 12:30:00,48.88,48.91,48.87,48.91,28000.0,46.1606,46.189,46.1512,46.189,28000.0
2023-09-20 13:00:00,48.91,48.91,48.86,48.87,28419.0,46.189,46.189,46.1417,46.1512,28419.0
2023-09-20 13:30:00,48.86,48.87,48.83,48.87,23927.0,46.1417,46.1512,46.1134,46.1512,23927.0
2023-09-20 14:00:00,48.86,48.87,48.62,48.72,131106.0,46.1417,46.1512,45.9151,46.0095,131106.0
2023-09-20 14:30:00,48.71,48.84,48.62,48.64,137787.0,46.0001,46.1228,45.9151,45.934,137787.0
2023-09-20 15:00:00,48.64,48.66,48.49,48.54,77506.0,45.934,45.9529,45.7923,45.8395,77506.0
2023-09-20 15:30:00,48.55,48.55,48.36,48.36,184159.0,45.849,45.849,45.6696,45.6696,184159.0
2023-09-21 09:30:00,47.82,47.85,47.73,47.75,75300.0,45.1596,45.1879,45.0746,45.0935,75300.0
2023-09-21 10:00:00,47.74,47.9,47.71,47.87,83199.0,45.084,45.2351,45.0557,45.2068,83199.0
2023-09-21 10:30:00,47.86,47.92,47.76,47.77,114073.0,45.1974,45.254,45.1029,45.1124,114073.0
2023-09-21 11:00:00,47.78,47.82,47.75,47.76,28161.0,45.1218,45.1596,45.0935,45.1029,28161.0
2023-09-21 11:30:00,47.75,47.79,47.72,47.74,25244.0,45.0935,45.1313,45.0652,45.084,25244.0
2023-09-21 12:00:00,47.73,47.74,47.69,47.72,51869.0,45.0746,45.084,45.0368,45.0652,51869.0
2023-09-21 12:30:00,47.72,47.75,47.7,47.71,28356.0,45.0652,45.0935,45.0463,45.0557,28356.0
2023-09-21 13:00:00,47.7,47.8,47.7,47.79,21490.0,45.0463,45.1407,45.0463,45.1313,21490.0
2023-09-21 13:30:00,47.79,47.81,47.76,47.78,17512.0,45.1313,45.1501,45.1029,45.1218,17512.0
2023-09-21 14:00:00,47.77,47.77,47.69,47.69,178301.0,45.1124,45.1124,45.0368,45.0368,178301.0
2023-09-21 14:30:00,47.69,47.7,47.66,47.66,34815.0,45.0368,45.0463,45.0085,45.0085,34815.0
2023-09-21 15:00:00,47.66,47.68,47.61,47.61,67727.0,45.0085,45.0274,44.9613,44.9613,67727.0
2023-09-21 15:30:00,47.61,47.62,47.51,47.52,245920.0,44.9613,44.9707,44.8668,44.8763,245920.0
2023-09-22 09:30:00,47.92,47.95,47.83,47.92,66185.0,45.254,45.2824,45.169,45.254,66185.0
2023-09-22 10:00:00,47.92,48.04,47.91,48.0,42423.0,45.254,45.3674,45.2446,45.3296,42423.0
2023-09-22 10:30:00,47.99,48.07,47.95,47.96,140879.0,45.3201,45.3957,45.2824,45.2918,140879.0
2023-09-22 11:00:00,47.96,47.96,47.85,47.93,55393.0,45.2918,45.2918,45.1879,45.2635,55393.0
2023-09-22 11:30:00,47.92,47.92,47.84,47.85,20009.0,45.254,45.254,45.1785,45.1879,20009.0
2023-09-22 12:00:00,47.83,47.86,47.8,47.83,18026.0,45.169,45.1974,45.1407,45.169,18026.0
2023-09-22 12:30:00,47.84,47.88,47.83,47.86,19937.0,45.1785,45.2163,45.169,45.1974,19937.0
2023-09-22 13:00:00,47.84,47.86,47.78,47.79,17556.0,45.1785,45.1974,45.1218,45.1313,17556.0
2023-09-22 13:30:00,47.78,47.79,47.73,47.75,130383.0,45.1218,45.1313,45.0746,45.0935,130383.0
2023-09-22 14:00:00,47.75,47.76,47.69,47.73,21051.0,45.0935,45.1029,45.0368,45.0746,21051.0
2023-09-22 14:30:00,47.74,47.74,47.68,47.72,125756.0,45.084,45.084,45.0274,45.0652,125756.0
2023-09-22 15:00:00,47.72,47.84,47.71,47.82,117331.0,45.0652,45.1785,45.0557,45.1596,117331.0
2023-09-22 15:30:00,47.82,47.82,47.67,47.69,639496.0,45.1596,45.1596,45.0179,45.0368,639496.0
2023-09-25 09:30:00,47.34,47.45,47.26,47.41,68244.0,44.7063,44.8102,44.6307,44.7724,68244.0
2023-09-25 10:00:00,47.41,47.43,47.28,47.3,187884.0,44.7724,44.7913,44.6496,44.6685,187884.0
2023-09-25 10:30:00,47.31,47.35,47.27,47.28,41886.0,44.678,44.7157,44.6402,44.6496,41886.0
2023-09-25 11:00:00,47.28,47.48,47.28,47.46,53721.0,44.6496,44.8385,44.6496,44.8196,53721.0
2023-09-25 11:30:00,47.47,47.52,47.45,47.49,26763.0,44.8291,44.8763,44.8102,44.848,26763.0
2023-09-25 12:00:00,47.49,47.55,47.48,47.53,27953.0,44.848,44.9046,44.8385,44.8857,27953.0
2023-09-25 12:30:00,47.53,47.53,47.45,47.47,27357.0,44.8857,44.8857,44.8102,44.8291,27357.0
2023-09-25 13:00:00,47.47,47.54,47.46,47.48,53149.0,44.8291,44.8952,44.8196,44.8385,53149.0
2023-09-25 13:30:00,47.48,47.5,47.45,47.5,30176.0,44.8385,44.8574,44.8102,44.8574,30176.0
2023-09-25 14:00:00,47.51,47.53,47.47,47.49,41008.0,44.8668,44.8857,44.8291,44.848,41008.0
2023-09-25 14:30:00,47.48,47.51,47.45,47.46,136203.0,44.8385,44.8668,44.8102,44.8196,136203.0
2023-09-25 15:00:00,47.45,47.5,47.41,47.46,209944.0,44.8102,44.8574,44.7724,44.8196,209944.0
2023-09-25 15:30:00,47.45,47.52,47.45,47.51,191237.0,44.8102,44.8763,44.8102,44.8668,191237.0
2023-09-26 09:30:00,47.14,47.25,47.09,47.17,79189.0,44.5174,44.6213,44.4702,44.5458,79189.0
2023-09-26 10:00:00,47.17,47.22,47.0,47.12,91235.0,44.5458,44.593,44.3852,44.4985,91235.0
2023-09-26 10:30:00,47.11,47.2,47.08,47.14,61072.0,44.4891,44.5741,44.4608,44.5174,61072.0
2023-09-26 11:00:00,47.15,47.15,47.02,47.02,45007.0,44.5269,44.5269,44.4041,44.4041,45007.0
2023-09-26 11:30:00,47.01,47.05,46.97,47.0,32459.0,44.3947,44.4324,44.3569,44.3852,32459.0
2023-09-26 12:00:00,47.0,47.05,46.98,47.02,19510.0,44.3852,44.4324,44.3663,44.4041,19510.0
2023-09-26 12:30:00,47.02,47.04,47.0,47.01,69292.0,44.4041,44.423,44.3852,44.3947,69292.0
2023-09-26 13:00:00,47.01,47.03,46.97,46.97,51654.0,44.3947,44.4135,44.3569,44.3569,51654.0
2023-09-26 13:30:00,46.97,46.98,46.9,46.96,44663.0,44.3569,44.3663,44.2908,44.3474,44663.0
2023-09-26 14:00:00,46.97,46.97,46.87,46.88,46151.0,44.3569,44.3569,44.2624,44.2719,46151.0
2023-09-26 14:30:00,46.88,46.9,46.86,46.87,61362.0,44.2719,44.2908,44.253,44.2624,61362.0
2023-09-26 15:00:00,46.88,46.91,46.84,46.85,30808.0,44.2719,44.3002,44.2341,44.2436,30808.0
2023-09-26 15:30:00,46.86,46.91,46.84,46.86,148953.0,44.253,44.3002,44.2341,44.253,148953.0
2023-09-27 09:30:00,47.08,47.09,46.95,46.97,248009.0,44.4608,44.4702,44.338,44.3569,248009.0
2023-09-27 10:00:00,46.97,47.0,46.84,46.9,364816.0,44.3569,44.3852,44.2341,44.2908,364816.0
2023-09-27 10:30:00,46.9,46.9,46.76,46.77,72899.0,44.2908,44.2908,44.1586,44.168,72899.0
2023-09-27 11:00:00,46.76,46.88,46.76,46.86,30595.0,44.1586,44.2719,44.1586,44.253,30595.0
2023-09-27 11:30:00,46.86,46.88,46.74,46.75,73547.0,44.253,44.2719,44.1397,44.1491,73547.0
2023-09-27 12:00:00,46.74,46.74,46.66,46.69,73158.0,44.1397,44.1397,44.0641,44.0925,73158.0
2023-09-27 12:30:00,46.68,46.75,46.67,46.68,23596.0,44.083,44.1491,44.0736,44.083,23596.0
2023-09-27 13:00:00,46.69,46.72,46.55,46.55,39605.0,44.0925,44.1208,43.9602,43.9602,39605.0
2023-09-27 13:30:00,46.55,46.63,46.52,46.62,71302.0,43.9602,44.0358,43.9319,44.0264,71302.0
2023-09-27 14:00:00,46.62,46.68,46.55,46.68,112054.0,44.0264,44.083,43.9602,44.083,112054.0
2023-09-27 14:30:00,46.68,46.82,46.68,46.78,64065.0,44.083,44.2152,44.083,44.1775,64065.0
2023-09-27 15:00:00,46.78,46.92,46.78,46.84,47230.0,44.1775,44.3097,44.1775,44.2341,47230.0
2023-09-27 15:30:00,46.84,46.85,46.73,46.8,539780.0,44.2341,44.2436,44.1302,44.1963,539780.0
2023-09-28 09:30:00,46.79,46.89,46.72,46.82,156835.0,44.1869,44.2813,44.1208,44.2152,156835.0
2023-09-28 10:00:00,46.86,46.94,46.84,46.92,77720.0,44.253,44.3286,44.2341,44.3097,77720.0
2023-09-28 10:30:00,46.91,47.0,46.83,46.99,37265.0,44.3002,44.3852,44.2247,44.3758,37265.0
2023-09-28 11:00:00,46.98,47.08,46.97,47.07,34595.0,44.3663,44.4608,44.3569,44.4513,34595.0
2023-09-28 11:30:00,47.07,47.19,47.07,47.18,27326.0,44.4513,44.5646,44.4513,44.5552,27326.0
2023-09-28 12:00:00,47.19,47.23,47.13,47.22,10075.0,44.5646,44.6024,44.508,44.593,10075.0
2023-09-28 12:30:00,47.23,47.23,47.09,47.11,16812.0,44.6024,44.6024,44.4702,44.4891,16812.0
2023-09-28 13:00:00,47.11,47.13,47.06,47.07,61839.0,44.4891,44.508,44.4419,44.4513,61839.0
2023-09-28 13:30:00,47.06,47.06,47.0,47.03,20484.0,44.4419,44.4419,44.3852,44.4135,20484.0
2023-09-28 14:00:00,47.03,47.11,47.02,47.11,72710.0,44.4135,44.4891,44.4041,44.4891,72710.0
2023-09-28 14:30:00,47.1,47.11,47.01,47.07,34686.0,44.4796,44.4891,44.3947,44.4513,34686.0
2023-09-28 15:00:00,47.07,47.16,47.07,47.16,27513.0,44.4513,44.5363,44.4513,44.5363,27513.0
2023-09-28 15:30:00,47.16,47.17,47.04,47.11,1049878.0,44.5363,44.5458,44.423,44.4891,1049878.0
2023-09-29 09:30:00,47.6,47.6,47.39,47.45,206771.0,44.9518,44.9518,44.7535,44.8102,206771.0
2023-09-29 10:00:00,47.45,47.48,47.22,47.25,285463.0,44.8102,44.8385,44.593,44.6213,285463.0
2023-09-29 10:30:00,47.25,47.36,47.25,47.27,73290.0,44.6213,44.7252,44.6213,44.6402,73290.0
2023-09-29 11:00:00,47.27,47.32,47.18,47.21,143033.0,44.6402,44.6874,44.5552,44.5835,143033.0
2023-09-29 11:30:00,47.21,47.22,47.1,47.14,41111.0,44.5835,44.593,44.4796,44.5174,41111.0
2023-09-29 12:00:00,47.13,47.19,47.11,47.18,26309.0,44.508,44.5646,44.4891,44.5552,26309.0
2023-09-29 12:30:00,47.17,47.19,47.07,47.09,20332.0,44.5458,44.5646,44.4513,44.4702,20332.0
2023-09-29 13:00:00,47.08,47.08,46.96,47.02,22164.0,44.4608,44.4608,44.3474,44.4041,22164.0
2023-09-29 13:30:00,47.03,47.04,46.93,46.94,48167.0,44.4135,44.423,44.3191,44.3286,48167.0
2023-09-29 14:00:00,46.94,46.99,46.92,46.93,38497.0,44.3286,44.3758,44.3097,44.3191,38497.0
2023-09-29 14:30:00,46.93,47.09,46.92,47.09,45330.0,44.3191,44.4702,44.3097,44.4702,45330.0
2023-09-29 15:00:00,47.1,47.1,47.0,47.04,28843.0,44.4796,44.4796,44.3852,44.423,28843.0
2023-09-29 15:30:00,47.04,47.08,46.97,46.99,149459.0,44.423,44.4608,44.3569,44.3758,149459.0
2023-10-02 09:30:00,46.79,46.81,46.54,46.58,99221.0,44.1869,44.2058,43.9508,43.9886,99221.0
2023-10-02 10:00:00,46.55,46.68,46.42,46.46,164724.0,43.9602,44.083,43.8375,43.8753,164724.0
2023-10-02 10:30:00,46.46,46.49,46.36,46.41,134652.0,43.8753,43.9036,43.7808,43.828,134652.0
2023-10-02 11:00:00,46.41,46.56,46.4,46.54,103094.0,43.828,43.9697,43.8186,43.9508,103094.0
2023-10-02 11:30:00,46.55,46.57,46.39,46.41,51146.0,43.9602,43.9791,43.8091,43.828,51146.0
2023-10-02 12:00:00,46.4,46.41,46.33,46.37,35519.0,43.8186,43.828,43.7525,43.7903,35519.0
2023-10-02 12:30:00,46.37,46.37,46.3,46.32,28805.0,43.7903,43.7903,43.7242,43.743,28805.0
2023-10-02 13:00:00,46.32,46.39,46.3,46.38,30491.0,43.743,43.8091,43.7242,43.7997,30491.0
2023-10-02 13:30:00,46.38,46.4,46.35,46.36,18186.0,43.7997,43.8186,43.7714,43.7808,18186.0
2023-10-02 14:00:00,46.36,46.44,46.3,46.31,50220.0,43.7808,43.8564,43.7242,43.7336,50220.0
2023-10-02 14:30:00,46.31,46.35,46.28,46.33,53003.0,43.7336,43.7714,43.7053,43.7525,53003.0
2023-10-02 15:00:00,46.32,46.4,46.3,46.38,91780.0,43.743,43.8186,43.7242,43.7997,91780.0
2023-10-02 15:30:00,46.37,46.42,46.37,46.4,169386.0,43.7903,43.8375,43.7903,43.8186,169386.0
2023-10-03 09:30:00,46.08,46.14,45.98,46.07,176996.0,43.5164,43.5731,43.422,43.507,176996.0
2023-10-03 10:00:00,46.06,46.09,45.8,45.88,331553.0,43.4975,43.5258,43.252,43.3275,331553.0
2023-10-03 10:30:00,45.88,45.97,45.81,45.87,70407.0,43.3275,43.4125,43.2614,43.3181,70407.0
2023-10-03 11:00:00,45.85,45.86,45.76,45.81,53208.0,43.2992,43.3086,43.2142,43.2614,53208.0
2023-10-03 11:30:00,45.82,45.85,45.75,45.78,38041.0,43.2709,43.2992,43.2048,43.2331,38041.0
2023-10-03 12:00:00,45.78,45.92,45.78,45.92,53326.0,43.2331,43.3653,43.2331,43.3653,53326.0
2023-10-03 12:30:00,45.93,45.93,45.83,45.87,39389.0,43.3747,43.3747,43.2803,43.3181,39389.0
2023-10-03 13:00:00,45.87,45.91,45.84,45.86,67171.0,43.3181,43.3559,43.2897,43.3086,67171.0
2023-10-03 13:30:00,45.87,45.87,45.75,45.77,80114.0,43.3181,43.3181,43.2048,43.2236,80114.0
2023-10-03 14:00:00,45.77,45.78,45.68,45.73,94783.0,43.2236,43.2331,43.1386,43.1859,94783.0
2023-10-03 14:30:00,45.73,45.83,45.72,45.8,207257.0,43.1859,43.2803,43.1764,43.252,207257.0
2023-10-03 15:00:00,45.8,45.82,45.76,45.79,158850.0,43.252,43.2709,43.2142,43.2425,158850.0
2023-10-03 15:30:00,45.79,45.84,45.76,45.82,198975.0,43.2425,43.2897,43.2142,43.2709,198975.0
2023-10-04 09:30:00,45.89,45.9,45.73,45.75,69575.0,43.337,43.3464,43.1859,43.2048,69575.0
2023-10-04 10:00:00,45.73,45.78,45.51,45.51,73648.0,43.1859,43.2331,42.9781,42.9781,73648.0
2023-10-04 10:30:00,45.51,45.68,45.5,45.53,80877.0,42.9781,43.1386,42.9687,42.997,80877.0
2023-10-04 11:00:00,45.52,45.75,45.5,45.73,66080.0,42.9876,43.2048,42.9687,43.1859,66080.0
2023-10-04 11:30:00,45.73,45.82,45.68,45.82,67511.0,43.1859,43.2709,43.1386,43.2709,67511.0
2023-10-04 12:00:00,45.83,45.86,45.77,45.85,44778.0,43.2803,43.3086,43.2236,43.2992,44778.0
2023-10-04 12:30:00,45.86,45.89,45.79,45.81,57663.0,43.3086,43.337,43.2425,43.2614,57663.0
2023-10-04 13:00:00,45.8,45.8,45.72,45.72,33459.0,43.252,43.252,43.1764,43.1764,33459.0
2023-10-04 13:30:00,45.72,45.73,45.66,45.68,65430.0,43.1764,43.1859,43.1198,43.1386,65430.0
2023-10-04 14:00:00,45.67,45.71,45.63,45.67,45335.0,43.1292,43.167,43.0914,43.1292,45335.0
2023-10-04 14:30:00,45.68,45.72,45.65,45.71,40153.0,43.1386,43.1764,43.1103,43.167,40153.0
2023-10-04 15:00:00,45.72,45.82,45.7,45.8,43242.0,43.1764,43.2709,43.1575,43.252,43242.0
2023-10-04 15:30:00,45.8,45.86,45.78,45.83,105678.0,43.252,43.3086,43.2331,43.2803,105678.0
2023-10-05 09:30:00,46.01,46.11,45.95,46.1,81391.0,43.4503,43.5447,43.3936,43.5353,81391.0
2023-10-05 10:00:00,46.1,46.1,45.97,46.06,109546.0,43.5353,43.5353,43.4125,43.4975,109546.0
2023-10-05 10:30:00,46.05,46.07,45.9,45.95,56285.0,43.4881,43.507,43.3464,43.3936,56285.0
2023-10-05 11:00:00,45.96,45.98,45.86,45.94,132002.0,43.4031,43.422,43.3086,43.3842,132002.0
2023-10-05 11:30:00,45.95,46.01,45.92,45.95,106829.0,43.3936,43.4503,43.3653,43.3936,106829.0
2023-10-05 12:00:00,45.95,46.07,45.95,46.06,43874.0,43.3936,43.507,43.3936,43.4975,43874.0
2023-10-05 12:30:00,46.07,46.08,45.98,46.0,43705.0,43.507,43.5164,43.422,43.4408,43705.0
2023-10-05 13:00:00,46.03,46.06,45.97,46.05,72902.0,43.4692,43.4975,43.4125,43.4881,72902.0
2023-10-05 13:30:00,46.06,46.14,46.03,46.12,38100.0,43.4975,43.5731,43.4692,43.5542,38100.0
2023-10-05 14:00:00,46.14,46.16,46.11,46.14,26698.0,43.5731,43.5919,43.5447,43.5731,26698.0
2023-10-05 14:30:00,46.16,46.21,46.15,46.2,89905.0,43.5919,43.6392,43.5825,43.6297,89905.0
2023-10-05 15:00:00,46.2,46.2,46.13,46.17,21384.0,43.6297,43.6297,43.5636,43.6014,21384.0
2023-10-05 15:30:00,46.18,46.2,46.16,46.18,656147.0,43.6108,43.6297,43.5919,43.6108,656147.0
2023-10-06 09:30:00,46.09,46.16,45.93,46.01,98295.0,43.5258,43.5919,43.3747,43.4503,98295.0
2023-10-06 10:00:00,46.02,46.1,45.88,46.1,247227.0,43.4597,43.5353,43.3275,43.5353,247227.0
2023-10-06 10:30:00,46.12,46.26,46.12,46.22,126718.0,43.5542,43.6864,43.5542,43.6486,126718.0
2023-10-06 11:00:00,46.22,46.55,46.22,46.54,104352.0,43.6486,43.9602,43.6486,43.9508,104352.0
2023-10-06 11:30:00,46.54,46.75,46.53,46.74,250977.0,43.9508,44.1491,43.9414,44.1397,250977.0
2023-10-06 12:00:00,46.74,46.77,46.62,46.66,60208.0,44.1397,44.168,44.0264,44.0641,60208.0
2023-10-06 12:30:00,46.66,46.69,46.61,46.64,40323.0,44.0641,44.0925,44.0169,44.0452,40323.0
2023-10-06 13:00:00,46.64,46.75,46.62,46.74,53207.0,44.0452,44.1491,44.0264,44.1397,53207.0
2023-10-06 13:30:00,46.74,46.75,46.69,46.74,24704.0,44.1397,44.1491,44.0925,44.1397,24704.0
2023-10-06 14:00:00,46.74,46.79,46.72,46.79,16738.0,44.1397,44.1869,44.1208,44.1869,16738.0
2023-10-06 14:30:00,46.79,46.83,46.77,46.79,44805.0,44.1869,44.2247,44.168,44.1869,44805.0
2023-10-06 15:00:00,46.77,46.79,46.75,46.79,35797.0,44.168,44.1869,44.1491,44.1869,35797.0
2023-10-06 15:30:00,46.79,46.8,46.72,46.74,948472.0,44.1869,44.1963,44.1208,44.1397,948472.0
2023-10-09 09:30:00,46.26,46.43,46.25,46.4,174864.0,43.6864,43.8469,43.6769,43.8186,174864.0
2023-10-09 10:00:00,46.4,46.43,46.27,46.3,267705.0,43.8186,43.8469,43.6958,43.7242,267705.0
2023-10-09 10:30:00,46.31,46.33,46.23,46.28,166568.0,43.7336,43.7525,43.6581,43.7053,166568.0
2023-10-09 11:00:00,46.27,46.35,46.26,46.34,20508.0,43.6958,43.7714,43.6864,43.7619,20508.0
2023-10-09 11:30:00,46.35,46.38,46.31,46.33,27493.0,43.7714,43.7997,43.7336,43.7525,27493.0
2023-10-09 12:00:00,46.35,46.37,46.32,46.33,17407.0,43.7714,43.7903,43.743,43.7525,17407.0
2023-10-09 12:30:00,46.34,46.34,46.29,46.31,15976.0,43.7619,43.7619,43.7147,43.7336,15976.0
2023-10-09 13:00:00,46.31,46.4,46.31,46.4,38072.0,43.7336,43.8186,43.7336,43.8186,38072.0
2023-10-09 13:30:00,46.41,46.63,46.41,46.61,20236.0,43.828,44.0358,43.828,44.0169,20236.0
2023-10-09 14:00:00,46.6,46.66,46.6,46.65,22103.0,44.0075,44.0641,44.0075,44.0547,22103.0
2023-10-09 14:30:00,46.66,46.7,46.61,46.68,25373.0,44.0641,44.1019,44.0169,44.083,25373.0
2023-10-09 15:00:00,46.68,46.69,46.64,46.66,37845.0,44.083,44.0925,44.0452,44.0641,37845.0
2023-10-09 15:30:00,46.66,46.66,46.61,46.65,150146.0,44.0641,44.0641,44.0169,44.0547,150146.0
2023-10-10 09:30:00,47.07,47.17,47.05,47.17,56778.0,44.4513,44.5458,44.4324,44.5458,56778.0
2023-10-10 10:00:00,47.19,47.33,47.18,47.32,30807.0,44.5646,44.6969,44.5552,44.6874,30807.0
2023-10-10 10:30:00,47.32,47.35,47.25,47.3,52693.0,44.6874,44.7157,44.6213,44.6685,52693.0
2023-10-10 11:00:00,47.3,47.39,47.29,47.36,69726.0,44.6685,44.7535,44.6591,44.7252,69726.0
2023-10-10 11:30:00,47.35,47.41,47.35,47.4,29676.0,44.7157,44.7724,44.7157,44.763,29676.0
2023-10-10 12:00:00,47.41,47.42,47.37,47.39,28425.0,44.7724,44.7818,44.7346,44.7535,28425.0
2023-10-10 12:30:00,47.4,47.41,47.37,47.38,25848.0,44.763,44.7724,44.7346,44.7441,25848.0
2023-10-10 13:00:00,47.37,47.38,47.22,47.28,65362.0,44.7346,44.7441,44.593,44.6496,65362.0
2023-10-10 13:30:00,47.28,47.31,47.24,47.28,48572.0,44.6496,44.678,44.6119,44.6496,48572.0
2023-10-10 14:00:00,47.28,47.31,47.25,47.29,390161.0,44.6496,44.678,44.6213,44.6591,390161.0
2023-10-10 14:30:00,47.29,47.37,47.27,47.29,70689.0,44.6591,44.7346,44.6402,44.6591,70689.0
2023-10-10 15:00:00,47.29,47.32,47.26,47.3,93637.0,44.6591,44.6874,44.6307,44.6685,93637.0
2023-10-10 15:30:00,47.3,47.36,47.29,47.3,232396.0,44.6685,44.7252,44.6591,44.6685,232396.0
2023-10-11 09:30:00,47.66,47.66,47.52,47.62,138659.0,45.0085,45.0085,44.8763,44.9707,138659.0
2023-10-11 10:00:00,47.63,47.64,47.5,47.54,46919.0,44.9802,44.9896,44.8574,44.8952,46919.0
2023-10-11 10:30:00,47.55,47.56,47.48,47.56,29695.0,44.9046,44.9141,44.8385,44.9141,29695.0
2023-10-11 11:00:00,47.56,47.58,47.45,47.48,40443.0,44.9141,44.9329,44.8102,44.8385,40443.0
2023-10-11 11:30:00,47.49,47.5,47.43,47.46,26748.0,44.848,44.8574,44.7913,44.8196,26748.0
2023-10-11 12:00:00,47.45,47.46,47.37,47.39,22945.0,44.8102,44.8196,44.7346,44.7535,22945.0
2023-10-11 12:30:00,47.39,47.42,47.37,47.4,28236.0,44.7535,44.7818,44.7346,44.763,28236.0
2023-10-11 13:00:00,47.41,47.41,47.33,47.36,26955.0,44.7724,44.7724,44.6969,44.7252,26955.0
2023-10-11 13:30:00,47.34,47.35,47.29,47.34,9172.0,44.7063,44.7157,44.6591,44.7063,9172.0
2023-10-11 14:00:00,47.36,47.44,47.36,47.4,95043.0,44.7252,44.8007,44.7252,44.763,95043.0
2023-10-11 14:30:00,47.41,47.48,47.41,47.45,35088.0,44.7724,44.8385,44.7724,44.8102,35088.0
2023-10-11 15:00:00,47.46,47.5,47.45,47.5,46500.0,44.8196,44.8574,44.8102,44.8574,46500.0
2023-10-11 15:30:00,47.49,47.55,47.48,47.53,73405.0,44.848,44.9046,44.8385,44.8857,73405.0
2023-10-12 09:30:00,47.6,47.62,47.31,47.35,86642.0,44.9518,44.9707,44.678,44.7157,86642.0
2023-10-12 10:00:00,47.34,47.45,47.3,47.36,74757.0,44.7063,44.8102,44.6685,44.7252,74757.0
2023-10-12 10:30:00,47.36,47.37,47.29,47.32,31326.0,44.7252,44.7346,44.6591,44.6874,31326.0
2023-10-12 11:00:00,47.32,47.35,47.26,47.29,73874.0,44.6874,44.7157,44.6307,44.6591,73874.0
2023-10-12 11:30:00,47.27,47.31,47.24,47.31,45952.0,44.6402,44.678,44.6119,44.678,45952.0
2023-10-12 12:00:00,47.34,47.35,47.29,47.34,17867.0,44.7063,44.7157,44.6591,44.7063,17867.0
2023-10-12 12:30:00,47.33,47.34,47.27,47.28,62884.0,44.6969,44.7063,44.6402,44.6496,62884.0
2023-10-12 13:00:00,47.28,47.28,47.07,47.07,87426.0,44.6496,44.6496,44.4513,44.4513,87426.0
2023-10-12 13:30:00,47.06,47.1,47.0,47.0,28968.0,44.4419,44.4796,44.3852,44.3852,28968.0
2023-10-12 14:00:00,47.01,47.03,46.91,47.03,38164.0,44.3947,44.4135,44.3002,44.4135,38164.0
2023-10-12 14:30:00,47.02,47.08,47.02,47.03,83396.0,44.4041,44.4608,44.4041,44.4135,83396.0
2023-10-12 15:00:00,47.04,47.09,47.04,47.07,68608.0,44.423,44.4702,44.423,44.4513,68608.0
2023-10-12 15:30:00,47.07,47.12,47.07,47.09,114704.0,44.4513,44.4985,44.4513,44.4702,114704.0
2023-10-13 09:30:00,46.98,47.15,46.98,47.08,120394.0,44.3663,44.5269,44.3663,44.4608,120394.0
2023-10-13 10:00:00,47.0,47.08,46.88,46.9,182216.0,44.3852,44.4608,44.2719,44.2908,182216.0
2023-10-13 10:30:00,46.9,46.98,46.8,46.82,110405.0,44.2908,44.3663,44.1963,44.2152,110405.0
2023-10-13 11:00:00,46.83,46.83,46.71,46.76,220489.0,44.2247,44.2247,44.1113,44.1586,220489.0
2023-10-13 11:30:00,46.75,46.8,46.7,46.73,52980.0,44.1491,44.1963,44.1019,44.1302,52980.0
2023-10-13 12:00:00,46.72,46.85,46.72,46.84,139141.0,44.1208,44.2436,44.1208,44.2341,139141.0
2023-10-13 12:30:00,46.84,46.86,46.76,46.79,145643.0,44.2341,44.253,44.1586,44.1869,145643.0
2023-10-13 13:00:00,46.79,46.81,46.67,46.68,153323.0,44.1869,44.2058,44.0736,44.083,153323.0
2023-10-13 13:30:00,46.67,46.77,46.65,46.77,40233.0,44.0736,44.168,44.0547,44.168,40233.0
2023-10-13 14:00:00,46.75,46.79,46.73,46.75,22746.0,44.1491,44.1869,44.1302,44.1491,22746.0
2023-10-13 14:30:00,46.76,46.78,46.71,46.76,97424.0,44.1586,44.1775,44.1113,44.1586,97424.0
2023-10-13 15:00:00,46.76,46.8,46.72,46.75,115488.0,44.1586,44.1963,44.1208,44.1491,115488.0
2023-10-13 15:30:00,46.76,46.79,46.71,46.77,199300.0,44.1586,44.1869,44.1113,44.168,199300.0
2023-10-16 09:30:00,46.79,46.9,46.75,46.84,813297.0,44.1869,44.2908,44.1491,44.2341,813297.0
2023-10-16 10:00:00,46.84,47.0,46.8,46.99,465321.0,44.2341,44.3852,44.1963,44.3758,465321.0
2023-10-16 10:30:00,46.99,47.11,46.99,47.08,99113.0,44.3758,44.4891,44.3758,44.4608,99113.0
2023-10-16 11:00:00,47.08,47.1,47.01,47.04,33891.0,44.4608,44.4796,44.3947,44.423,33891.0
2023-10-16 11:30:00,47.04,47.04,46.99,47.01,712406.0,44.423,44.423,44.3758,44.3947,712406.0
2023-10-16 12:00:00,47.01,47.04,47.0,47.04,64561.0,44.3947,44.423,44.3852,44.423,64561.0
2023-10-16 12:30:00,47.05,47.07,47.02,47.05,31104.0,44.4324,44.4513,44.4041,44.4324,31104.0
2023-10-16 13:00:00,47.06,47.13,46.95,47.04,46855.0,44.4419,44.508,44.338,44.423,46855.0
2023-10-16 13:30:00,47.03,47.11,47.02,47.1,38999.0,44.4135,44.4891,44.4041,44.4796,38999.0
2023-10-16 14:00:00,47.1,47.1,47.06,47.07,27362.0,44.4796,44.4796,44.4419,44.4513,27362.0
2023-10-16 14:30:00,47.06,47.1,47.04,47.09,46667.0,44.4419,44.4796,44.423,44.4702,46667.0
2023-10-16 15:00:00,47.09,47.14,47.07,47.14,60041.0,44.4702,44.5174,44.4513,44.5174,60041.0
2023-10-16 15:30:00,47.14,47.14,47.09,47.1,66903.0,44.5174,44.5174,44.4702,44.4796,66903.0
2023-10-17 09:30:00,46.68,46.86,46.68,46.78,45722.0,44.083,44.253,44.083,44.1775,45722.0
2023-10-17 10:00:00,46.79,47.08,46.78,47.03,68479.0,44.1869,44.4608,44.1775,44.4135,68479.0
2023-10-17 10:30:00,47.03,47.11,47.0,47.06,84430.0,44.4135,44.4891,44.3852,44.4419,84430.0
2023-10-17 11:00:00,47.07,47.14,47.05,47.1,50364.0,44.4513,44.5174,44.4324,44.4796,50364.0
2023-10-17 11:30:00,47.1,47.21,47.1,47.21,58090.0,44.4796,44.5835,44.4796,44.5835,58090.0
2023-10-17 12:00:00,47.22,47.29,47.2,47.29,53291.0,44.593,44.6591,44.5741,44.6591,53291.0
2023-10-17 12:30:00,47.29,47.29,47.11,47.12,103250.0,44.6591,44.6591,44.4891,44.4985,103250.0
2023-10-17 13:00:00,47.13,47.15,47.11,47.12,37840.0,44.508,44.5269,44.4891,44.4985,37840.0
2023-10-17 13:30:00,47.12,47.13,46.98,47.0,37186.0,44.4985,44.508,44.3663,44.3852,37186.0
2023-10-17 14:00:00,47.0,47.03,46.99,47.02,38685.0,44.3852,44.4135,44.3758,44.4041,38685.0
2023-10-17 14:30:00,47.01,47.06,46.97,47.0,78179.0,44.3947,44.4419,44.3569,44.3852,78179.0
2023-10-17 15:00:00,46.99,47.07,46.98,47.07,33929.0,44.3758,44.4513,44.3663,44.4513,33929.0
2023-10-17 15:30:00,47.08,47.09,47.02,47.07,71634.0,44.4608,44.4702,44.4041,44.4513,71634.0
2023-10-18 09:30:00,46.66,46.72,46.58,46.6,44969.0,44.0641,44.1208,43.9886,44.0075,44969.0
2023-10-18 10:00:00,46.6,46.7,46.54,46.54,79155.0,44.0075,44.1019,43.9508,43.9508,79155.0
2023-10-18 10:30:00,46.53,46.56,46.4,46.44,90538.0,43.9414,43.9697,43.8186,43.8564,90538.0
2023-10-18 11:00:00,46.44,46.49,46.39,46.44,86240.0,43.8564,43.9036,43.8091,43.8564,86240.0
2023-10-18 11:30:00,46.43,46.46,46.38,46.38,48130.0,43.8469,43.8753,43.7997,43.7997,48130.0
2023-10-18 12:00:00,46.38,46.42,46.32,46.34,57502.0,43.7997,43.8375,43.743,43.7619,57502.0
2023-10-18 12:30:00,46.34,46.38,46.33,46.36,43899.0,43.7619,43.7997,43.7525,43.7808,43899.0
2023-10-18 13:00:00,46.35,46.51,46.32,46.47,102421.0,43.7714,43.9225,43.743,43.8847,102421.0
2023-10-18 13:30:00,46.46,46.46,46.36,46.45,107285.0,43.8753,43.8753,43.7808,43.8658,107285.0
2023-10-18 14:00:00,46.46,46.49,46.38,46.4,102950.0,43.8753,43.9036,43.7997,43.8186,102950.0
2023-10-18 14:30:00,46.4,46.43,46.31,46.32,111129.0,43.8186,43.8469,43.7336,43.743,111129.0
2023-10-18 15:00:00,46.32,46.32,46.26,46.28,106599.0,43.743,43.743,43.6864,43.7053,106599.0
2023-10-18 15:30:00,46.28,46.34,46.26,46.3,816726.0,43.7053,43.7619,43.6864,43.7242,816726.0
2023-10-19 09:30:00,46.13,46.2,46.11,46.17,58343.0,43.5636,43.6297,43.5447,43.6014,58343.0
2023-10-19 10:00:00,46.19,46.2,46.04,46.04,76496.0,43.6203,43.6297,43.4786,43.4786,76496.0
2023-10-19 10:30:00,46.05,46.12,46.04,46.05,88208.0,43.4881,43.5542,43.4786,43.4881,88208.0
2023-10-19 11:00:00,46.04,46.14,46.04,46.13,42080.0,43.4786,43.5731,43.4786,43.5636,42080.0
2023-10-19 11:30:00,46.13,46.2,46.12,46.13,27257.0,43.5636,43.6297,43.5542,43.5636,27257.0
2023-10-19 12:00:00,46.13,46.4,46.05,46.18,146019.0,43.5636,43.8186,43.4881,43.6108,146019.0
2023-10-19 12:30:00,46.19,46.27,45.94,46.25,108228.0,43.6203,43.6958,43.3842,43.6769,108228.0
2023-10-19 13:00:00,46.25,46.34,46.22,46.26,54770.0,43.6769,43.7619,43.6486,43.6864,54770.0
2023-10-19 13:30:00,46.27,46.3,46.11,46.15,27499.0,43.6958,43.7242,43.5447,43.5825,27499.0
2023-10-19 14:00:00,46.16,46.2,46.1,46.1,88047.0,43.5919,43.6297,43.5353,43.5353,88047.0
2023-10-19 14:30:00,46.09,46.09,45.92,45.96,41026.0,43.5258,43.5258,43.3653,43.4031,41026.0
2023-10-19 15:00:00,45.95,46.0,45.92,45.95,108735.0,43.3936,43.4408,43.3653,43.3936,108735.0
2023-10-19 15:30:00,45.96,45.98,45.88,45.95,151005.0,43.4031,43.422,43.3275,43.3936,151005.0
2023-10-20 09:30:00,45.7,45.83,45.7,45.76,84043.0,43.1575,43.2803,43.1575,43.2142,84043.0
2023-10-20 10:00:00,45.74,45.8,45.57,45.57,67991.0,43.1953,43.252,43.0348,43.0348,67991.0
2023-10-20 10:30:00,45.57,45.68,45.57,45.61,35853.0,43.0348,43.1386,43.0348,43.0725,35853.0
2023-10-20 11:00:00,45.61,45.66,45.54,45.57,130234.0,43.0725,43.1198,43.0064,43.0348,130234.0
2023-10-20 11:30:00,45.57,45.62,45.51,45.61,88217.0,43.0348,43.082,42.9781,43.0725,88217.0
2023-10-20 12:00:00,45.61,45.62,45.51,45.55,81492.0,43.0725,43.082,42.9781,43.0159,81492.0
2023-10-20 12:30:00,45.56,45.65,45.56,45.65,320375.0,43.0253,43.1103,43.0253,43.1103,320375.0
2023-10-20 13:00:00,45.64,45.71,45.57,45.66,103155.0,43.1009,43.167,43.0348,43.1198,103155.0
2023-10-20 13:30:00,45.66,45.68,45.57,45.63,137704.0,43.1198,43.1386,43.0348,43.0914,137704.0
2023-10-20 14:00:00,45.63,45.64,45.52,45.53,148935.0,43.0914,43.1009,42.9876,42.997,148935.0
2023-10-20 14:30:00,45.53,45.59,45.51,45.56,147552.0,42.997,43.0537,42.9781,43.0253,147552.0
2023-10-20 15:00:00,45.56,45.58,45.5,45.54,168315.0,43.0253,43.0442,42.9687,43.0064,168315.0
2023-10-20 15:30:00,45.54,45.55,45.45,45.48,192535.0,43.0064,43.0159,42.9214,42.9498,192535.0
2023-10-23 09:30:00,45.27,45.34,45.09,45.34,394344.0,42.7515,42.8176,42.5815,42.8176,394344.0
2023-10-23 10:00:00,45.34,45.51,45.33,45.46,98034.0,42.8176,42.9781,42.8081,42.9309,98034.0
2023-10-23 10:30:00,45.46,45.52,45.38,45.47,183924.0,42.9309,42.9876,42.8553,42.9403,183924.0
2023-10-23 11:00:00,45.47,45.62,45.47,45.59,23437.0,42.9403,43.082,42.9403,43.0537,23437.0
2023-10-23 11:30:00,45.6,45.64,45.59,45.63,26859.0,43.0631,43.1009,43.0537,43.0914,26859.0
2023-10-23 12:00:00,45.63,45.64,45.56,45.62,18534.0,43.0914,43.1009,43.0253,43.082,18534.0
2023-10-23 12:30:00,45.62,45.73,45.61,45.72,22624.0,43.082,43.1859,43.0725,43.1764,22624.0
2023-10-23 13:00:00,45.74,45.75,45.63,45.65,88747.0,43.1953,43.2048,43.0914,43.1103,88747.0
2023-10-23 13:30:00,45.65,45.71,45.63,45.64,36481.0,43.1103,43.167,43.0914,43.1009,36481.0
2023-10-23 14:00:00,45.63,45.66,45.57,45.61,74497.0,43.0914,43.1198,43.0348,43.0725,74497.0
2023-10-23 14:30:00,45.61,45.67,45.58,45.62,142686.0,43.0725,43.1292,43.0442,43.082,142686.0
2023-10-23 15:00:00,45.63,45.64,45.48,45.48,199752.0,43.0914,43.1009,42.9498,42.9498,199752.0
2023-10-23 15:30:00,45.48,45.51,45.46,45.46,312522.0,42.9498,42.9781,42.9309,42.9309,312522.0
2023-10-24 09:30:00,45.57,45.73,45.55,45.72,149504.0,43.0348,43.1859,43.0159,43.1764,149504.0
2023-10-24 10:00:00,45.71,45.84,45.62,45.84,158088.0,43.167,43.2897,43.082,43.2897,158088.0
2023-10-24 10:30:00,45.85,45.86,45.78,45.83,46785.0,43.2992,43.3086,43.2331,43.2803,46785.0
2023-10-24 11:00:00,45.81,45.82,45.71,45.73,56182.0,43.2614,43.2709,43.167,43.1859,56182.0
2023-10-24 11:30:00,45.73,45.76,45.7,45.76,72938.0,43.1859,43.2142,43.1575,43.2142,72938.0
2023-10-24 12:00:00,45.77,45.78,45.66,45.67,32971.0,43.2236,43.2331,43.1198,43.1292,32971.0
2023-10-24 12:30:00,45.67,45.69,45.6,45.65,165733.0,43.1292,43.1481,43.0631,43.1103,165733.0
2023-10-24 13:00:00,45.64,45.72,45.64,45.72,92869.0,43.1009,43.1764,43.1009,43.1764,92869.0
2023-10-24 13:30:00,45.73,45.76,45.72,45.74,77073.0,43.1859,43.2142,43.1764,43.1953,77073.0
2023-10-24 14:00:00,45.74,45.78,45.73,45.78,92286.0,43.1953,43.2331,43.1859,43.2331,92286.0
2023-10-24 14:30:00,45.79,45.83,45.78,45.8,135124.0,43.2425,43.2803,43.2331,43.252,135124.0
2023-10-24 15:00:00,45.8,45.84,45.79,45.83,134555.0,43.252,43.2897,43.2425,43.2803,134555.0
2023-10-24 15:30:00,45.83,45.85,45.8,45.8,438950.0,43.2803,43.2992,43.252,43.252,438950.0
2023-10-25 09:30:00,45.59,45.61,45.39,45.47,49194.0,43.0537,43.0725,42.8648,42.9403,49194.0
2023-10-25 10:00:00,45.47,45.49,45.36,45.44,118296.0,42.9403,42.9592,42.8365,42.912,118296.0
2023-10-25 10:30:00,45.44,45.64,45.42,45.62,165718.0,42.912,43.1009,42.8931,43.082,165718.0
2023-10-25 11:00:00,45.62,45.75,45.62,45.69,249915.0,43.082,43.2048,43.082,43.1481,249915.0
2023-10-25 11:30:00,45.69,45.69,45.6,45.6,79748.0,43.1481,43.1481,43.0631,43.0631,79748.0
2023-10-25 12:00:00,45.59,45.59,45.54,45.57,48641.0,43.0537,43.0537,43.0064,43.0348,48641.0
2023-10-25 12:30:00,45.57,45.6,45.46,45.49,56739.0,43.0348,43.0631,42.9309,42.9592,56739.0
2023-10-25 13:00:00,45.49,45.51,45.43,45.45,118815.0,42.9592,42.9781,42.9026,42.9214,118815.0
2023-10-25 13:30:00,45.44,45.44,45.35,45.41,30863.0,42.912,42.912,42.827,42.8837,30863.0
2023-10-25 14:00:00,45.42,45.45,45.4,45.42,89591.0,42.8931,42.9214,42.8742,42.8931,89591.0
2023-10-25 14:30:00,45.43,45.44,45.37,45.41,65611.0,42.9026,42.912,42.8459,42.8837,65611.0
2023-10-25 15:00:00,45.41,45.45,45.38,45.44,87381.0,42.8837,42.9214,42.8553,42.912,87381.0
2023-10-25 15:30:00,45.44,45.46,45.4,45.4,250944.0,42.912,42.9309,42.8742,42.8742,250944.0
2023-10-26 09:30:00,45.19,45.32,45.18,45.2,74304.0,42.6759,42.7987,42.6665,42.6854,74304.0
2023-10-26 10:00:00,45.2,45.2,45.06,45.16,100051.0,42.6854,42.6854,42.5531,42.6476,100051.0
2023-10-26 10:30:00,45.16,45.32,45.1,45.29,163525.0,42.6476,42.7987,42.5909,42.7703,163525.0
2023-10-26 11:00:00,45.29,45.3,45.12,45.12,85031.0,42.7703,42.7798,42.6098,42.6098,85031.0
2023-10-26 11:30:00,45.12,45.18,45.09,45.15,57402.0,42.6098,42.6665,42.5815,42.6381,57402.0
2023-10-26 12:00:00,45.14,45.14,44.96,45.01,35842.0,42.6287,42.6287,42.4587,42.5059,35842.0
2023-10-26 12:30:00,45.01,45.02,44.94,44.95,69601.0,42.5059,42.5154,42.4398,42.4493,69601.0
2023-10-26 13:00:00,44.94,45.06,44.94,44.99,44866.0,42.4398,42.5531,42.4398,42.487,44866.0
2023-10-26 13:30:00,44.98,45.1,44.95,45.1,34244.0,42.4776,42.5909,42.4493,42.5909,34244.0
2023-10-26 14:00:00,45.11,45.17,45.09,45.16,75998.0,42.6004,42.657,42.5815,42.6476,75998.0
2023-10-26 14:30:00,45.16,45.25,45.15,45.23,69479.0,42.6476,42.7326,42.6381,42.7137,69479.0
2023-10-26 15:00:00,45.25,45.28,45.17,45.17,92357.0,42.7326,42.7609,42.657,42.657,92357.0
2023-10-26 15:30:00,45.17,45.17,45.06,45.1,323479.0,42.657,42.657,42.5531,42.5909,323479.0
2023-10-27 09:30:00,45.44,45.45,45.2,45.24,157891.0,42.912,42.9214,42.6854,42.7231,157891.0
2023-10-27 10:00:00,45.2,45.32,45.15,45.18,62328.0,42.6854,42.7987,42.6381,42.6665,62328.0
2023-10-27 10:30:00,45.17,45.18,45.04,45.13,164672.0,42.657,42.6665,42.5343,42.6192,164672.0
2023-10-27 11:00:00,45.15,45.24,45.12,45.22,286138.0,42.6381,42.7231,42.6098,42.7042,286138.0
2023-10-27 11:30:00,45.22,45.22,45.16,45.18,580973.0,42.7042,42.7042,42.6476,42.6665,580973.0
2023-10-27 12:00:00,45.19,45.2,45.08,45.12,193493.0,42.6759,42.6854,42.572,42.6098,193493.0
2023-10-27 12:30:00,45.12,45.14,45.06,45.06,131515.0,42.6098,42.6287,42.5531,42.5531,131515.0
2023-10-27 13:00:00,45.05,45.07,44.95,44.96,133330.0,42.5437,42.5626,42.4493,42.4587,133330.0
2023-10-27 13:30:00,44.97,44.99,44.94,44.96,72950.0,42.4681,42.487,42.4398,42.4587,72950.0
2023-10-27 14:00:00,44.97,45.0,44.92,44.92,56687.0,42.4681,42.4965,42.4209,42.4209,56687.0
2023-10-27 14:30:00,44.92,45.0,44.89,44.9,91424.0,42.4209,42.4965,42.3926,42.402,91424.0
2023-10-27 15:00:00,44.9,44.94,44.9,44.94,88483.0,42.402,42.4398,42.402,42.4398,88483.0
2023-10-27 15:30:00,44.94,45.0,44.89,44.98,201154.0,42.4398,42.4965,42.3926,42.4776,201154.0
2023-10-30 09:30:00,45.56,45.62,45.54,45.58,119514.0,43.0253,43.082,43.0064,43.0442,119514.0
2023-10-30 10:00:00,45.57,45.59,45.31,45.34,350782.0,43.0348,43.0537,42.7892,42.8176,350782.0
2023-10-30 10:30:00,45.34,45.42,45.32,45.4,133134.0,42.8176,42.8931,42.7987,42.8742,133134.0
2023-10-30 11:00:00,45.4,45.5,45.36,45.44,372554.0,42.8742,42.9687,42.8365,42.912,372554.0
2023-10-30 11:30:00,45.44,45.48,45.4,45.44,62263.0,42.912,42.9498,42.8742,42.912,62263.0
2023-10-30 12:00:00,45.44,45.45,45.35,45.35,53533.0,42.912,42.9214,42.827,42.827,53533.0
2023-10-30 12:30:00,45.35,45.4,45.3,45.34,72334.0,42.827,42.8742,42.7798,42.8176,72334.0
2023-10-30 13:00:00,45.35,45.44,45.33,45.43,48583.0,42.827,42.912,42.8081,42.9026,48583.0
2023-10-30 13:30:00,45.43,45.49,45.41,45.48,24604.0,42.9026,42.9592,42.8837,42.9498,24604.0
2023-10-30 14:00:00,45.48,45.5,45.46,45.48,107644.0,42.9498,42.9687,42.9309,42.9498,107644.0
2023-10-30 14:30:00,45.48,45.54,45.47,45.51,280053.0,42.9498,43.0064,42.9403,42.9781,280053.0
2023-10-30 15:00:00,45.51,45.58,45.5,45.56,197737.0,42.9781,43.0442,42.9687,43.0253,197737.0
2023-10-30 15:30:00,45.55,45.56,45.52,45.54,210860.0,43.0159,43.0253,42.9876,43.0064,210860.0
2023-10-31 09:30:00,45.46,45.49,45.38,45.41,142970.0,42.9309,42.9592,42.8553,42.8837,142970.0
2023-10-31 10:00:00,45.4,45.57,45.31,45.46,115629.0,42.8742,43.0348,42.7892,42.9309,115629.0
2023-10-31 10:30:00,45.47,45.5,45.35,45.46,107993.0,42.9403,42.9687,42.827,42.9309,107993.0
2023-10-31 11:00:00,45.46,45.5,45.36,45.37,148137.0,42.9309,42.9687,42.8365,42.8459,148137.0
2023-10-31 11:30:00,45.37,45.41,45.32,45.38,153410.0,42.8459,42.8837,42.7987,42.8553,153410.0
2023-10-31 12:00:00,45.38,45.39,45.27,45.32,87094.0,42.8553,42.8648,42.7515,42.7987,87094.0
2023-10-31 12:30:00,45.32,45.4,45.28,45.38,164525.0,42.7987,42.8742,42.7609,42.8553,164525.0
2023-10-31 13:00:00,45.37,45.43,45.36,45.39,84501.0,42.8459,42.9026,42.8365,42.8648,84501.0
2023-10-31 13:30:00,45.41,45.46,45.38,45.46,53000.0,42.8837,42.9309,42.8553,42.9309,53000.0
2023-10-31 14:00:00,45.46,45.47,45.38,45.38,33859.0,42.9309,42.9403,42.8553,42.8553,33859.0
2023-10-31 14:30:00,45.39,45.5,45.38,45.5,139187.0,42.8648,42.9687,42.8553,42.9687,139187.0
2023-10-31 15:00:00,45.5,45.56,45.5,45.54,155603.0,42.9687,43.0253,42.9687,43.0064,155603.0
2023-10-31 15:30:00,45.54,45.56,45.5,45.54,143099.0,43.0064,43.0253,42.9687,43.0064,143099.0
2023-11-01 09:30:00,45.6,45.72,45.58,45.64,156430.0,43.0631,43.1764,43.0442,43.1009,156430.0
2023-11-01 10:00:00,45.65,45.85,45.62,45.83,198704.0,43.1103,43.2992,43.082,43.2803,198704.0
2023-11-01 10:30:00,45.84,45.91,45.8,45.8,80980.0,43.2897,43.3559,43.252,43.252,80980.0
2023-11-01 11:00:00,45.8,45.82,45.65,45.67,59751.0,43.252,43.2709,43.1103,43.1292,59751.0
2023-11-01 11:30:00,45.67,45.76,45.67,45.75,51893.0,43.1292,43.2142,43.1292,43.2048,51893.0
2023-11-01 12:00:00,45.75,45.75,45.66,45.67,35861.0,43.2048,43.2048,43.1198,43.1292,35861.0
2023-11-01 12:30:00,45.67,45.69,45.61,45.68,37623.0,43.1292,43.1481,43.0725,43.1386,37623.0
2023-11-01 13:00:00,45.67,45.72,45.65,45.68,65775.0,43.1292,43.1764,43.1103,43.1386,65775.0
2023-11-01 13:30:00,45.68,45.71,45.65,45.7,165786.0,43.1386,43.167,43.1103,43.1575,165786.0
2023-11-01 14:00:00,45.71,45.77,45.62,45.71,63043.0,43.167,43.2236,43.082,43.167,63043.0
2023-11-01 14:30:00,45.72,45.84,45.56,45.8,245211.0,43.1764,43.2897,43.0253,43.252,245211.0
2023-11-01 15:00:00,45.8,45.98,45.79,45.95,248224.0,43.252,43.422,43.2425,43.3936,248224.0
2023-11-01 15:30:00,45.95,46.01,45.93,46.01,676518.0,43.3936,43.4503,43.3747,43.4503,676518.0
2023-11-02 09:30:00,46.76,46.85,46.68,46.79,484929.0,44.1586,44.2436,44.083,44.1869,484929.0
2023-11-02 10:00:00,46.8,46.8,46.64,46.76,357775.0,44.1963,44.1963,44.0452,44.1586,357775.0
2023-11-02 10:30:00,46.75,46.88,46.74,46.87,204914.0,44.1491,44.2719,44.1397,44.2624,204914.0
2023-11-02 11:00:00,46.87,46.88,46.79,46.79,166252.0,44.2624,44.2719,44.1869,44.1869,166252.0
2023-11-02 11:30:00,46.79,46.84,46.75,46.76,98479.0,44.1869,44.2341,44.1491,44.1586,98479.0
2023-11-02 12:00:00,46.75,46.76,46.7,46.72,64215.0,44.1491,44.1586,44.1019,44.1208,64215.0
2023-11-02 12:30:00,46.73,46.81,46.73,46.78,65300.0,44.1302,44.2058,44.1302,44.1775,65300.0
2023-11-02 13:00:00,46.78,46.86,46.77,46.86,146995.0,44.1775,44.253,44.168,44.253,146995.0
2023-11-02 13:30:00,46.86,46.93,46.86,46.92,35121.0,44.253,44.3191,44.253,44.3097,35121.0
2023-11-02 14:00:00,46.91,46.92,46.88,46.9,30916.0,44.3002,44.3097,44.2719,44.2908,30916.0
2023-11-02 14:30:00,46.9,46.93,46.89,46.92,46113.0,44.2908,44.3191,44.2813,44.3097,46113.0
2023-11-02 15:00:00,46.92,46.94,46.9,46.92,68946.0,44.3097,44.3286,44.2908,44.3097,68946.0
2023-11-02 15:30:00,46.92,46.97,46.91,46.95,306756.0,44.3097,44.3569,44.3002,44.338,306756.0
2023-11-03 09:30:00,47.39,47.64,47.39,47.64,417218.0,44.7535,44.9896,44.7535,44.9896,417218.0
2023-11-03 10:00:00,47.64,47.69,47.43,47.46,355433.0,44.9896,45.0368,44.7913,44.8196,355433.0
2023-11-03 10:30:00,47.46,47.54,47.43,47.54,530033.0,44.8196,44.8952,44.7913,44.8952,530033.0
2023-11-03 11:00:00,47.55,47.6,47.5,47.57,732295.0,44.9046,44.9518,44.8574,44.9235,732295.0
2023-11-03 11:30:00,47.57,47.64,47.57,47.63,351091.0,44.9235,44.9896,44.9235,44.9802,351091.0
2023-11-03 12:00:00,47.63,47.67,47.6,47.66,186260.0,44.9802,45.0179,44.9518,45.0085,186260.0
2023-11-03 12:30:00,47.66,47.67,47.64,47.67,134271.0,45.0085,45.0179,44.9896,45.0179,134271.0
2023-11-03 13:00:00,47.66,47.69,47.58,47.58,131735.0,45.0085,45.0368,44.9329,44.9329,131735.0
2023-11-03 13:30:00,47.59,47.66,47.58,47.65,70574.0,44.9424,45.0085,44.9329,44.9991,70574.0
2023-11-03 14:00:00,47.65,47.69,47.63,47.69,70683.0,44.9991,45.0368,44.9802,45.0368,70683.0
2023-11-03 14:30:00,47.7,47.73,47.68,47.72,37769.0,45.0463,45.0746,45.0274,45.0652,37769.0
2023-11-03 15:00:00,47.72,47.73,47.65,47.66,58603.0,45.0652,45.0746,44.9991,45.0085,58603.0
2023-11-03 15:30:00,47.66,47.66,47.58,47.61,231636.0,45.0085,45.0085,44.9329,44.9613,231636.0
2023-11-06 09:30:00,47.76,47.78,47.65,47.66,271196.0,45.1029,45.1218,44.9991,45.0085,271196.0
2023-11-06 10:00:00,47.67,47.68,47.55,47.62,457688.0,45.0179,45.0274,44.9046,44.9707,457688.0
2023-11-06 10:30:00,47.63,47.7,47.6,47.7,370407.0,44.9802,45.0463,44.9518,45.0463,370407.0
2023-11-06 11:00:00,47.69,47.73,47.66,47.68,156963.0,45.0368,45.0746,45.0085,45.0274,156963.0
2023-11-06 11:30:00,47.68,47.72,47.66,47.72,137530.0,45.0274,45.0652,45.0085,45.0652,137530.0
2023-11-06 12:00:00,47.72,47.72,47.64,47.64,101520.0,45.0652,45.0652,44.9896,44.9896,101520.0
2023-11-06 12:30:00,47.65,47.66,47.6,47.62,102786.0,44.9991,45.0085,44.9518,44.9707,102786.0
2023-11-06 13:00:00,47.62,47.62,47.51,47.54,101985.0,44.9707,44.9707,44.8668,44.8952,101985.0
2023-11-06 13:30:00,47.54,47.58,47.52,47.55,76659.0,44.8952,44.9329,44.8763,44.9046,76659.0
2023-11-06 14:00:00,47.55,47.57,47.49,47.53,137667.0,44.9046,44.9235,44.848,44.8857,137667.0
2023-11-06 14:30:00,47.53,47.6,47.53,47.59,290321.0,44.8857,44.9518,44.8857,44.9424,290321.0
2023-11-06 15:00:00,47.59,47.61,47.58,47.59,518931.0,44.9424,44.9613,44.9329,44.9424,518931.0
2023-11-06 15:30:00,47.59,47.61,47.57,47.6,1149127.0,44.9424,44.9613,44.9235,44.9518,1149127.0
2023-11-07 09:30:00,47.24,47.25,47.11,47.25,147977.0,44.6119,44.6213,44.4891,44.6213,147977.0
2023-11-07 10:00:00,47.26,47.29,47.2,47.27,53693.0,44.6307,44.6591,44.5741,44.6402,53693.0
2023-11-07 10:30:00,47.27,47.41,47.26,47.38,119997.0,44.6402,44.7724,44.6307,44.7441,119997.0
2023-11-07 11:00:00,47.38,47.38,47.29,47.3,119639.0,44.7441,44.7441,44.6591,44.6685,119639.0
2023-11-07 11:30:00,47.3,47.35,47.28,47.3,53082.0,44.6685,44.7157,44.6496,44.6685,53082.0
2023-11-07 12:00:00,47.28,47.28,47.21,47.21,29260.0,44.6496,44.6496,44.5835,44.5835,29260.0
2023-11-07 12:30:00,47.2,47.24,47.18,47.23,27902.0,44.5741,44.6119,44.5552,44.6024,27902.0
2023-11-07 13:00:00,47.23,47.31,47.23,47.3,59029.0,44.6024,44.678,44.6024,44.6685,59029.0
2023-11-07 13:30:00,47.3,47.35,47.29,47.34,91506.0,44.6685,44.7157,44.6591,44.7063,91506.0
2023-11-07 14:00:00,47.35,47.36,47.33,47.36,101120.0,44.7157,44.7252,44.6969,44.7252,101120.0
2023-11-07 14:30:00,47.36,47.37,47.31,47.31,86643.0,44.7252,44.7346,44.678,44.678,86643.0
2023-11-07 15:00:00,47.31,47.34,47.29,47.33,149090.0,44.678,44.7063,44.6591,44.6969,149090.0
2023-11-07 15:30:00,47.34,47.35,47.26,47.3,1976089.0,44.7063,44.7157,44.6307,44.6685,1976089.0
2023-11-08 09:30:00,47.24,47.37,47.17,47.33,236569.0,44.6119,44.7346,44.5458,44.6969,236569.0
2023-11-08 10:00:00,47.34,47.34,47.2,47.22,250108.0,44.7063,44.7063,44.5741,44.593,250108.0
2023-11-08 10:30:00,47.22,47.24,47.16,47.16,83434.0,44.593,44.6119,44.5363,44.5363,83434.0
2023-11-08 11:00:00,47.16,47.24,47.14,47.19,56892.0,44.5363,44.6119,44.5174,44.5646,56892.0
2023-11-08 11:30:00,47.19,47.23,47.16,47.17,65333.0,44.5646,44.6024,44.5363,44.5458,65333.0
2023-11-08 12:00:00,47.17,47.17,47.04,47.09,46320.0,44.5458,44.5458,44.423,44.4702,46320.0
2023-11-08 12:30:00,47.08,47.11,47.05,47.09,28607.0,44.4608,44.4891,44.4324,44.4702,28607.0
2023-11-08 13:00:00,47.09,47.16,47.07,47.14,64647.0,44.4702,44.5363,44.4513,44.5174,64647.0
2023-11-08 13:30:00,47.14,47.16,47.12,47.14,75059.0,44.5174,44.5363,44.4985,44.5174,75059.0
2023-11-08 14:00:00,47.14,47.18,47.14,47.16,71677.0,44.5174,44.5552,44.5174,44.5363,71677.0
2023-11-08 14:30:00,47.16,47.18,47.11,47.12,231788.0,44.5363,44.5552,44.4891,44.4985,231788.0
2023-11-08 15:00:00,47.12,47.18,47.12,47.16,48164.0,44.4985,44.5552,44.4985,44.5363,48164.0
2023-11-08 15:30:00,47.16,47.22,47.14,47.17,334016.0,44.5363,44.593,44.5174,44.5458,334016.0
2023-11-09 09:30:00,47.47,47.59,47.42,47.58,227816.0,44.8291,44.9424,44.7818,44.9329,227816.0
2023-11-09 10:00:00,47.6,47.6,47.44,47.48,191954.0,44.9518,44.9518,44.8007,44.8385,191954.0
2023-11-09 10:30:00,47.48,47.52,47.43,47.51,171557.0,44.8385,44.8763,44.7913,44.8668,171557.0
2023-11-09 11:00:00,47.53,47.58,47.52,47.53,96174.0,44.8857,44.9329,44.8763,44.8857,96174.0
2023-11-09 11:30:00,47.53,47.56,47.51,47.54,153034.0,44.8857,44.9141,44.8668,44.8952,153034.0
2023-11-09 12:00:00,47.53,47.55,47.46,47.47,185340.0,44.8857,44.9046,44.8196,44.8291,185340.0
2023-11-09 12:30:00,47.48,47.5,47.45,47.48,142893.0,44.8385,44.8574,44.8102,44.8385,142893.0
2023-11-09 13:00:00,47.48,47.49,47.21,47.41,457523.0,44.8385,44.848,44.5835,44.7724,457523.0
2023-11-09 13:30:00,47.4,47.4,47.28,47.3,145673.0,44.763,44.763,44.6496,44.6685,145673.0
2023-11-09 14:00:00,47.28,47.3,47.11,47.16,239371.0,44.6496,44.6685,44.4891,44.5363,239371.0
2023-11-09 14:30:00,47.16,47.18,47.06,47.09,279409.0,44.5363,44.5552,44.4419,44.4702,279409.0
2023-11-09 15:00:00,47.09,47.13,47.06,47.08,309053.0,44.4702,44.508,44.4419,44.4608,309053.0
2023-11-09 15:30:00,47.08,47.1,47.02,47.04,944288.0,44.4608,44.4796,44.4041,44.423,944288.0
2023-11-10 09:30:00,47.01,47.06,46.93,46.95,168765.0,44.3947,44.4419,44.3191,44.338,168765.0
2023-11-10 10:00:00,46.92,46.93,46.8,46.83,161154.0,44.3097,44.3191,44.1963,44.2247,161154.0
2023-11-10 10:30:00,46.82,46.89,46.78,46.89,150450.0,44.2152,44.2813,44.1775,44.2813,150450.0
2023-11-10 11:00:00,46.89,47.01,46.89,46.99,60155.0,44.2813,44.3947,44.2813,44.3758,60155.0
2023-11-10 11:30:00,46.99,47.04,46.94,47.03,73281.0,44.3758,44.423,44.3286,44.4135,73281.0
2023-11-10 12:00:00,47.05,47.08,47.03,47.06,71415.0,44.4324,44.4608,44.4135,44.4419,71415.0
2023-11-10 12:30:00,47.06,47.19,47.06,47.16,29976.0,44.4419,44.5646,44.4419,44.5363,29976.0
2023-11-10 13:00:00,47.17,47.21,47.13,47.2,28419.0,44.5458,44.5835,44.508,44.5741,28419.0
2023-11-10 13:30:00,47.19,47.26,47.19,47.25,34798.0,44.5646,44.6307,44.5646,44.6213,34798.0
2023-11-10 14:00:00,47.25,47.3,47.24,47.28,117145.0,44.6213,44.6685,44.6119,44.6496,117145.0
2023-11-10 14:30:00,47.27,47.28,47.23,47.24,48092.0,44.6402,44.6496,44.6024,44.6119,48092.0
2023-11-10 15:00:00,47.24,47.29,47.23,47.29,76442.0,44.6119,44.6591,44.6024,44.6591,76442.0
2023-11-10 15:30:00,47.3,47.33,47.28,47.3,97102.0,44.6685,44.6969,44.6496,44.6685,97102.0
2023-11-13 09:30:00,47.16,47.18,47.07,47.14,59083.0,44.5363,44.5552,44.4513,44.5174,59083.0
2023-11-13 10:00:00,47.13,47.21,47.11,47.21,367983.0,44.508,44.5835,44.4891,44.5835,367983.0
2023-11-13 10:30:00,47.21,47.31,47.2,47.3,99511.0,44.5835,44.678,44.5741,44.6685,99511.0
2023-11-13 11:00:00,47.3,47.39,47.28,47.39,216786.0,44.6685,44.7535,44.6496,44.7535,216786.0
2023-11-13 11:30:00,47.4,47.5,47.4,47.46,110507.0,44.763,44.8574,44.763,44.8196,110507.0
2023-11-13 12:00:00,47.46,47.47,47.41,47.46,44329.0,44.8196,44.8291,44.7724,44.8196,44329.0
2023-11-13 12:30:00,47.45,47.45,47.39,47.4,28505.0,44.8102,44.8102,44.7535,44.763,28505.0
2023-11-13 13:00:00,47.41,47.42,47.38,47.39,27073.0,44.7724,44.7818,44.7441,44.7535,27073.0
2023-11-13 13:30:00,47.39,47.46,47.37,47.42,29729.0,44.7535,44.8196,44.7346,44.7818,29729.0
2023-11-13 14:00:00,47.43,47.44,47.39,47.43,150961.0,44.7913,44.8007,44.7535,44.7913,150961.0
2023-11-13 14:30:00,47.43,47.46,47.41,47.43,77939.0,44.7913,44.8196,44.7724,44.7913,77939.0
2023-11-13 15:00:00,47.42,47.45,47.4,47.44,128780.0,44.7818,44.8102,44.763,44.8007,128780.0
2023-11-13 15:30:00,47.43,47.45,47.41,47.41,104022.0,44.7913,44.8102,44.7724,44.7724,104022.0
2023-11-14 09:30:00,48.13,48.34,48.13,48.33,296122.0,45.4523,45.6507,45.4523,45.6412,296122.0
2023-11-14 10:00:00,48.32,48.47,48.28,48.46,137377.0,45.6318,45.7734,45.594,45.764,137377.0
2023-11-14 10:30:00,48.46,48.47,48.37,48.41,116174.0,45.764,45.7734,45.679,45.7168,116174.0
2023-11-14 11:00:00,48.41,48.54,48.41,48.52,87065.0,45.7168,45.8395,45.7168,45.8206,87065.0
2023-11-14 11:30:00,48.51,48.53,48.44,48.44,241731.0,45.8112,45.8301,45.7451,45.7451,241731.0
2023-11-14 12:00:00,48.43,48.46,48.41,48.41,166256.0,45.7357,45.764,45.7168,45.7168,166256.0
2023-11-14 12:30:00,48.41,48.51,48.41,48.51,43103.0,45.7168,45.8112,45.7168,45.8112,43103.0
2023-11-14 13:00:00,48.5,48.54,48.49,48.53,34544.0,45.8018,45.8395,45.7923,45.8301,34544.0
2023-11-14 13:30:00,48.53,48.55,48.5,48.5,307356.0,45.8301,45.849,45.8018,45.8018,307356.0
2023-11-14 14:00:00,48.5,48.52,48.46,48.52,171968.0,45.8018,45.8206,45.764,45.8206,171968.0
2023-11-14 14:30:00,48.52,48.59,48.52,48.59,223644.0,45.8206,45.8868,45.8206,45.8868,223644.0
2023-11-14 15:00:00,48.58,48.65,48.58,48.65,80698.0,45.8773,45.9434,45.8773,45.9434,80698.0
2023-11-14 15:30:00,48.64,48.66,48.57,48.62,376037.0,45.934,45.9529,45.8679,45.9151,376037.0
2023-11-15 09:30:00,48.73,48.84,48.65,48.67,184032.0,46.019,46.1228,45.9434,45.9623,184032.0
2023-11-15 10:00:00,48.68,48.8,48.66,48.76,153536.0,45.9717,46.0851,45.9529,46.0473,153536.0
2023-11-15 10:30:00,48.77,48.88,48.75,48.88,101881.0,46.0567,46.1606,46.0379,46.1606,101881.0
2023-11-15 11:00:00,48.89,48.92,48.84,48.88,94079.0,46.1701,46.1984,46.1228,46.1606,94079.0
2023-11-15 11:30:00,48.87,48.87,48.73,48.76,83733.0,46.1512,46.1512,46.019,46.0473,83733.0
2023-11-15 12:00:00,48.77,48.79,48.71,48.77,64065.0,46.0567,46.0756,46.0001,46.0567,64065.0
2023-11-15 12:30:00,48.77,48.79,48.74,48.74,93385.0,46.0567,46.0756,46.0284,46.0284,93385.0
2023-11-15 13:00:00,48.73,48.75,48.64,48.7,70731.0,46.019,46.0379,45.934,45.9906,70731.0
2023-11-15 13:30:00,48.71,48.71,48.66,48.68,57633.0,46.0001,46.0001,45.9529,45.9717,57633.0
2023-11-15 14:00:00,48.69,48.71,48.65,48.71,64968.0,45.9812,46.0001,45.9434,46.0001,64968.0
2023-11-15 14:30:00,48.71,48.73,48.68,48.7,130632.0,46.0001,46.019,45.9717,45.9906,130632.0
2023-11-15 15:00:00,48.7,48.71,48.66,48.69,113597.0,45.9906,46.0001,45.9529,45.9812,113597.0
2023-11-15 15:30:00,48.7,48.72,48.66,48.69,330387.0,45.9906,46.0095,45.9529,45.9812,330387.0
2023-11-16 09:30:00,48.44,48.64,48.44,48.62,72469.0,45.7451,45.934,45.7451,45.9151,72469.0
2023-11-16 10:00:00,48.62,48.68,48.54,48.61,143640.0,45.9151,45.9717,45.8395,45.9056,143640.0
2023-11-16 10:30:00,48.61,48.65,48.47,48.5,192372.0,45.9056,45.9434,45.7734,45.8018,192372.0
2023-11-16 11:00:00,48.51,48.54,48.36,48.38,91361.0,45.8112,45.8395,45.6696,45.6884,91361.0
2023-11-16 11:30:00,48.38,48.4,48.34,48.38,127482.0,45.6884,45.7073,45.6507,45.6884,127482.0
2023-11-16 12:00:00,48.39,48.46,48.38,48.46,76052.0,45.6979,45.764,45.6884,45.764,76052.0
2023-11-16 12:30:00,48.46,48.51,48.43,48.47,64408.0,45.764,45.8112,45.7357,45.7734,64408.0
2023-11-16 13:00:00,48.47,48.48,48.41,48.44,297868.0,45.7734,45.7829,45.7168,45.7451,297868.0
2023-11-16 13:30:00,48.45,48.48,48.4,48.42,229017.0,45.7545,45.7829,45.7073,45.7262,229017.0
2023-11-16 14:00:00,48.42,48.45,48.41,48.42,415176.0,45.7262,45.7545,45.7168,45.7262,415176.0
2023-11-16 14:30:00,48.42,48.48,48.42,48.46,433037.0,45.7262,45.7829,45.7262,45.764,433037.0
2023-11-16 15:00:00,48.46,48.46,48.44,48.46,129366.0,45.764,45.764,45.7451,45.764,129366.0
2023-11-16 15:30:00,48.45,48.49,48.44,48.49,240282.0,45.7545,45.7923,45.7451,45.7923,240282.0
2023-11-17 09:30:00,48.8,48.89,48.72,48.79,151319.0,46.0851,46.1701,46.0095,46.0756,151319.0
2023-11-17 10:00:00,48.78,48.85,48.76,48.84,199087.0,46.0662,46.1323,46.0473,46.1228,199087.0
2023-11-17 10:30:00,48.85,48.9,48.82,48.89,142774.0,46.1323,46.1795,46.104,46.1701,142774.0
2023-11-17 11:00:00,48.89,48.92,48.81,48.83,149268.0,46.1701,46.1984,46.0945,46.1134,149268.0
2023-11-17 11:30:00,48.83,48.86,48.79,48.85,141520.0,46.1134,46.1417,46.0756,46.1323,141520.0
2023-11-17 12:00:00,48.85,48.93,48.85,48.88,105813.0,46.1323,46.2078,46.1323,46.1606,105813.0
2023-11-17 12:30:00,48.88,48.92,48.87,48.91,48124.0,46.1606,46.1984,46.1512,46.189,48124.0
2023-11-17 13:00:00,48.92,48.95,48.91,48.94,15847.0,46.1984,46.2267,46.189,46.2173,15847.0
2023-11-17 13:30:00,48.94,48.98,48.94,48.98,41022.0,46.2173,46.2551,46.2173,46.2551,41022.0
2023-11-17 14:00:00,48.97,48.98,48.94,48.96,76459.0,46.2456,46.2551,46.2173,46.2362,76459.0
2023-11-17 14:30:00,48.95,48.95,48.92,48.94,59198.0,46.2267,46.2267,46.1984,46.2173,59198.0
2023-11-17 15:00:00,48.94,48.97,48.92,48.96,58076.0,46.2173,46.2456,46.1984,46.2362,58076.0
2023-11-17 15:30:00,48.95,48.97,48.91,48.96,126994.0,46.2267,46.2456,46.189,46.2362,126994.0
2023-11-20 09:30:00,48.96,49.16,48.96,49.16,217882.0,46.2362,46.425,46.2362,46.425,217882.0
2023-11-20 10:00:00,49.16,49.18,49.1,49.15,85855.0,46.425,46.4439,46.3684,46.4156,85855.0
2023-11-20 10:30:00,49.15,49.19,49.12,49.17,303781.0,46.4156,46.4534,46.3873,46.4345,303781.0
2023-11-20 11:00:00,49.18,49.2,49.16,49.19,43510.0,46.4439,46.4628,46.425,46.4534,43510.0
2023-11-20 11:30:00,49.19,49.21,49.15,49.21,71947.0,46.4534,46.4723,46.4156,46.4723,71947.0
2023-11-20 12:00:00,49.2,49.24,49.19,49.2,30032.0,46.4628,46.5006,46.4534,46.4628,30032.0
2023-11-20 12:30:00,49.2,49.2,49.14,49.16,52567.0,46.4628,46.4628,46.4062,46.425,52567.0
2023-11-20 13:00:00,49.16,49.3,49.16,49.27,76533.0,46.425,46.5573,46.425,46.5289,76533.0
2023-11-20 13:30:00,49.27,49.28,49.24,49.25,41181.0,46.5289,46.5384,46.5006,46.51,41181.0
2023-11-20 14:00:00,49.26,49.26,49.22,49.24,98579.0,46.5195,46.5195,46.4817,46.5006,98579.0
2023-11-20 14:30:00,49.25,49.3,49.24,49.3,112458.0,46.51,46.5573,46.5006,46.5573,112458.0
2023-11-20 15:00:00,49.3,49.33,49.29,49.3,61141.0,46.5573,46.5856,46.5478,46.5573,61141.0
2023-11-20 15:30:00,49.3,49.32,49.24,49.26,329304.0,46.5573,46.5761,46.5006,46.5195,329304.0
2023-11-21 09:30:00,49.24,49.27,49.19,49.21,99957.0,46.5006,46.5289,46.4534,46.4723,99957.0
2023-11-21 10:00:00,49.22,49.25,49.08,49.09,87958.0,46.4817,46.51,46.3495,46.3589,87958.0
2023-11-21 10:30:00,49.09,49.15,49.08,49.13,72743.0,46.3589,46.4156,46.3495,46.3967,72743.0
2023-11-21 11:00:00,49.12,49.14,49.07,49.08,34702.0,46.3873,46.4062,46.3401,46.3495,34702.0
2023-11-21 11:30:00,49.08,49.12,49.07,49.1,42272.0,46.3495,46.3873,46.3401,46.3684,42272.0
2023-11-21 12:00:00,49.11,49.11,49.06,49.1,29782.0,46.3778,46.3778,46.3306,46.3684,29782.0
2023-11-21 12:30:00,49.11,49.13,49.1,49.12,78622.0,46.3778,46.3967,46.3684,46.3873,78622.0
2023-11-21 13:00:00,49.12,49.12,48.98,48.99,60115.0,46.3873,46.3873,46.2551,46.2645,60115.0
2023-11-21 13:30:00,48.99,49.05,48.99,49.02,17605.0,46.2645,46.3212,46.2645,46.2928,17605.0
2023-11-21 14:00:00,49.01,49.07,48.99,49.05,51428.0,46.2834,46.3401,46.2645,46.3212,51428.0
2023-11-21 14:30:00,49.05,49.05,49.01,49.05,93220.0,46.3212,46.3212,46.2834,46.3212,93220.0
2023-11-21 15:00:00,49.05,49.07,49.02,49.05,67831.0,46.3212,46.3401,46.2928,46.3212,67831.0
2023-11-21 15:30:00,49.05,49.06,49.02,49.04,110826.0,46.3212,46.3306,46.2928,46.3117,110826.0
2023-11-22 09:30:00,49.09,49.13,48.94,48.98,189830.0,46.3589,46.3967,46.2173,46.2551,189830.0
2023-11-22 10:00:00,48.95,48.97,48.85,48.96,137626.0,46.2267,46.2456,46.1323,46.2362,137626.0
2023-11-22 10:30:00,48.97,49.02,48.94,48.98,123417.0,46.2456,46.2928,46.2173,46.2551,123417.0
2023-11-22 11:00:00,48.98,49.02,48.97,48.99,64891.0,46.2551,46.2928,46.2456,46.2645,64891.0
2023-11-22 11:30:00,49.0,49.05,49.0,49.04,23358.0,46.2739,46.3212,46.2739,46.3117,23358.0
2023-11-22 12:00:00,49.04,49.07,49.03,49.06,185091.0,46.3117,46.3401,46.3023,46.3306,185091.0
2023-11-22 12:30:00,49.05,49.06,48.97,49.02,59689.0,46.3212,46.3306,46.2456,46.2928,59689.0
2023-11-22 13:00:00,49.03,49.07,49.02,49.06,21200.0,46.3023,46.3401,46.2928,46.3306,21200.0
2023-11-22 13:30:00,49.08,49.08,49.02,49.04,30540.0,46.3495,46.3495,46.2928,46.3117,30540.0
2023-11-22 14:00:00,49.05,49.08,49.04,49.06,45325.0,46.3212,46.3495,46.3117,46.3306,45325.0
2023-11-22 14:30:00,49.06,49.07,48.97,49.03,45555.0,46.3306,46.3401,46.2456,46.3023,45555.0
2023-11-22 15:00:00,49.03,49.08,49.03,49.07,109556.0,46.3023,46.3495,46.3023,46.3401,109556.0
2023-11-22 15:30:00,49.07,49.1,49.06,49.1,103548.0,46.3401,46.3684,46.3306,46.3684,103548.0
2023-11-24 09:30:00,49.12,49.3,49.12,49.28,144933.0,46.3873,46.5573,46.3873,46.5384,144933.0
2023-11-24 10:00:00,49.3,49.37,49.3,49.34,140552.0,46.5573,46.6234,46.5573,46.595,140552.0
2023-11-24 10:30:00,49.34,49.36,49.32,49.35,198896.0,46.595,46.6139,46.5761,46.6045,198896.0
2023-11-24 11:00:00,49.34,49.37,49.34,49.34,97621.0,46.595,46.6234,46.595,46.595,97621.0
2023-11-24 11:30:00,49.35,49.36,49.31,49.33,16810.0,46.6045,46.6139,46.5667,46.5856,16810.0
2023-11-24 12:00:00,49.33,49.34,49.31,49.33,123832.0,46.5856,46.595,46.5667,46.5856,123832.0
2023-11-24 12:30:00,49.33,49.38,49.32,49.38,53412.0,46.5856,46.6328,46.5761,46.6328,53412.0
2023-11-27 09:30:00,49.19,49.24,49.14,49.17,106324.0,46.4534,46.5006,46.4062,46.4345,106324.0
2023-11-27 10:00:00,49.16,49.22,49.13,49.19,423368.0,46.425,46.4817,46.3967,46.4534,423368.0
2023-11-27 10:30:00,49.19,49.2,49.13,49.13,345453.0,46.4534,46.4628,46.3967,46.3967,345453.0
2023-11-27 11:00:00,49.13,49.13,49.07,49.12,106997.0,46.3967,46.3967,46.3401,46.3873,106997.0
2023-11-27 11:30:00,49.13,49.16,49.07,49.13,61671.0,46.3967,46.425,46.3401,46.3967,61671.0
2023-11-27 12:00:00,49.13,49.13,49.1,49.12,44389.0,46.3967,46.3967,46.3684,46.3873,44389.0
2023-11-27 12:30:00,49.11,49.16,49.1,49.15,61119.0,46.3778,46.425,46.3684,46.4156,61119.0
2023-11-27 13:00:00,49.14,49.19,49.13,49.16,70449.0,46.4062,46.4534,46.3967,46.425,70449.0
2023-11-27 13:30:00,49.16,49.19,49.16,49.18,28442.0,46.425,46.4534,46.425,46.4439,28442.0
2023-11-27 14:00:00,49.18,49.21,49.18,49.21,143491.0,46.4439,46.4723,46.4439,46.4723,143491.0
2023-11-27 14:30:00,49.21,49.22,49.17,49.2,53037.0,46.4723,46.4817,46.4345,46.4628,53037.0
2023-11-27 15:00:00,49.2,49.21,49.18,49.2,109334.0,46.4628,46.4723,46.4439,46.4628,109334.0
2023-11-27 15:30:00,49.21,49.22,49.17,49.18,139567.0,46.4723,46.4817,46.4345,46.4439,139567.0
2023-11-28 09:30:00,49.19,49.19,49.09,49.14,161178.0,46.4534,46.4534,46.3589,46.4062,161178.0
2023-11-28 10:00:00,49.14,49.19,49.12,49.15,172704.0,46.4062,46.4534,46.3873,46.4156,172704.0
2023-11-28 10:30:00,49.15,49.33,49.14,49.31,122624.0,46.4156,46.5856,46.4062,46.5667,122624.0
2023-11-28 11:00:00,49.29,49.37,49.28,49.34,77564.0,46.5478,46.6234,46.5384,46.595,77564.0
2023-11-28 11:30:00,49.35,49.42,49.35,49.42,43321.0,46.6045,46.6706,46.6045,46.6706,43321.0
2023-11-28 12:00:00,49.42,49.44,49.38,49.39,65034.0,46.6706,46.6895,46.6328,46.6422,65034.0
2023-11-28 12:30:00,49.4,49.4,49.29,49.3,29548.0,46.6517,46.6517,46.5478,46.5573,29548.0
2023-11-28 13:00:00,49.3,49.3,49.19,49.26,155069.0,46.5573,46.5573,46.4534,46.5195,155069.0
2023-11-28 13:30:00,49.25,49.29,49.23,49.26,67659.0,46.51,46.5478,46.4911,46.5195,67659.0
2023-11-28 14:00:00,49.26,49.3,49.26,49.28,89272.0,46.5195,46.5573,46.5195,46.5384,89272.0
2023-11-28 14:30:00,49.27,49.33,49.25,49.32,171626.0,46.5289,46.5856,46.51,46.5761,171626.0
2023-11-28 15:00:00,49.32,49.33,49.27,49.31,125833.0,46.5761,46.5856,46.5289,46.5667,125833.0
2023-11-28 15:30:00,49.31,49.34,49.3,49.33,255481.0,46.5667,46.595,46.5573,46.5856,255481.0
2023-11-29 09:30:00,49.32,49.41,49.31,49.39,98758.0,46.5761,46.6611,46.5667,46.6422,98758.0
2023-11-29 10:00:00,49.38,49.42,49.24,49.29,198616.0,46.6328,46.6706,46.5006,46.5478,198616.0
2023-11-29 10:30:00,49.29,49.4,49.27,49.39,151013.0,46.5478,46.6517,46.5289,46.6422,151013.0
2023-11-29 11:00:00,49.38,49.4,49.25,49.26,116589.0,46.6328,46.6517,46.51,46.5195,116589.0
2023-11-29 11:30:00,49.26,49.31,49.23,49.3,158078.0,46.5195,46.5667,46.4911,46.5573,158078.0
2023-11-29 12:00:00,49.3,49.36,49.29,49.35,85252.0,46.5573,46.6139,46.5478,46.6045,85252.0
2023-11-29 12:30:00,49.35,49.39,49.35,49.39,38498.0,46.6045,46.6422,46.6045,46.6422,38498.0
2023-11-29 13:00:00,49.39,49.41,49.35,49.39,46820.0,46.6422,46.6611,46.6045,46.6422,46820.0
2023-11-29 13:30:00,49.39,49.42,49.35,49.42,30484.0,46.6422,46.6706,46.6045,46.6706,30484.0
2023-11-29 14:00:00,49.42,49.47,49.41,49.41,63055.0,46.6706,46.7178,46.6611,46.6611,63055.0
2023-11-29 14:30:00,49.4,49.4,49.34,49.38,63646.0,46.6517,46.6517,46.595,46.6328,63646.0
2023-11-29 15:00:00,49.38,49.39,49.27,49.28,70793.0,46.6328,46.6422,46.5289,46.5384,70793.0
2023-11-29 15:30:00,49.28,49.31,49.28,49.3,204483.0,46.5384,46.5667,46.5384,46.5573,204483.0
2023-11-30 09:30:00,49.4,49.4,49.1,49.25,315969.0,46.6517,46.6517,46.3684,46.51,315969.0
2023-11-30 10:00:00,49.26,49.37,49.22,49.32,274880.0,46.5195,46.6234,46.4817,46.5761,274880.0
2023-11-30 10:30:00,49.32,49.38,49.27,49.36,45110.0,46.5761,46.6328,46.5289,46.6139,45110.0
2023-11-30 11:00:00,49.37,49.42,49.29,49.34,521699.0,46.6234,46.6706,46.5478,46.595,521699.0
2023-11-30 11:30:00,49.33,49.35,49.28,49.28,60727.0,46.5856,46.6045,46.5384,46.5384,60727.0
2023-11-30 12:00:00,49.28,49.32,49.26,49.27,68881.0,46.5384,46.5761,46.5195,46.5289,68881.0
2023-11-30 12:30:00,49.28,49.31,49.26,49.28,24893.0,46.5384,46.5667,46.5195,46.5384,24893.0
2023-11-30 13:00:00,49.28,49.32,49.27,49.29,29446.0,46.5384,46.5761,46.5289,46.5478,29446.0
2023-11-30 13:30:00,49.29,49.3,49.22,49.27,69646.0,46.5478,46.5573,46.4817,46.5289,69646.0
2023-11-30 14:00:00,49.28,49.33,49.28,49.3,90814.0,46.5384,46.5856,46.5384,46.5573,90814.0
2023-11-30 14:30:00,49.31,49.36,49.3,49.36,128430.0,46.5667,46.6139,46.5573,46.6139,128430.0
2023-11-30 15:00:00,49.36,49.36,49.22,49.24,97084.0,46.6139,46.6139,46.4817,46.5006,97084.0
2023-11-30 15:30:00,49.24,49.35,49.24,49.31,348607.0,46.5006,46.6045,46.5006,46.5667,348607.0
2023-12-01 09:30:00,49.19,49.3,49.17,49.28,328848.0,46.4534,46.5573,46.4345,46.5384,328848.0
2023-12-01 10:00:00,49.31,49.46,49.31,49.4,195708.0,46.5667,46.7084,46.5667,46.6517,195708.0
2023-12-01 10:30:00,49.39,49.45,49.35,49.41,54485.0,46.6422,46.6989,46.6045,46.6611,54485.0
2023-12-01 11:00:00,49.41,49.6,49.32,49.59,179865.0,46.6611,46.8406,46.5761,46.8311,179865.0
2023-12-01 11:30:00,49.59,49.71,49.54,49.68,252825.0,46.8311,46.9444,46.7839,46.9161,252825.0
2023-12-01 12:00:00,49.67,49.72,49.65,49.7,64125.0,46.9067,46.9539,46.8878,46.935,64125.0
2023-12-01 12:30:00,49.69,49.77,49.69,49.76,387235.0,46.9256,47.0011,46.9256,46.9917,387235.0
2023-12-01 13:00:00,49.75,49.78,49.73,49.73,322148.0,46.9822,47.0106,46.9633,46.9633,322148.0
2023-12-01 13:30:00,49.73,49.77,49.72,49.73,66486.0,46.9633,47.0011,46.9539,46.9633,66486.0
2023-12-01 14:00:00,49.73,49.76,49.71,49.75,121949.0,46.9633,46.9917,46.9444,46.9822,121949.0
2023-12-01 14:30:00,49.74,49.74,49.71,49.73,96674.0,46.9728,46.9728,46.9444,46.9633,96674.0
2023-12-01 15:00:00,49.73,49.76,49.71,49.76,55811.0,46.9633,46.9917,46.9444,46.9917,55811.0
2023-12-01 15:30:00,49.76,49.78,49.74,49.76,107010.0,46.9917,47.0106,46.9728,46.9917,107010.0
2023-12-04 09:30:00,49.33,49.5,49.3,49.41,85545.0,46.5856,46.7461,46.5573,46.6611,85545.0
2023-12-04 10:00:00,49.41,49.44,49.29,49.3,447137.0,46.6611,46.6895,46.5478,46.5573,447137.0
2023-12-04 10:30:00,49.31,49.31,49.2,49.21,422930.0,46.5667,46.5667,46.4628,46.4723,422930.0
2023-12-04 11:00:00,49.21,49.28,49.19,49.26,102524.0,46.4723,46.5384,46.4534,46.5195,102524.0
2023-12-04 11:30:00,49.25,49.32,49.24,49.32,115954.0,46.51,46.5761,46.5006,46.5761,115954.0
2023-12-04 12:00:00,49.32,49.35,49.3,49.32,108597.0,46.5761,46.6045,46.5573,46.5761,108597.0
2023-12-04 12:30:00,49.32,49.35,49.31,49.34,58758.0,46.5761,46.6045,46.5667,46.595,58758.0
2023-12-04 13:00:00,49.34,49.34,49.23,49.24,76150.0,46.595,46.595,46.4911,46.5006,76150.0
2023-12-04 13:30:00,49.24,49.26,49.23,49.24,32147.0,46.5006,46.5195,46.4911,46.5006,32147.0
2023-12-04 14:00:00,49.25,49.27,49.22,49.25,74789.0,46.51,46.5289,46.4817,46.51,74789.0
2023-12-04 14:30:00,49.26,49.3,49.24,49.3,119101.0,46.5195,46.5573,46.5006,46.5573,119101.0
2023-12-04 15:00:00,49.29,49.32,49.28,49.28,73427.0,46.5478,46.5761,46.5384,46.5384,73427.0
2023-12-04 15:30:00,49.29,49.34,49.27,49.32,105603.0,46.5478,46.595,46.5289,46.5761,105603.0
2023-12-05 09:30:00,49.1,49.13,48.99,49.06,205037.0,46.3684,46.3967,46.2645,46.3306,205037.0
2023-12-05 10:00:00,49.2,49.25,49.09,49.16,147478.0,46.4628,46.51,46.3589,46.425,147478.0
2023-12-05 10:30:00,49.16,49.18,49.08,49.18,62665.0,46.425,46.4439,46.3495,46.4439,62665.0
2023-12-05 11:00:00,49.18,49.23,49.08,49.13,234512.0,46.4439,46.4911,46.3495,46.3967,234512.0
2023-12-05 11:30:00,49.14,49.15,49.05,49.1,75510.0,46.4062,46.4156,46.3212,46.3684,75510.0
2023-12-05 12:00:00,49.11,49.19,49.11,49.19,34603.0,46.3778,46.4534,46.3778,46.4534,34603.0
2023-12-05 12:30:00,49.18,49.19,49.09,49.15,26342.0,46.4439,46.4534,46.3589,46.4156,26342.0
2023-12-05 13:00:00,49.16,49.18,49.13,49.15,43801.0,46.425,46.4439,46.3967,46.4156,43801.0
2023-12-05 13:30:00,49.14,49.16,49.11,49.13,58136.0,46.4062,46.425,46.3778,46.3967,58136.0
2023-12-05 14:00:00,49.13,49.17,49.12,49.16,163863.0,46.3967,46.4345,46.3873,46.425,163863.0
2023-12-05 14:30:00,49.16,49.18,49.12,49.16,143414.0,46.425,46.4439,46.3873,46.425,143414.0
2023-12-05 15:00:00,49.17,49.19,49.15,49.16,131011.0,46.4345,46.4534,46.4156,46.425,131011.0
2023-12-05 15:30:00,49.16,49.17,49.13,49.13,171106.0,46.425,46.4345,46.3967,46.3967,171106.0
2023-12-06 09:30:00,49.6,49.6,49.49,49.49,83009.0,46.8406,46.8406,46.7367,46.7367,83009.0
2023-12-06 10:00:00,49.51,49.61,49.48,49.53,117852.0,46.7556,46.85,46.7272,46.7745,117852.0
2023-12-06 10:30:00,49.53,49.61,49.51,49.52,98427.0,46.7745,46.85,46.7556,46.765,98427.0
2023-12-06 11:00:00,49.52,49.54,49.45,49.45,91981.0,46.765,46.7839,46.6989,46.6989,91981.0
2023-12-06 11:30:00,49.45,49.45,49.37,49.41,137095.0,46.6989,46.6989,46.6234,46.6611,137095.0
2023-12-06 12:00:00,49.41,49.41,49.34,49.34,89554.0,46.6611,46.6611,46.595,46.595,89554.0
2023-12-06 12:30:00,49.35,49.38,49.32,49.33,56168.0,46.6045,46.6328,46.5761,46.5856,56168.0
2023-12-06 13:00:00,49.33,49.36,49.3,49.36,104945.0,46.5856,46.6139,46.5573,46.6139,104945.0
2023-12-06 13:30:00,49.35,49.4,49.33,49.38,157011.0,46.6045,46.6517,46.5856,46.6328,157011.0
2023-12-06 14:00:00,49.38,49.4,49.31,49.31,304616.0,46.6328,46.6517,46.5667,46.5667,304616.0
2023-12-06 14:30:00,49.3,49.38,49.3,49.31,356705.0,46.5573,46.6328,46.5573,46.5667,356705.0
2023-12-06 15:00:00,49.31,49.32,49.2,49.21,322169.0,46.5667,46.5761,46.4628,46.4723,322169.0
2023-12-06 15:30:00,49.2,49.23,49.17,49.19,224003.0,46.4628,46.4911,46.4345,46.4534,224003.0
2023-12-07 09:30:00,49.33,49.33,49.16,49.17,214867.0,46.5856,46.5856,46.425,46.4345,214867.0
2023-12-07 10:00:00,49.16,49.29,49.12,49.29,117113.0,46.425,46.5478,46.3873,46.5478,117113.0
2023-12-07 10:30:00,49.29,49.31,49.25,49.3,184542.0,46.5478,46.5667,46.51,46.5573,184542.0
2023-12-07 11:00:00,49.3,49.36,49.24,49.3,89038.0,46.5573,46.6139,46.5006,46.5573,89038.0
2023-12-07 11:30:00,49.29,49.36,49.29,49.35,61062.0,46.5478,46.6139,46.5478,46.6045,61062.0
2023-12-07 12:00:00,49.35,49.36,49.28,49.34,85606.0,46.6045,46.6139,46.5384,46.595,85606.0
2023-12-07 12:30:00,49.35,49.49,49.34,49.44,179818.0,46.6045,46.7367,46.595,46.6895,179818.0
2023-12-07 13:00:00,49.44,49.45,49.41,49.42,159617.0,46.6895,46.6989,46.6611,46.6706,159617.0
2023-12-07 13:30:00,49.41,49.45,49.41,49.43,71937.0,46.6611,46.6989,46.6611,46.68,71937.0
2023-12-07 14:00:00,49.42,49.45,49.4,49.43,90336.0,46.6706,46.6989,46.6517,46.68,90336.0
2023-12-07 14:30:00,49.43,49.44,49.39,49.41,152623.0,46.68,46.6895,46.6422,46.6611,152623.0
2023-12-07 15:00:00,49.4,49.45,49.39,49.44,78599.0,46.6517,46.6989,46.6422,46.6895,78599.0
2023-12-07 15:30:00,49.45,49.45,49.4,49.41,136090.0,46.6989,46.6989,46.6517,46.6611,136090.0
2023-12-08 09:30:00,49.23,49.39,49.22,49.35,110851.0,46.4911,46.6422,46.4817,46.6045,110851.0
2023-12-08 10:00:00,49.37,49.56,49.37,49.52,136808.0,46.6234,46.8028,46.6234,46.765,136808.0
2023-12-08 10:30:00,49.52,49.53,49.41,49.5,303131.0,46.765,46.7745,46.6611,46.7461,303131.0
2023-12-08 11:00:00,49.5,49.5,49.33,49.36,855437.0,46.7461,46.7461,46.5856,46.6139,855437.0
2023-12-08 11:30:00,49.38,49.39,49.3,49.31,144015.0,46.6328,46.6422,46.5573,46.5667,144015.0
2023-12-08 12:00:00,49.33,49.35,49.24,49.34,27165.0,46.5856,46.6045,46.5006,46.595,27165.0
2023-12-08 12:30:00,49.34,49.37,49.33,49.36,34848.0,46.595,46.6234,46.5856,46.6139,34848.0
2023-12-08 13:00:00,49.37,49.42,49.36,49.41,32208.0,46.6234,46.6706,46.6139,46.6611,32208.0
2023-12-08 13:30:00,49.41,49.43,49.39,49.41,68608.0,46.6611,46.68,46.6422,46.6611,68608.0
2023-12-08 14:00:00,49.41,49.45,49.4,49.44,92032.0,46.6611,46.6989,46.6517,46.6895,92032.0
2023-12-08 14:30:00,49.45,49.47,49.42,49.46,134320.0,46.6989,46.7178,46.6706,46.7084,134320.0
2023-12-08 15:00:00,49.46,49.48,49.44,49.47,132113.0,46.7084,46.7272,46.6895,46.7178,132113.0
2023-12-08 15:30:00,49.46,49.48,49.45,49.47,170134.0,46.7084,46.7272,46.6989,46.7178,170134.0
2023-12-11 09:30:00,49.38,49.5,49.38,49.5,57494.0,46.6328,46.7461,46.6328,46.7461,57494.0
2023-12-11 10:00:00,49.48,49.55,49.47,49.47,67043.0,46.7272,46.7933,46.7178,46.7178,67043.0
2023-12-11 10:30:00,49.47,49.55,49.47,49.53,673275.0,46.7178,46.7933,46.7178,46.7745,673275.0
2023-12-11 11:00:00,49.52,49.56,49.5,49.53,279144.0,46.765,46.8028,46.7461,46.7745,279144.0
2023-12-11 11:30:00,49.53,49.53,49.47,49.51,90752.0,46.7745,46.7745,46.7178,46.7556,90752.0
2023-12-11 12:00:00,49.51,49.54,49.49,49.54,683938.0,46.7556,46.7839,46.7367,46.7839,683938.0
2023-12-11 12:30:00,49.54,49.55,49.51,49.53,64998.0,46.7839,46.7933,46.7556,46.7745,64998.0
2023-12-11 13:00:00,49.52,49.59,49.51,49.59,71055.0,46.765,46.8311,46.7556,46.8311,71055.0
2023-12-11 13:30:00,49.59,49.62,49.58,49.61,30874.0,46.8311,46.8595,46.8217,46.85,30874.0
2023-12-11 14:00:00,49.61,49.64,49.6,49.63,109423.0,46.85,46.8783,46.8406,46.8689,109423.0
2023-12-11 14:30:00,49.64,49.64,49.59,49.6,61539.0,46.8783,46.8783,46.8311,46.8406,61539.0
2023-12-11 15:00:00,49.6,49.63,49.59,49.61,113766.0,46.8406,46.8689,46.8311,46.85,113766.0
2023-12-11 15:30:00,49.61,49.63,49.6,49.61,353987.0,46.85,46.8689,46.8406,46.85,353987.0
2023-12-12 09:30:00,49.62,49.62,49.34,49.43,144399.0,46.8595,46.8595,46.595,46.68,144399.0
2023-12-12 10:00:00,49.43,49.51,49.4,49.5,153818.0,46.68,46.7556,46.6517,46.7461,153818.0
2023-12-12 10:30:00,49.5,49.55,49.48,49.54,57728.0,46.7461,46.7933,46.7272,46.7839,57728.0
2023-12-12 11:00:00,49.54,49.56,49.49,49.51,87748.0,46.7839,46.8028,46.7367,46.7556,87748.0
2023-12-12 11:30:00,49.51,49.54,49.49,49.51,56164.0,46.7556,46.7839,46.7367,46.7556,56164.0
2023-12-12 12:00:00,49.51,49.52,49.45,49.51,23159.0,46.7556,46.765,46.6989,46.7556,23159.0
2023-12-12 12:30:00,49.51,49.53,49.47,49.48,15875.0,46.7556,46.7745,46.7178,46.7272,15875.0
2023-12-12 13:00:00,49.47,49.56,49.46,49.53,50972.0,46.7178,46.8028,46.7084,46.7745,50972.0
2023-12-12 13:30:00,49.52,49.6,49.52,49.59,53458.0,46.765,46.8406,46.765,46.8311,53458.0
2023-12-12 14:00:00,49.59,49.6,49.56,49.59,39561.0,46.8311,46.8406,46.8028,46.8311,39561.0
2023-12-12 14:30:00,49.59,49.61,49.58,49.6,114812.0,46.8311,46.85,46.8217,46.8406,114812.0
2023-12-12 15:00:00,49.61,49.65,49.6,49.64,114071.0,46.85,46.8878,46.8406,46.8783,114071.0
2023-12-12 15:30:00,49.63,49.66,49.6,49.66,160986.0,46.8689,46.8972,46.8406,46.8972,160986.0
2023-12-13 09:30:00,49.63,49.63,49.51,49.55,87810.0,46.8689,46.8689,46.7556,46.7933,87810.0
2023-12-13 10:00:00,49.55,49.57,49.5,49.52,54383.0,46.7933,46.8122,46.7461,46.765,54383.0
2023-12-13 10:30:00,49.54,49.58,49.52,49.57,20902.0,46.7839,46.8217,46.765,46.8122,20902.0
2023-12-13 11:00:00,49.57,49.58,49.49,49.49,47150.0,46.8122,46.8217,46.7367,46.7367,47150.0
2023-12-13 11:30:00,49.48,49.51,49.47,49.49,32225.0,46.7272,46.7556,46.7178,46.7367,32225.0
2023-12-13 12:00:00,49.48,49.51,49.46,49.48,61493.0,46.7272,46.7556,46.7084,46.7272,61493.0
2023-12-13 12:30:00,49.47,49.47,49.43,49.44,20037.0,46.7178,46.7178,46.68,46.6895,20037.0
2023-12-13 13:00:00,49.43,49.43,49.4,49.4,214658.0,46.68,46.68,46.6517,46.6517,214658.0
2023-12-13 13:30:00,49.4,49.48,49.39,49.44,29084.0,46.6517,46.7272,46.6422,46.6895,29084.0
2023-12-13 14:00:00,49.83,49.98,49.68,49.98,92881.0,47.0578,47.1994,46.9161,47.1994,92881.0
2023-12-13 14:30:00,49.97,50.31,49.93,50.3,112925.0,47.19,47.5111,47.1522,47.5016,112925.0
2023-12-13 15:00:00,50.3,50.37,50.15,50.21,136853.0,47.5016,47.5677,47.36,47.4166,136853.0
2023-12-13 15:30:00,50.2,50.38,50.18,50.38,443750.0,47.4072,47.5772,47.3883,47.5772,443750.0
2023-12-14 09:30:00,50.72,50.88,50.66,50.86,187491.0,47.8983,48.0494,47.8416,48.0305,187491.0
2023-12-14 10:00:00,50.86,50.86,50.65,50.69,156293.0,48.0305,48.0305,47.8321,47.8699,156293.0
2023-12-14 10:30:00,50.69,50.85,50.66,50.84,241295.0,47.8699,48.021,47.8416,48.0116,241295.0
2023-12-14 11:00:00,50.83,50.91,50.82,50.9,205590.0,48.0021,48.0777,47.9927,48.0682,205590.0
2023-12-14 11:30:00,50.9,50.93,50.84,50.89,186647.0,48.0682,48.0966,48.0116,48.0588,186647.0
2023-12-14 12:00:00,50.89,50.98,50.89,50.95,148840.0,48.0588,48.1438,48.0588,48.1155,148840.0
2023-12-14 12:30:00,50.96,50.98,50.89,50.89,91021.0,48.1249,48.1438,48.0588,48.0588,91021.0
2023-12-14 13:00:00,50.88,50.88,50.75,50.76,84749.0,48.0494,48.0494,47.9266,47.936,84749.0
2023-12-14 13:30:00,50.76,50.77,50.67,50.71,70580.0,47.936,47.9455,47.851,47.8888,70580.0
2023-12-14 14:00:00,50.72,50.81,50.72,50.81,200278.0,47.8983,47.9832,47.8983,47.9832,200278.0
2023-12-14 14:30:00,50.8,50.83,50.77,50.81,196823.0,47.9738,48.0021,47.9455,47.9832,196823.0
2023-12-14 15:00:00,50.8,50.84,50.79,50.82,246774.0,47.9738,48.0116,47.9644,47.9927,246774.0
2023-12-14 15:30:00,50.82,50.86,50.82,50.83,213327.0,47.9927,48.0305,47.9927,48.0021,213327.0
2023-12-15 09:30:00,50.66,50.69,50.55,50.61,587889.0,47.8416,47.8699,47.7377,47.7944,587889.0
2023-12-15 10:00:00,50.62,50.73,50.62,50.71,92480.0,47.8038,47.9077,47.8038,47.8888,92480.0
2023-12-15 10:30:00,50.71,50.74,50.67,50.72,159014.0,47.8888,47.9171,47.851,47.8983,159014.0
2023-12-15 11:00:00,50.73,50.74,50.63,50.71,33763.0,47.9077,47.9171,47.8133,47.8888,33763.0
2023-12-15 11:30:00,50.71,50.71,50.62,50.63,33481.0,47.8888,47.8888,47.8038,47.8133,33481.0
2023-12-15 12:00:00,50.63,50.66,50.6,50.66,60629.0,47.8133,47.8416,47.7849,47.8416,60629.0
2023-12-15 12:30:00,50.66,50.67,50.57,50.57,25014.0,47.8416,47.851,47.7566,47.7566,25014.0
2023-12-15 13:00:00,50.57,50.58,50.52,50.54,26305.0,47.7566,47.766,47.7094,47.7283,26305.0
2023-12-15 13:30:00,50.55,50.56,50.43,50.45,46665.0,47.7377,47.7472,47.6244,47.6433,46665.0
2023-12-15 14:00:00,50.43,50.48,50.43,50.44,119036.0,47.6244,47.6716,47.6244,47.6338,119036.0
2023-12-15 14:30:00,50.43,50.48,50.42,50.44,103581.0,47.6244,47.6716,47.6149,47.6338,103581.0
2023-12-15 15:00:00,50.45,50.49,50.43,50.48,34898.0,47.6433,47.6811,47.6244,47.6716,34898.0
2023-12-15 15:30:00,50.48,50.49,50.39,50.4,206307.0,47.6716,47.6811,47.5866,47.5961,206307.0
2023-12-18 09:30:00,50.6,50.6,50.44,50.49,205625.0,47.7849,47.7849,47.6338,47.6811,205625.0
2023-12-18 10:00:00,50.51,50.51,50.38,50.42,258916.0,47.6999,47.6999,47.5772,47.6149,258916.0
2023-12-18 10:30:00,50.42,50.43,50.32,50.35,98397.0,47.6149,47.6244,47.5205,47.5488,98397.0
2023-12-18 11:00:00,50.35,50.42,50.34,50.41,238407.0,47.5488,47.6149,47.5394,47.6055,238407.0
2023-12-18 11:30:00,50.41,50.42,50.38,50.4,43663.0,47.6055,47.6149,47.5772,47.5961,43663.0
2023-12-18 12:00:00,50.41,50.47,50.41,50.46,70168.0,47.6055,47.6622,47.6055,47.6527,70168.0
2023-12-18 12:30:00,50.47,50.47,50.44,50.46,55901.0,47.6622,47.6622,47.6338,47.6527,55901.0
2023-12-18 13:00:00,50.46,50.47,50.43,50.47,65097.0,47.6527,47.6622,47.6244,47.6622,65097.0
2023-12-18 13:30:00,50.47,50.48,50.45,50.47,63503.0,47.6622,47.6716,47.6433,47.6622,63503.0
2023-12-18 14:00:00,50.47,50.48,50.44,50.46,113756.0,47.6622,47.6716,47.6338,47.6527,113756.0
2023-12-18 14:30:00,50.46,50.49,50.44,50.48,123726.0,47.6527,47.6811,47.6338,47.6716,123726.0
2023-12-18 15:00:00,50.47,50.55,50.47,50.54,128161.0,47.6622,47.7377,47.6622,47.7283,128161.0
2023-12-18 15:30:00,50.54,50.54,50.48,50.51,359461.0,47.7283,47.7283,47.6716,47.6999,359461.0
2023-12-19 09:30:00,50.79,50.97,50.77,50.95,146063.0,47.9644,48.1343,47.9455,48.1155,146063.0
2023-12-19 10:00:00,50.95,50.98,50.89,50.97,144482.0,48.1155,48.1438,48.0588,48.1343,144482.0
2023-12-19 10:30:00,50.97,50.98,50.94,50.98,69744.0,48.1343,48.1438,48.106,48.1438,69744.0
2023-12-19 11:00:00,50.98,50.99,50.96,50.98,24966.0,48.1438,48.1532,48.1249,48.1438,24966.0
2023-12-19 11:30:00,50.98,51.0,50.94,50.96,53335.0,48.1438,48.1627,48.106,48.1249,53335.0
2023-12-19 12:00:00,50.95,50.96,50.92,50.96,139185.0,48.1155,48.1249,48.0871,48.1249,139185.0
2023-12-19 12:30:00,50.95,50.99,50.95,50.97,214782.0,48.1155,48.1532,48.1155,48.1343,214782.0
2023-12-19 13:00:00,50.98,50.98,50.92,50.95,148866.0,48.1438,48.1438,48.0871,48.1155,148866.0
2023-12-19 13:30:00,50.95,50.99,50.94,50.96,110134.0,48.1155,48.1532,48.106,48.1249,110134.0
2023-12-19 14:00:00,50.96,50.99,50.96,50.99,154340.0,48.1249,48.1532,48.1249,48.1532,154340.0
2023-12-19 14:30:00,50.98,51.0,50.97,50.98,96912.0,48.1438,48.1627,48.1343,48.1438,96912.0
2023-12-19 15:00:00,50.98,50.99,50.95,50.97,95692.0,48.1438,48.1532,48.1155,48.1343,95692.0
2023-12-19 15:30:00,50.97,51.0,50.96,50.99,136995.0,48.1343,48.1627,48.1249,48.1532,136995.0
2023-12-20 09:30:00,50.22,50.22,50.11,50.16,156028.0,48.1086,48.1086,48.0032,48.0511,156028.0
2023-12-20 10:00:00,50.16,50.21,50.13,50.16,135474.0,48.0511,48.099,48.0224,48.0511,135474.0
2023-12-20 10:30:00,50.17,50.21,50.16,50.19,56521.0,48.0607,48.099,48.0511,48.0798,56521.0
2023-12-20 11:00:00,50.18,50.27,50.18,50.26,77526.0,48.0703,48.1565,48.0703,48.1469,77526.0
2023-12-20 11:30:00,50.26,50.26,50.17,50.18,52225.0,48.1469,48.1469,48.0607,48.0703,52225.0
2023-12-20 12:00:00,50.18,50.22,50.18,50.21,14430.0,48.0703,48.1086,48.0703,48.099,14430.0
2023-12-20 12:30:00,50.21,50.24,50.19,50.24,13649.0,48.099,48.1277,48.0798,48.1277,13649.0
2023-12-20 13:00:00,50.24,50.24,50.21,50.21,22517.0,48.1277,48.1277,48.099,48.099,22517.0
2023-12-20 13:30:00,50.22,50.24,50.17,50.18,114139.0,48.1086,48.1277,48.0607,48.0703,114139.0
2023-12-20 14:00:00,50.17,50.17,50.14,50.14,58290.0,48.0607,48.0607,48.0319,48.0319,58290.0
2023-12-20 14:30:00,50.15,50.15,49.82,49.83,246368.0,48.0415,48.0415,47.7254,47.735,246368.0
2023-12-20 15:00:00,49.82,49.87,49.71,49.76,231208.0,47.7254,47.7733,47.62,47.6679,231208.0
2023-12-20 15:30:00,49.77,49.79,49.58,49.61,243228.0,47.6775,47.6966,47.4955,47.5242,243228.0
2023-12-21 09:30:00,50.2,50.29,50.19,50.2,545021.0,48.0894,48.1756,48.0798,48.0894,545021.0
2023-12-21 10:00:00,50.2,50.25,50.08,50.16,119699.0,48.0894,48.1373,47.9745,48.0511,119699.0
2023-12-21 10:30:00,50.17,50.26,50.17,50.24,109486.0,48.0607,48.1469,48.0607,48.1277,109486.0
2023-12-21 11:00:00,50.24,50.31,50.22,50.3,64479.0,48.1277,48.1948,48.1086,48.1852,64479.0
2023-12-21 11:30:00,50.3,50.31,50.24,50.24,167389.0,48.1852,48.1948,48.1277,48.1277,167389.0
2023-12-21 12:00:00,50.24,50.24,50.13,50.16,65789.0,48.1277,48.1277,48.0224,48.0511,65789.0
2023-12-21 12:30:00,50.15,50.21,50.14,50.16,85162.0,48.0415,48.099,48.0319,48.0511,85162.0
2023-12-21 13:00:00,50.17,50.21,50.1,50.19,41429.0,48.0607,48.099,47.9936,48.0798,41429.0
2023-12-21 13:30:00,50.2,50.23,50.17,50.23,46221.0,48.0894,48.1182,48.0607,48.1182,46221.0
2023-12-21 14:00:00,50.23,50.26,50.22,50.25,67969.0,48.1182,48.1469,48.1086,48.1373,67969.0
2023-12-21 14:30:00,50.26,50.31,50.25,50.28,116619.0,48.1469,48.1948,48.1373,48.166,116619.0
2023-12-21 15:00:00,50.28,50.37,50.26,50.37,89897.0,48.166,48.2523,48.1469,48.2523,89897.0
2023-12-21 15:30:00,50.37,50.46,50.36,50.44,163300.0,48.2523,48.3385,48.2427,48.3193,163300.0
2023-12-22 09:30:00,50.38,50.55,50.38,50.51,97199.0,48.2618,48.4247,48.2618,48.3864,97199.0
2023-12-22 10:00:00,50.51,50.57,50.48,50.5,95929.0,48.3864,48.4439,48.3576,48.3768,95929.0
2023-12-22 10:30:00,50.52,50.52,50.41,50.44,186934.0,48.396,48.396,48.2906,48.3193,186934.0
2023-12-22 11:00:00,50.4,50.49,50.4,50.49,55848.0,48.281,48.3672,48.281,48.3672,55848.0
2023-12-22 11:30:00,50.49,50.52,50.41,50.46,52286.0,48.3672,48.396,48.2906,48.3385,52286.0
2023-12-22 12:00:00,50.45,50.47,50.4,50.47,33199.0,48.3289,48.3481,48.281,48.3481,33199.0
2023-12-22 12:30:00,50.46,50.53,50.45,50.52,52179.0,48.3385,48.4055,48.3289,48.396,52179.0
2023-12-22 13:00:00,50.52,50.53,50.5,50.52,309147.0,48.396,48.4055,48.3768,48.396,309147.0
2023-12-22 13:30:00,50.52,50.53,50.48,50.48,140947.0,48.396,48.4055,48.3576,48.3576,140947.0
2023-12-22 14:00:00,50.48,50.48,50.32,50.33,411903.0,48.3576,48.3576,48.2044,48.2139,411903.0
2023-12-22 14:30:00,50.33,50.48,50.3,50.48,281194.0,48.2139,48.3576,48.1852,48.3576,281194.0
2023-12-22 15:00:00,50.48,50.49,50.44,50.46,271817.0,48.3576,48.3672,48.3193,48.3385,271817.0
2023-12-22 15:30:00,50.47,50.47,50.4,50.46,340397.0,48.3481,48.3481,48.281,48.3385,340397.0
2023-12-26 09:30:00,50.46,51.05,50.46,50.63,91710.0,48.3385,48.9037,48.3385,48.5013,91710.0
2023-12-26 10:00:00,50.64,50.71,50.64,50.65,162910.0,48.5109,48.578,48.5109,48.5205,162910.0
2023-12-26 10:30:00,50.66,50.7,50.61,50.64,134578.0,48.5301,48.5684,48.4822,48.5109,134578.0
2023-12-26 11:00:00,50.63,50.66,50.6,50.62,90441.0,48.5013,48.5301,48.4726,48.4918,90441.0
2023-12-26 11:30:00,50.63,50.65,50.62,50.65,43964.0,48.5013,48.5205,48.4918,48.5205,43964.0
2023-12-26 12:00:00,50.64,50.69,50.62,50.66,115446.0,48.5109,48.5588,48.4918,48.5301,115446.0
2023-12-26 12:30:00,50.66,50.69,50.64,50.66,38058.0,48.5301,48.5588,48.5109,48.5301,38058.0
2023-12-26 13:00:00,50.66,50.7,50.66,50.69,28261.0,48.5301,48.5684,48.5301,48.5588,28261.0
2023-12-26 13:30:00,50.7,50.71,50.68,50.7,44068.0,48.5684,48.578,48.5492,48.5684,44068.0
2023-12-26 14:00:00,50.7,50.75,50.7,50.73,42566.0,48.5684,48.6163,48.5684,48.5971,42566.0
2023-12-26 14:30:00,50.73,50.77,50.72,50.77,66297.0,48.5971,48.6354,48.5875,48.6354,66297.0
2023-12-26 15:00:00,50.76,50.81,50.75,50.8,75279.0,48.6259,48.6738,48.6163,48.6642,75279.0
2023-12-26 15:30:00,50.79,50.82,50.73,50.76,103774.0,48.6546,48.6833,48.5971,48.6259,103774.0
2023-12-27 09:30:00,50.62,50.91,50.62,50.89,243133.0,48.4918,48.7696,48.4918,48.7504,243133.0
2023-12-27 10:00:00,50.89,50.95,50.87,50.95,124800.0,48.7504,48.8079,48.7312,48.8079,124800.0
2023-12-27 10:30:00,50.94,50.94,50.86,50.91,157841.0,48.7983,48.7983,48.7217,48.7696,157841.0
2023-12-27 11:00:00,50.91,50.99,50.88,50.97,39243.0,48.7696,48.8462,48.7408,48.827,39243.0
2023-12-27 11:30:00,50.97,51.03,50.95,50.99,81284.0,48.827,48.8845,48.8079,48.8462,81284.0
2023-12-27 12:00:00,50.98,51.0,50.96,50.98,217723.0,48.8366,48.8558,48.8175,48.8366,217723.0
2023-12-27 12:30:00,50.98,50.99,50.92,50.96,92756.0,48.8366,48.8462,48.7791,48.8175,92756.0
2023-12-27 13:00:00,50.95,51.02,50.95,50.98,280288.0,48.8079,48.8749,48.8079,48.8366,280288.0
2023-12-27 13:30:00,50.98,51.0,50.95,50.97,132355.0,48.8366,48.8558,48.8079,48.827,132355.0
2023-12-27 14:00:00,50.96,50.96,50.87,50.95,145778.0,48.8175,48.8175,48.7312,48.8079,145778.0
2023-12-27 14:30:00,50.96,50.98,50.9,50.92,151023.0,48.8175,48.8366,48.76,48.7791,151023.0
2023-12-27 15:00:00,50.93,50.96,50.92,50.94,138069.0,48.7887,48.8175,48.7791,48.7983,138069.0
2023-12-27 15:30:00,50.94,51.0,50.92,50.99,156314.0,48.7983,48.8558,48.7791,48.8462,156314.0
2023-12-28 09:30:00,51.13,51.25,51.12,51.24,84128.0,48.9803,49.0953,48.9707,49.0857,84128.0
2023-12-28 10:00:00,51.24,51.27,51.2,51.26,65152.0,49.0857,49.1144,49.0474,49.1048,65152.0
2023-12-28 10:30:00,51.25,51.26,51.18,51.21,58634.0,49.0953,49.1048,49.0282,49.0569,58634.0
2023-12-28 11:00:00,51.21,51.21,51.09,51.1,66790.0,49.0569,49.0569,48.942,48.9516,66790.0
2023-12-28 11:30:00,51.1,51.12,51.07,51.08,39705.0,48.9516,48.9707,48.9228,48.9324,39705.0
2023-12-28 12:00:00,51.08,51.11,51.08,51.09,119518.0,48.9324,48.9612,48.9324,48.942,119518.0
2023-12-28 12:30:00,51.09,51.11,51.07,51.09,18934.0,48.942,48.9612,48.9228,48.942,18934.0
2023-12-28 13:00:00,51.09,51.09,50.99,51.03,70719.0,48.942,48.942,48.8462,48.8845,70719.0
2023-12-28 13:30:00,51.03,51.06,51.0,51.02,43361.0,48.8845,48.9133,48.8558,48.8749,43361.0
2023-12-28 14:00:00,51.02,51.04,51.0,51.03,103534.0,48.8749,48.8941,48.8558,48.8845,103534.0
2023-12-28 14:30:00,51.03,51.04,51.0,51.03,49465.0,48.8845,48.8941,48.8558,48.8845,49465.0
2023-12-28 15:00:00,51.02,51.03,50.99,51.02,81263.0,48.8749,48.8845,48.8462,48.8749,81263.0
2023-12-28 15:30:00,51.02,51.05,50.97,51.01,76112.0,48.8749,48.9037,48.827,48.8654,76112.0
2023-12-29 09:30:00,51.04,51.15,51.0,51.13,147947.0,48.8941,48.9995,48.8558,48.9803,147947.0
2023-12-29 10:00:00,51.15,51.19,51.13,51.19,185465.0,48.9995,49.0378,48.9803,49.0378,185465.0
2023-12-29 10:30:00,51.19,51.19,51.01,51.03,112956.0,49.0378,49.0378,48.8654,48.8845,112956.0
2023-12-29 11:00:00,51.04,51.06,50.9,50.91,108827.0,48.8941,48.9133,48.76,48.7696,108827.0
2023-12-29 11:30:00,50.91,51.0,50.91,50.98,83800.0,48.7696,48.8558,48.7696,48.8366,83800.0
2023-12-29 12:00:00,50.98,51.01,50.94,50.98,83858.0,48.8366,48.8654,48.7983,48.8366,83858.0
2023-12-29 12:30:00,50.98,51.07,50.98,51.07,64396.0,48.8366,48.9228,48.8366,48.9228,64396.0
2023-12-29 13:00:00,51.06,51.06,50.99,51.01,103990.0,48.9133,48.9133,48.8462,48.8654,103990.0
2023-12-29 13:30:00,51.01,51.08,51.0,51.04,34177.0,48.8654,48.9324,48.8558,48.8941,34177.0
2023-12-29 14:00:00,51.05,51.05,51.0,51.0,65761.0,48.9037,48.9037,48.8558,48.8558,65761.0
2023-12-29 14:30:00,51.0,51.05,51.0,51.05,38104.0,48.8558,48.9037,48.8558,48.9037,38104.0
2023-12-29 15:00:00,51.04,51.1,51.03,51.1,60225.0,48.8941,48.9516,48.8845,48.9516,60225.0
2023-12-29 15:30:00,51.09,51.1,51.0,51.04,109593.0,48.942,48.9516,48.8558,48.8941,109593.0
2024-01-02 09:30:00,50.29,50.61,50.29,50.61,212084.0,48.1756,48.4822,48.1756,48.4822,212084.0
2024-01-02 10:00:00,50.63,50.63,50.49,50.52,102573.0,48.5013,48.5013,48.3672,48.396,102573.0
2024-01-02 10:30:00,50.51,50.54,50.44,50.49,431772.0,48.3864,48.4151,48.3193,48.3672,431772.0
2024-01-02 11:00:00,50.49,50.62,50.49,50.55,90054.0,48.3672,48.4918,48.3672,48.4247,90054.0
2024-01-02 11:30:00,50.55,50.63,50.53,50.61,97942.0,48.4247,48.5013,48.4055,48.4822,97942.0
2024-01-02 12:00:00,50.62,50.63,50.57,50.61,71830.0,48.4918,48.5013,48.4439,48.4822,71830.0
2024-01-02 12:30:00,50.61,50.66,50.58,50.59,94882.0,48.4822,48.5301,48.4534,48.463,94882.0
2024-01-02 13:00:00,50.59,50.59,50.54,50.57,66810.0,48.463,48.463,48.4151,48.4439,66810.0
2024-01-02 13:30:00,50.56,50.59,50.5,50.5,40207.0,48.4343,48.463,48.3768,48.3768,40207.0
2024-01-02 14:00:00,50.5,50.51,50.45,50.48,151357.0,48.3768,48.3864,48.3289,48.3576,151357.0
2024-01-02 14:30:00,50.48,50.5,50.42,50.42,60272.0,48.3576,48.3768,48.3002,48.3002,60272.0
2024-01-02 15:00:00,50.42,50.43,50.39,50.41,184014.0,48.3002,48.3097,48.2714,48.2906,184014.0
2024-01-02 15:30:00,50.41,50.43,50.37,50.41,220092.0,48.2906,48.3097,48.2523,48.2906,220092.0
2024-01-03 09:30:00,50.04,50.07,49.91,50.01,200297.0,47.9361,47.9649,47.8116,47.9074,200297.0
2024-01-03 10:00:00,50.03,50.17,49.92,50.0,112870.0,47.9266,48.0607,47.8212,47.8978,112870.0
2024-01-03 10:30:00,49.99,50.01,49.87,49.96,392444.0,47.8882,47.9074,47.7733,47.8595,392444.0
2024-01-03 11:00:00,49.96,50.06,49.96,50.03,85915.0,47.8595,47.9553,47.8595,47.9266,85915.0
2024-01-03 11:30:00,50.04,50.06,50.0,50.03,81018.0,47.9361,47.9553,47.8978,47.9266,81018.0
2024-01-03 12:00:00,50.03,50.06,50.0,50.04,72633.0,47.9266,47.9553,47.8978,47.9361,72633.0
2024-01-03 12:30:00,50.05,50.12,50.04,50.12,68054.0,47.9457,48.0128,47.9361,48.0128,68054.0
2024-01-03 13:00:00,50.12,50.16,50.12,50.15,99216.0,48.0128,48.0511,48.0128,48.0415,99216.0
2024-01-03 13:30:00,50.14,50.15,50.09,50.11,60388.0,48.0319,48.0415,47.984,48.0032,60388.0
2024-01-03 14:00:00,50.1,50.23,50.01,50.22,102844.0,47.9936,48.1182,47.9074,48.1086,102844.0
2024-01-03 14:30:00,50.22,50.24,50.16,50.17,186571.0,48.1086,48.1277,48.0511,48.0607,186571.0
2024-01-03 15:00:00,50.17,50.17,50.07,50.09,121379.0,48.0607,48.0607,47.9649,47.984,121379.0
2024-01-03 15:30:00,50.09,50.15,50.07,50.1,194541.0,47.984,48.0415,47.9649,47.9936,194541.0
2024-01-04 09:30:00,50.02,50.19,50.02,50.16,92796.0,47.917,48.0798,47.917,48.0511,92796.0
2024-01-04 10:00:00,50.16,50.31,50.15,50.3,125104.0,48.0511,48.1948,48.0415,48.1852,125104.0
2024-01-04 10:30:00,50.3,50.34,50.29,50.3,36426.0,48.1852,48.2235,48.1756,48.1852,36426.0
2024-01-04 11:00:00,50.3,50.39,50.28,50.37,45545.0,48.1852,48.2714,48.166,48.2523,45545.0
2024-01-04 11:30:00,50.36,50.37,50.26,50.27,46893.0,48.2427,48.2523,48.1469,48.1565,46893.0
2024-01-04 12:00:00,50.27,50.28,50.23,50.26,62087.0,48.1565,48.166,48.1182,48.1469,62087.0
2024-01-04 12:30:00,50.25,50.25,50.17,50.21,41227.0,48.1373,48.1373,48.0607,48.099,41227.0
2024-01-04 13:00:00,50.21,50.22,50.18,50.21,56627.0,48.099,48.1086,48.0703,48.099,56627.0
2024-01-04 13:30:00,50.21,50.23,50.18,50.19,28436.0,48.099,48.1182,48.0703,48.0798,28436.0
2024-01-04 14:00:00,50.19,50.2,50.15,50.16,170287.0,48.0798,48.0894,48.0415,48.0511,170287.0
2024-01-04 14:30:00,50.16,50.2,50.13,50.18,198636.0,48.0511,48.0894,48.0224,48.0703,198636.0
2024-01-04 15:00:00,50.18,50.21,50.14,50.17,89328.0,48.0703,48.099,48.0319,48.0607,89328.0
2024-01-04 15:30:00,50.18,50.2,50.12,50.14,148176.0,48.0703,48.0894,48.0128,48.0319,148176.0
2024-01-05 09:30:00,50.16,50.26,50.07,50.24,119597.0,48.0511,48.1469,47.9649,48.1277,119597.0
2024-01-05 10:00:00,50.24,50.59,50.24,50.49,245003.0,48.1277,48.463,48.1277,48.3672,245003.0
2024-01-05 10:30:00,50.49,50.56,50.45,50.52,216078.0,48.3672,48.4343,48.3289,48.396,216078.0
2024-01-05 11:00:00,50.51,50.52,50.37,50.37,221667.0,48.3864,48.396,48.2523,48.2523,221667.0
2024-01-05 11:30:00,50.37,50.41,50.31,50.32,56852.0,48.2523,48.2906,48.1948,48.2044,56852.0
2024-01-05 12:00:00,50.32,50.32,50.19,50.2,151421.0,48.2044,48.2044,48.0798,48.0894,151421.0
2024-01-05 12:30:00,50.2,50.24,50.17,50.21,55794.0,48.0894,48.1277,48.0607,48.099,55794.0
2024-01-05 13:00:00,50.2,50.22,50.13,50.22,58614.0,48.0894,48.1086,48.0224,48.1086,58614.0
2024-01-05 13:30:00,50.23,50.31,50.23,50.28,37571.0,48.1182,48.1948,48.1182,48.166,37571.0
2024-01-05 14:00:00,50.29,50.35,50.26,50.29,51078.0,48.1756,48.2331,48.1469,48.1756,51078.0
2024-01-05 14:30:00,50.28,50.29,50.15,50.16,48769.0,48.166,48.1756,48.0415,48.0511,48769.0
2024-01-05 15:00:00,50.16,50.19,50.14,50.17,63058.0,48.0511,48.0798,48.0319,48.0607,63058.0
2024-01-05 15:30:00,50.17,50.22,50.14,50.2,76983.0,48.0607,48.1086,48.0319,48.0894,76983.0
2024-01-08 09:30:00,50.08,50.25,50.08,50.25,142768.0,47.9745,48.1373,47.9745,48.1373,142768.0
2024-01-08 10:00:00,50.25,50.32,50.2,50.31,83716.0,48.1373,48.2044,48.0894,48.1948,83716.0
2024-01-08 10:30:00,50.33,50.39,50.33,50.34,510836.0,48.2139,48.2714,48.2139,48.2235,510836.0
2024-01-08 11:00:00,50.35,50.41,50.31,50.4,431059.0,48.2331,48.2906,48.1948,48.281,431059.0
2024-01-08 11:30:00,50.4,50.44,50.38,50.43,388445.0,48.281,48.3193,48.2618,48.3097,388445.0
2024-01-08 12:00:00,50.43,50.46,50.38,50.4,217238.0,48.3097,48.3385,48.2618,48.281,217238.0
2024-01-08 12:30:00,50.39,50.44,50.38,50.43,300493.0,48.2714,48.3193,48.2618,48.3097,300493.0
2024-01-08 13:00:00,50.44,50.46,50.39,50.39,83029.0,48.3193,48.3385,48.2714,48.2714,83029.0
2024-01-08 13:30:00,50.39,50.45,50.38,50.45,124824.0,48.2714,48.3289,48.2618,48.3289,124824.0
2024-01-08 14:00:00,50.44,50.5,50.42,50.5,109609.0,48.3193,48.3768,48.3002,48.3768,109609.0
2024-01-08 14:30:00,50.5,50.54,50.49,50.53,134011.0,48.3768,48.4151,48.3672,48.4055,134011.0
2024-01-08 15:00:00,50.52,50.52,50.47,50.51,49357.0,48.396,48.396,48.3481,48.3864,49357.0
2024-01-08 15:30:00,50.51,50.58,50.5,50.56,317784.0,48.3864,48.4534,48.3768,48.4343,317784.0
2024-01-09 09:30:00,50.12,50.12,49.98,50.02,155034.0,48.0128,48.0128,47.8787,47.917,155034.0
2024-01-09 10:00:00,50.03,50.12,49.97,50.08,45835.0,47.9266,48.0128,47.8691,47.9745,45835.0
2024-01-09 10:30:00,50.09,50.09,50.0,50.0,51703.0,47.984,47.984,47.8978,47.8978,51703.0
2024-01-09 11:00:00,50.0,50.09,49.99,50.07,43791.0,47.8978,47.984,47.8882,47.9649,43791.0
2024-01-09 11:30:00,50.07,50.11,50.04,50.11,62332.0,47.9649,48.0032,47.9361,48.0032,62332.0
2024-01-09 12:00:00,50.12,50.12,50.08,50.11,78319.0,48.0128,48.0128,47.9745,48.0032,78319.0
2024-01-09 12:30:00,50.11,50.12,50.08,50.1,34886.0,48.0032,48.0128,47.9745,47.9936,34886.0
2024-01-09 13:00:00,50.1,50.16,50.04,50.05,87721.0,47.9936,48.0511,47.9361,47.9457,87721.0
2024-01-09 13:30:00,50.04,50.09,49.99,50.07,66068.0,47.9361,47.984,47.8882,47.9649,66068.0
2024-01-09 14:00:00,50.07,50.09,50.01,50.02,78793.0,47.9649,47.984,47.9074,47.917,78793.0
2024-01-09 14:30:00,50.03,50.05,50.0,50.04,48996.0,47.9266,47.9457,47.8978,47.9361,48996.0
2024-01-09 15:00:00,50.05,50.07,50.02,50.05,63821.0,47.9457,47.9649,47.917,47.9457,63821.0
2024-01-09 15:30:00,50.06,50.06,49.99,50.05,107798.0,47.9553,47.9553,47.8882,47.9457,107798.0
2024-01-10 09:30:00,50.2,50.22,50.13,50.16,79883.0,48.0894,48.1086,48.0224,48.0511,79883.0
2024-01-10 10:00:00,50.16,50.17,50.1,50.16,111415.0,48.0511,48.0607,47.9936,48.0511,111415.0
2024-01-10 10:30:00,50.16,50.24,50.15,50.23,55582.0,48.0511,48.1277,48.0415,48.1182,55582.0
2024-01-10 11:00:00,50.23,50.24,50.13,50.16,62348.0,48.1182,48.1277,48.0224,48.0511,62348.0
2024-01-10 11:30:00,50.16,50.17,50.12,50.16,83396.0,48.0511,48.0607,48.0128,48.0511,83396.0
2024-01-10 12:00:00,50.16,50.18,50.13,50.16,48544.0,48.0511,48.0703,48.0224,48.0511,48544.0
2024-01-10 12:30:00,50.16,50.2,50.15,50.2,53628.0,48.0511,48.0894,48.0415,48.0894,53628.0
2024-01-10 13:00:00,50.19,50.21,50.14,50.19,40312.0,48.0798,48.099,48.0319,48.0798,40312.0
2024-01-10 13:30:00,50.18,50.22,50.17,50.21,53109.0,48.0703,48.1086,48.0607,48.099,53109.0
2024-01-10 14:00:00,50.21,50.26,50.2,50.25,43206.0,48.099,48.1469,48.0894,48.1373,43206.0
2024-01-10 14:30:00,50.25,50.29,50.23,50.29,20296.0,48.1373,48.1756,48.1182,48.1756,20296.0
2024-01-10 15:00:00,50.28,50.29,50.19,50.21,129021.0,48.166,48.1756,48.0798,48.099,129021.0
2024-01-10 15:30:00,50.21,50.24,50.18,50.23,128773.0,48.099,48.1277,48.0703,48.1182,128773.0
2024-01-11 09:30:00,50.4,50.44,50.18,50.24,152256.0,48.281,48.3193,48.0703,48.1277,152256.0
2024-01-11 10:00:00,50.22,50.22,49.93,50.06,167611.0,48.1086,48.1086,47.8308,47.9553,167611.0
2024-01-11 10:30:00,50.08,50.13,49.94,49.96,125248.0,47.9745,48.0224,47.8403,47.8595,125248.0
2024-01-11 11:00:00,49.96,49.99,49.88,49.91,207889.0,47.8595,47.8882,47.7829,47.8116,207889.0
2024-01-11 11:30:00,49.91,49.98,49.85,49.9,131514.0,47.8116,47.8787,47.7541,47.802,131514.0
2024-01-11 12:00:00,49.9,49.99,49.9,49.91,240945.0,47.802,47.8882,47.802,47.8116,240945.0
2024-01-11 12:30:00,49.91,50.02,49.9,50.0,160278.0,47.8116,47.917,47.802,47.8978,160278.0
2024-01-11 13:00:00,49.99,50.1,49.98,50.08,130177.0,47.8882,47.9936,47.8787,47.9745,130177.0
2024-01-11 13:30:00,50.08,50.15,50.05,50.15,149226.0,47.9745,48.0415,47.9457,48.0415,149226.0
2024-01-11 14:00:00,50.17,50.23,50.13,50.23,205549.0,48.0607,48.1182,48.0224,48.1182,205549.0
2024-01-11 14:30:00,50.22,50.29,50.18,50.27,107032.0,48.1086,48.1756,48.0703,48.1565,107032.0
2024-01-11 15:00:00,50.27,50.28,50.14,50.21,108682.0,48.1565,48.166,48.0319,48.099,108682.0
2024-01-11 15:30:00,50.21,50.28,50.19,50.27,95852.0,48.099,48.166,48.0798,48.1565,95852.0
2024-01-12 09:30:00,50.65,50.77,50.59,50.6,131969.0,48.5205,48.6354,48.463,48.4726,131969.0
2024-01-12 10:00:00,50.56,50.67,50.55,50.61,224841.0,48.4343,48.5397,48.4247,48.4822,224841.0
2024-01-12 10:30:00,50.61,50.63,50.45,50.5,82460.0,48.4822,48.5013,48.3289,48.3768,82460.0
2024-01-12 11:00:00,50.49,50.54,50.47,50.52,57586.0,48.3672,48.4151,48.3481,48.396,57586.0
2024-01-12 11:30:00,50.53,50.54,50.42,50.44,120793.0,48.4055,48.4151,48.3002,48.3193,120793.0
2024-01-12 12:00:00,50.44,50.45,50.4,50.42,141695.0,48.3193,48.3289,48.281,48.3002,141695.0
2024-01-12 12:30:00,50.42,50.45,50.38,50.42,184020.0,48.3002,48.3289,48.2618,48.3002,184020.0
2024-01-12 13:00:00,50.43,50.48,50.43,50.47,26544.0,48.3097,48.3576,48.3097,48.3481,26544.0
2024-01-12 13:30:00,50.47,50.5,50.45,50.5,35787.0,48.3481,48.3768,48.3289,48.3768,35787.0
2024-01-12 14:00:00,50.5,50.52,50.47,50.5,32528.0,48.3768,48.396,48.3481,48.3768,32528.0
2024-01-12 14:30:00,50.49,50.5,50.42,50.45,40258.0,48.3672,48.3768,48.3002,48.3289,40258.0
2024-01-12 15:00:00,50.45,50.46,50.41,50.44,113080.0,48.3289,48.3385,48.2906,48.3193,113080.0
2024-01-12 15:30:00,50.44,50.48,50.43,50.45,179036.0,48.3193,48.3576,48.3097,48.3289,179036.0
2024-01-16 09:30:00,49.74,49.83,49.58,49.7,168031.0,47.6488,47.735,47.4955,47.6104,168031.0
2024-01-16 10:00:00,49.71,49.79,49.64,49.77,360196.0,47.62,47.6966,47.553,47.6775,360196.0
2024-01-16 10:30:00,49.77,49.84,49.71,49.82,315923.0,47.6775,47.7445,47.62,47.7254,315923.0
2024-01-16 11:00:00,49.82,49.83,49.61,49.75,655270.0,47.7254,47.735,47.5242,47.6583,655270.0
2024-01-16 11:30:00,49.75,49.8,49.67,49.68,168844.0,47.6583,47.7062,47.5817,47.5913,168844.0
2024-01-16 12:00:00,49.67,49.69,49.53,49.54,509217.0,47.5817,47.6009,47.4476,47.4572,509217.0
2024-01-16 12:30:00,49.54,49.58,49.51,49.52,150952.0,47.4572,47.4955,47.4284,47.438,150952.0
2024-01-16 13:00:00,49.52,49.61,49.52,49.59,83011.0,47.438,47.5242,47.438,47.5051,83011.0
2024-01-16 13:30:00,49.6,49.62,49.49,49.53,100081.0,47.5146,47.5338,47.4093,47.4476,100081.0
2024-01-16 14:00:00,49.53,49.53,49.45,49.51,61133.0,47.4476,47.4476,47.3709,47.4284,61133.0
2024-01-16 14:30:00,49.49,49.54,49.48,49.53,307467.0,47.4093,47.4572,47.3997,47.4476,307467.0
2024-01-16 15:00:00,49.53,49.54,49.49,49.5,110408.0,47.4476,47.4572,47.4093,47.4188,110408.0
2024-01-16 15:30:00,49.5,49.55,49.48,49.55,333339.0,47.4188,47.4667,47.3997,47.4667,333339.0
2024-01-17 09:30:00,48.82,48.82,48.7,48.7,242086.0,46.7674,46.7674,46.6525,46.6525,242086.0
2024-01-17 10:00:00,48.7,48.85,48.68,48.81,208801.0,46.6525,46.7962,46.6333,46.7579,208801.0
2024-01-17 10:30:00,48.8,48.86,48.74,48.76,170399.0,46.7483,46.8058,46.6908,46.71,170399.0
2024-01-17 11:00:00,48.76,48.88,48.76,48.83,178476.0,46.71,46.8249,46.71,46.777,178476.0
2024-01-17 11:30:00,48.83,48.87,48.81,48.84,93524.0,46.777,46.8153,46.7579,46.7866,93524.0
2024-01-17 12:00:00,48.84,48.85,48.78,48.79,111737.0,46.7866,46.7962,46.7291,46.7387,111737.0
2024-01-17 12:30:00,48.79,48.86,48.78,48.83,50447.0,46.7387,46.8058,46.7291,46.777,50447.0
2024-01-17 13:00:00,48.84,48.85,48.75,48.78,95937.0,46.7866,46.7962,46.7004,46.7291,95937.0
2024-01-17 13:30:00,48.78,48.83,48.75,48.82,80715.0,46.7291,46.777,46.7004,46.7674,80715.0
2024-01-17 14:00:00,48.82,48.93,48.81,48.91,141924.0,46.7674,46.8728,46.7579,46.8536,141924.0
2024-01-17 14:30:00,48.91,48.96,48.91,48.91,159907.0,46.8536,46.9015,46.8536,46.8536,159907.0
2024-01-17 15:00:00,48.92,48.92,48.85,48.87,84106.0,46.8632,46.8632,46.7962,46.8153,84106.0
2024-01-17 15:30:00,48.88,48.99,48.87,48.98,546815.0,46.8249,46.9303,46.8153,46.9207,546815.0
2024-01-18 09:30:00,49.23,49.26,49.11,49.22,124806.0,47.1602,47.1889,47.0452,47.1506,124806.0
2024-01-18 10:00:00,49.22,49.27,49.19,49.22,218392.0,47.1506,47.1985,47.1219,47.1506,218392.0
2024-01-18 10:30:00,49.23,49.31,49.15,49.17,163285.0,47.1602,47.2368,47.0836,47.1027,163285.0
2024-01-18 11:00:00,49.17,49.28,49.14,49.28,149659.0,47.1027,47.2081,47.074,47.2081,149659.0
2024-01-18 11:30:00,49.28,49.3,49.22,49.25,100851.0,47.2081,47.2273,47.1506,47.1794,100851.0
2024-01-18 12:00:00,49.26,49.26,49.12,49.19,192891.0,47.1889,47.1889,47.0548,47.1219,192891.0
2024-01-18 12:30:00,49.2,49.21,49.14,49.16,45422.0,47.1315,47.141,47.074,47.0931,45422.0
2024-01-18 13:00:00,49.16,49.16,49.1,49.14,66806.0,47.0931,47.0931,47.0357,47.074,66806.0
2024-01-18 13:30:00,49.13,49.25,49.13,49.24,41528.0,47.0644,47.1794,47.0644,47.1698,41528.0
2024-01-18 14:00:00,49.23,49.32,49.23,49.32,138205.0,47.1602,47.2464,47.1602,47.2464,138205.0
2024-01-18 14:30:00,49.32,49.33,49.25,49.31,150118.0,47.2464,47.256,47.1794,47.2368,150118.0
2024-01-18 15:00:00,49.32,49.37,49.31,49.36,64157.0,47.2464,47.2943,47.2368,47.2847,64157.0
2024-01-18 15:30:00,49.37,49.41,49.35,49.4,173256.0,47.2943,47.3326,47.2751,47.323,173256.0
2024-01-19 09:30:00,49.32,49.33,49.18,49.3,78830.0,47.2464,47.256,47.1123,47.2273,78830.0
2024-01-19 10:00:00,49.31,49.33,49.18,49.24,261371.0,47.2368,47.256,47.1123,47.1698,261371.0
2024-01-19 10:30:00,49.24,49.31,49.19,49.3,80590.0,47.1698,47.2368,47.1219,47.2273,80590.0
2024-01-19 11:00:00,49.3,49.38,49.29,49.32,128700.0,47.2273,47.3039,47.2177,47.2464,128700.0
2024-01-19 11:30:00,49.32,49.32,49.25,49.32,54969.0,47.2464,47.2464,47.1794,47.2464,54969.0
2024-01-19 12:00:00,49.32,49.45,49.28,49.42,147836.0,47.2464,47.3709,47.2081,47.3422,147836.0
2024-01-19 12:30:00,49.43,49.51,49.43,49.5,109033.0,47.3518,47.4284,47.3518,47.4188,109033.0
2024-01-19 13:00:00,49.5,49.53,49.44,49.53,39744.0,47.4188,47.4476,47.3614,47.4476,39744.0
2024-01-19 13:30:00,49.54,49.56,49.52,49.55,106071.0,47.4572,47.4763,47.438,47.4667,106071.0
2024-01-19 14:00:00,49.56,49.65,49.55,49.62,122813.0,47.4763,47.5625,47.4667,47.5338,122813.0
2024-01-19 14:30:00,49.61,49.63,49.57,49.63,186428.0,47.5242,47.5434,47.4859,47.5434,186428.0
2024-01-19 15:00:00,49.62,49.65,49.6,49.63,90371.0,47.5338,47.5625,47.5146,47.5434,90371.0
2024-01-19 15:30:00,49.63,49.67,49.62,49.66,390252.0,47.5434,47.5817,47.5338,47.5721,390252.0
2024-01-22 09:30:00,49.54,49.72,49.54,49.71,115083.0,47.4572,47.6296,47.4572,47.62,115083.0
2024-01-22 10:00:00,49.72,49.78,49.68,49.74,78610.0,47.6296,47.6871,47.5913,47.6488,78610.0
2024-01-22 10:30:00,49.74,49.74,49.64,49.66,385601.0,47.6488,47.6488,47.553,47.5721,385601.0
2024-01-22 11:00:00,49.66,49.68,49.61,49.67,109354.0,47.5721,47.5913,47.5242,47.5817,109354.0
2024-01-22 11:30:00,49.68,49.68,49.62,49.67,140277.0,47.5913,47.5913,47.5338,47.5817,140277.0
2024-01-22 12:00:00,49.67,49.69,49.62,49.68,95416.0,47.5817,47.6009,47.5338,47.5913,95416.0
2024-01-22 12:30:00,49.69,49.69,49.65,49.67,32293.0,47.6009,47.6009,47.5625,47.5817,32293.0
2024-01-22 13:00:00,49.67,49.67,49.56,49.57,54996.0,47.5817,47.5817,47.4763,47.4859,54996.0
2024-01-22 13:30:00,49.57,49.64,49.56,49.64,71922.0,47.4859,47.553,47.4763,47.553,71922.0
2024-01-22 14:00:00,49.64,49.65,49.55,49.57,110069.0,47.553,47.5625,47.4667,47.4859,110069.0
2024-01-22 14:30:00,49.58,49.62,49.56,49.6,135181.0,47.4955,47.5338,47.4763,47.5146,135181.0
2024-01-22 15:00:00,49.6,49.65,49.57,49.65,62460.0,47.5146,47.5625,47.4859,47.5625,62460.0
2024-01-22 15:30:00,49.65,49.66,49.61,49.63,175716.0,47.5625,47.5721,47.5242,47.5434,175716.0
2024-01-23 09:30:00,49.48,49.64,49.48,49.59,317825.0,47.3997,47.553,47.3997,47.5051,317825.0
2024-01-23 10:00:00,49.62,49.67,49.58,49.62,175394.0,47.5338,47.5817,47.4955,47.5338,175394.0
2024-01-23 10:30:00,49.62,49.62,49.46,49.47,133053.0,47.5338,47.5338,47.3805,47.3901,133053.0
2024-01-23 11:00:00,49.47,49.55,49.46,49.49,134471.0,47.3901,47.4667,47.3805,47.4093,134471.0
2024-01-23 11:30:00,49.5,49.52,49.45,49.52,54141.0,47.4188,47.438,47.3709,47.438,54141.0
2024-01-23 12:00:00,49.52,49.53,49.48,49.51,106661.0,47.438,47.4476,47.3997,47.4284,106661.0
2024-01-23 12:30:00,49.51,49.56,49.46,49.55,110709.0,47.4284,47.4763,47.3805,47.4667,110709.0
2024-01-23 13:00:00,49.55,49.57,49.53,49.57,47940.0,47.4667,47.4859,47.4476,47.4859,47940.0
2024-01-23 13:30:00,49.57,49.59,49.54,49.59,72787.0,47.4859,47.5051,47.4572,47.5051,72787.0
2024-01-23 14:00:00,49.59,49.61,49.57,49.59,78958.0,47.5051,47.5242,47.4859,47.5051,78958.0
2024-01-23 14:30:00,49.59,49.68,49.59,49.66,47807.0,47.5051,47.5913,47.5051,47.5721,47807.0
2024-01-23 15:00:00,49.66,49.71,49.64,49.69,129431.0,47.5721,47.62,47.553,47.6009,129431.0
2024-01-23 15:30:00,49.68,49.69,49.64,49.67,258122.0,47.5913,47.6009,47.553,47.5817,258122.0
2024-01-24 09:30:00,50.37,50.39,50.21,50.22,410487.0,48.2523,48.2714,48.099,48.1086,410487.0
2024-01-24 10:00:00,50.22,50.26,50.15,50.26,276992.0,48.1086,48.1469,48.0415,48.1469,276992.0
2024-01-24 10:30:00,50.27,50.32,50.21,50.26,130218.0,48.1565,48.2044,48.099,48.1469,130218.0
2024-01-24 11:00:00,50.26,50.29,50.19,50.27,102277.0,48.1469,48.1756,48.0798,48.1565,102277.0
2024-01-24 11:30:00,50.27,50.28,50.22,50.28,78994.0,48.1565,48.166,48.1086,48.166,78994.0
2024-01-24 12:00:00,50.27,50.31,50.25,50.3,59428.0,48.1565,48.1948,48.1373,48.1852,59428.0
2024-01-24 12:30:00,50.3,50.34,50.29,50.34,52782.0,48.1852,48.2235,48.1756,48.2235,52782.0
2024-01-24 13:00:00,50.34,50.34,50.17,50.21,167519.0,48.2235,48.2235,48.0607,48.099,167519.0
2024-01-24 13:30:00,50.21,50.21,50.14,50.18,46977.0,48.099,48.099,48.0319,48.0703,46977.0
2024-01-24 14:00:00,50.18,50.18,50.05,50.09,44022.0,48.0703,48.0703,47.9457,47.984,44022.0
2024-01-24 14:30:00,50.09,50.17,50.08,50.14,82081.0,47.984,48.0607,47.9745,48.0319,82081.0
2024-01-24 15:00:00,50.14,50.17,50.06,50.06,211703.0,48.0319,48.0607,47.9553,47.9553,211703.0
2024-01-24 15:30:00,50.06,50.13,50.04,50.05,243883.0,47.9553,48.0224,47.9361,47.9457,243883.0
2024-01-25 09:30:00,50.21,50.22,50.08,50.2,85477.0,48.099,48.1086,47.9745,48.0894,85477.0
2024-01-25 10:00:00,50.2,50.22,50.1,50.11,70441.0,48.0894,48.1086,47.9936,48.0032,70441.0
2024-01-25 10:30:00,50.11,50.11,49.97,49.98,98779.0,48.0032,48.0032,47.8691,47.8787,98779.0
2024-01-25 11:00:00,49.98,50.07,49.95,50.07,72083.0,47.8787,47.9649,47.8499,47.9649,72083.0
2024-01-25 11:30:00,50.07,50.09,50.03,50.07,99402.0,47.9649,47.984,47.9266,47.9649,99402.0
2024-01-25 12:00:00,50.08,50.11,50.02,50.1,64235.0,47.9745,48.0032,47.917,47.9936,64235.0
2024-01-25 12:30:00,50.09,50.1,50.03,50.07,59287.0,47.984,47.9936,47.9266,47.9649,59287.0
2024-01-25 13:00:00,50.07,50.15,50.04,50.09,81933.0,47.9649,48.0415,47.9361,47.984,81933.0
2024-01-25 13:30:00,50.09,50.14,50.03,50.05,47638.0,47.984,48.0319,47.9266,47.9457,47638.0
2024-01-25 14:00:00,50.04,50.1,50.01,50.1,116264.0,47.9361,47.9936,47.9074,47.9936,116264.0
2024-01-25 14:30:00,50.09,50.16,50.09,50.15,80652.0,47.984,48.0511,47.984,48.0415,80652.0
2024-01-25 15:00:00,50.15,50.17,50.12,50.14,135386.0,48.0415,48.0607,48.0128,48.0319,135386.0
2024-01-25 15:30:00,50.13,50.2,50.12,50.2,197024.0,48.0224,48.0894,48.0128,48.0894,197024.0
2024-01-26 09:30:00,50.29,50.46,50.29,50.4,73885.0,48.1756,48.3385,48.1756,48.281,73885.0
2024-01-26 10:00:00,50.41,50.41,50.32,50.35,61025.0,48.2906,48.2906,48.2044,48.2331,61025.0
2024-01-26 10:30:00,50.34,50.45,50.34,50.42,62023.0,48.2235,48.3289,48.2235,48.3002,62023.0
2024-01-26 11:00:00,50.42,50.43,50.37,50.43,67366.0,48.3002,48.3097,48.2523,48.3097,67366.0
2024-01-26 11:30:00,50.43,50.43,50.37,50.43,36331.0,48.3097,48.3097,48.2523,48.3097,36331.0
2024-01-26 12:00:00,50.43,50.44,50.39,50.4,60588.0,48.3097,48.3193,48.2714,48.281,60588.0
2024-01-26 12:30:00,50.4,50.4,50.3,50.34,98078.0,48.281,48.281,48.1852,48.2235,98078.0
2024-01-26 13:00:00,50.34,50.39,50.32,50.37,30156.0,48.2235,48.2714,48.2044,48.2523,30156.0
2024-01-26 13:30:00,50.38,50.38,50.3,50.33,21354.0,48.2618,48.2618,48.1852,48.2139,21354.0
2024-01-26 14:00:00,50.33,50.38,50.32,50.35,38475.0,48.2139,48.2618,48.2044,48.2331,38475.0
2024-01-26 14:30:00,50.35,50.43,50.34,50.4,78162.0,48.2331,48.3097,48.2235,48.281,78162.0
2024-01-26 15:00:00,50.4,50.41,50.37,50.37,77406.0,48.281,48.2906,48.2523,48.2523,77406.0
2024-01-26 15:30:00,50.37,50.39,50.35,50.37,313473.0,48.2523,48.2714,48.2331,48.2523,313473.0
2024-01-29 09:30:00,50.37,50.37,50.28,50.34,143438.0,48.2523,48.2523,48.166,48.2235,143438.0
2024-01-29 10:00:00,50.34,50.34,50.25,50.27,212765.0,48.2235,48.2235,48.1373,48.1565,212765.0
2024-01-29 10:30:00,50.27,50.3,50.24,50.25,388457.0,48.1565,48.1852,48.1277,48.1373,388457.0
2024-01-29 11:00:00,50.26,50.3,50.25,50.28,100008.0,48.1469,48.1852,48.1373,48.166,100008.0
2024-01-29 11:30:00,50.28,50.32,50.27,50.32,51976.0,48.166,48.2044,48.1565,48.2044,51976.0
2024-01-29 12:00:00,50.32,50.35,50.31,50.34,88816.0,48.2044,48.2331,48.1948,48.2235,88816.0
2024-01-29 12:30:00,50.34,50.35,50.29,50.3,204540.0,48.2235,48.2331,48.1756,48.1852,204540.0
2024-01-29 13:00:00,50.3,50.31,50.26,50.3,53866.0,48.1852,48.1948,48.1469,48.1852,53866.0
2024-01-29 13:30:00,50.31,50.32,50.3,50.3,38397.0,48.1948,48.2044,48.1852,48.1852,38397.0
2024-01-29 14:00:00,50.3,50.38,50.3,50.38,72385.0,48.1852,48.2618,48.1852,48.2618,72385.0
2024-01-29 14:30:00,50.38,50.42,50.37,50.41,57737.0,48.2618,48.3002,48.2523,48.2906,57737.0
2024-01-29 15:00:00,50.41,50.64,50.41,50.61,317306.0,48.2906,48.5109,48.2906,48.4822,317306.0
2024-01-29 15:30:00,50.61,50.62,50.56,50.59,294578.0,48.4822,48.4918,48.4343,48.463,294578.0
2024-01-30 09:30:00,50.42,50.44,50.34,50.44,129463.0,48.3002,48.3193,48.2235,48.3193,129463.0
2024-01-30 10:00:00,50.45,50.45,50.21,50.27,125533.0,48.3289,48.3289,48.099,48.1565,125533.0
2024-01-30 10:30:00,50.27,50.29,50.25,50.29,57165.0,48.1565,48.1756,48.1373,48.1756,57165.0
2024-01-30 11:00:00,50.28,50.34,50.28,50.34,51482.0,48.166,48.2235,48.166,48.2235,51482.0
2024-01-30 11:30:00,50.34,50.41,50.34,50.41,28141.0,48.2235,48.2906,48.2235,48.2906,28141.0
2024-01-30 12:00:00,50.41,50.43,50.37,50.38,112421.0,48.2906,48.3097,48.2523,48.2618,112421.0
2024-01-30 12:30:00,50.37,50.38,50.33,50.34,70620.0,48.2523,48.2618,48.2139,48.2235,70620.0
2024-01-30 13:00:00,50.34,50.37,50.31,50.37,32010.0,48.2235,48.2523,48.1948,48.2523,32010.0
2024-01-30 13:30:00,50.38,50.39,50.36,50.37,34184.0,48.2618,48.2714,48.2427,48.2523,34184.0
2024-01-30 14:00:00,50.37,50.42,50.36,50.41,39874.0,48.2523,48.3002,48.2427,48.2906,39874.0
2024-01-30 14:30:00,50.41,50.45,50.41,50.45,39738.0,48.2906,48.3289,48.2906,48.3289,39738.0
2024-01-30 15:00:00,50.44,50.46,50.42,50.46,78356.0,48.3193,48.3385,48.3002,48.3385,78356.0
2024-01-30 15:30:00,50.46,50.46,50.41,50.45,135264.0,48.3385,48.3385,48.2906,48.3289,135264.0
2024-01-31 09:30:00,50.55,50.7,50.55,50.66,186842.0,48.4247,48.5684,48.4247,48.5301,186842.0
2024-01-31 10:00:00,50.66,50.69,50.59,50.62,67835.0,48.5301,48.5588,48.463,48.4918,67835.0
2024-01-31 10:30:00,50.61,50.62,50.54,50.58,74079.0,48.4822,48.4918,48.4151,48.4534,74079.0
2024-01-31 11:00:00,50.59,50.62,50.51,50.51,68048.0,48.463,48.4918,48.3864,48.3864,68048.0
2024-01-31 11:30:00,50.52,50.52,50.45,50.52,159071.0,48.396,48.396,48.3289,48.396,159071.0
2024-01-31 12:00:00,50.51,50.53,50.49,50.51,42907.0,48.3864,48.4055,48.3672,48.3864,42907.0
2024-01-31 12:30:00,50.52,50.53,50.44,50.53,164487.0,48.396,48.4055,48.3193,48.4055,164487.0
2024-01-31 13:00:00,50.53,50.53,50.45,50.48,46098.0,48.4055,48.4055,48.3289,48.3576,46098.0
2024-01-31 13:30:00,50.48,50.52,50.46,50.51,64311.0,48.3576,48.396,48.3385,48.3864,64311.0
2024-01-31 14:00:00,50.52,50.52,50.32,50.38,122783.0,48.396,48.396,48.2044,48.2618,122783.0
2024-01-31 14:30:00,50.38,50.72,50.34,50.43,313169.0,48.2618,48.5875,48.2235,48.3097,313169.0
2024-01-31 15:00:00,50.45,50.46,50.06,50.21,293736.0,48.3289,48.3385,47.9553,48.099,293736.0
2024-01-31 15:30:00,50.2,50.21,50.09,50.16,447681.0,48.0894,48.099,47.984,48.0511,447681.0
2024-02-01 09:30:00,50.35,50.45,50.32,50.4,274400.0,48.2331,48.3289,48.2044,48.281,274400.0
2024-02-01 10:00:00,50.34,50.46,50.28,50.42,106298.0,48.2235,48.3385,48.166,48.3002,106298.0
2024-02-01 10:30:00,50.42,50.42,50.23,50.23,297728.0,48.3002,48.3002,48.1182,48.1182,297728.0
2024-02-01 11:00:00,50.24,50.33,50.21,50.31,69833.0,48.1277,48.2139,48.099,48.1948,69833.0
2024-02-01 11:30:00,50.32,50.47,50.31,50.44,70626.0,48.2044,48.3481,48.1948,48.3193,70626.0
2024-02-01 12:00:00,50.45,50.58,50.44,50.51,104552.0,48.3289,48.4534,48.3193,48.3864,104552.0
2024-02-01 12:30:00,50.51,50.61,50.5,50.55,122737.0,48.3864,48.4822,48.3768,48.4247,122737.0
2024-02-01 13:00:00,50.55,50.56,50.46,50.52,126605.0,48.4247,48.4343,48.3385,48.396,126605.0
2024-02-01 13:30:00,50.53,50.58,50.52,50.57,52411.0,48.4055,48.4534,48.396,48.4439,52411.0
2024-02-01 14:00:00,50.57,50.61,50.55,50.57,71212.0,48.4439,48.4822,48.4247,48.4439,71212.0
2024-02-01 14:30:00,50.57,50.63,50.51,50.61,103539.0,48.4439,48.5013,48.3864,48.4822,103539.0
2024-02-01 15:00:00,50.61,50.64,50.59,50.61,66665.0,48.4822,48.5109,48.463,48.4822,66665.0
2024-02-01 15:30:00,50.62,50.65,50.61,50.64,170551.0,48.4918,48.5205,48.4822,48.5109,170551.0
2024-02-02 09:30:00,50.3,50.33,50.17,50.25,167112.0,48.1852,48.2139,48.0607,48.1373,167112.0
2024-02-02 10:00:00,50.25,50.25,50.12,50.19,118540.0,48.1373,48.1373,48.0128,48.0798,118540.0
2024-02-02 10:30:00,50.18,50.29,50.12,50.24,86877.0,48.0703,48.1756,48.0128,48.1277,86877.0
2024-02-02 11:00:00,50.23,50.23,50.11,50.16,80496.0,48.1182,48.1182,48.0032,48.0511,80496.0
2024-02-02 11:30:00,50.16,50.18,50.13,50.15,66193.0,48.0511,48.0703,48.0224,48.0415,66193.0
2024-02-02 12:00:00,50.16,50.22,50.13,50.22,34611.0,48.0511,48.1086,48.0224,48.1086,34611.0
2024-02-02 12:30:00,50.21,50.24,50.08,50.15,184983.0,48.099,48.1277,47.9745,48.0415,184983.0
2024-02-02 13:00:00,50.16,50.25,50.16,50.19,68003.0,48.0511,48.1373,48.0511,48.0798,68003.0
2024-02-02 13:30:00,50.18,50.25,50.17,50.23,74703.0,48.0703,48.1373,48.0607,48.1182,74703.0
2024-02-02 14:00:00,50.24,50.29,50.24,50.26,47470.0,48.1277,48.1756,48.1277,48.1469,47470.0
2024-02-02 14:30:00,50.27,50.32,50.25,50.3,90344.0,48.1565,48.2044,48.1373,48.1852,90344.0
2024-02-02 15:00:00,50.3,50.34,50.29,50.34,69249.0,48.1852,48.2235,48.1756,48.2235,69249.0
2024-02-02 15:30:00,50.34,50.35,50.27,50.3,255902.0,48.2235,48.2331,48.1565,48.1852,255902.0
2024-02-05 09:30:00,50.1,50.11,49.98,50.06,197626.0,47.9936,48.0032,47.8787,47.9553,197626.0
2024-02-05 10:00:00,50.05,50.05,49.84,49.94,118799.0,47.9457,47.9457,47.7445,47.8403,118799.0
2024-02-05 10:30:00,49.93,49.98,49.84,49.88,114679.0,47.8308,47.8787,47.7445,47.7829,114679.0
2024-02-05 11:00:00,49.88,49.95,49.86,49.91,107371.0,47.7829,47.8499,47.7637,47.8116,107371.0
2024-02-05 11:30:00,49.91,49.99,49.91,49.99,83299.0,47.8116,47.8882,47.8116,47.8882,83299.0
2024-02-05 12:00:00,50.0,50.06,49.99,50.06,25928.0,47.8978,47.9553,47.8882,47.9553,25928.0
2024-02-05 12:30:00,50.07,50.13,50.07,50.1,23687.0,47.9649,48.0224,47.9649,47.9936,23687.0
2024-02-05 13:00:00,50.09,50.14,50.07,50.12,33750.0,47.984,48.0319,47.9649,48.0128,33750.0
2024-02-05 13:30:00,50.12,50.18,50.11,50.15,25085.0,48.0128,48.0703,48.0032,48.0415,25085.0
2024-02-05 14:00:00,50.15,50.18,50.13,50.17,20008.0,48.0415,48.0703,48.0224,48.0607,20008.0
2024-02-05 14:30:00,50.18,50.21,50.17,50.18,75408.0,48.0703,48.099,48.0607,48.0703,75408.0
2024-02-05 15:00:00,50.17,50.17,50.07,50.16,118178.0,48.0607,48.0607,47.9649,48.0511,118178.0
2024-02-05 15:30:00,50.16,50.17,50.08,50.09,594175.0,48.0511,48.0607,47.9745,47.984,594175.0
2024-02-06 09:30:00,50.34,50.43,50.25,50.4,77986.0,48.2235,48.3097,48.1373,48.281,77986.0
2024-02-06 10:00:00,50.38,50.46,50.33,50.42,81575.0,48.2618,48.3385,48.2139,48.3002,81575.0
2024-02-06 10:30:00,50.42,50.51,50.41,50.48,69955.0,48.3002,48.3864,48.2906,48.3576,69955.0
2024-02-06 11:00:00,50.48,50.55,50.46,50.53,44936.0,48.3576,48.4247,48.3385,48.4055,44936.0
2024-02-06 11:30:00,50.53,50.55,50.46,50.47,58477.0,48.4055,48.4247,48.3385,48.3481,58477.0
2024-02-06 12:00:00,50.46,50.51,50.43,50.5,46676.0,48.3385,48.3864,48.3097,48.3768,46676.0
2024-02-06 12:30:00,50.5,50.54,50.49,50.52,17943.0,48.3768,48.4151,48.3672,48.396,17943.0
2024-02-06 13:00:00,50.51,50.55,50.45,50.48,19567.0,48.3864,48.4247,48.3289,48.3576,19567.0
2024-02-06 13:30:00,50.49,50.56,50.49,50.55,7874.0,48.3672,48.4343,48.3672,48.4247,7874.0
2024-02-06 14:00:00,50.55,50.56,50.46,50.5,31679.0,48.4247,48.4343,48.3385,48.3768,31679.0
2024-02-06 14:30:00,50.5,50.56,50.49,50.55,23267.0,48.3768,48.4343,48.3672,48.4247,23267.0
2024-02-06 15:00:00,50.55,50.59,50.54,50.57,53611.0,48.4247,48.463,48.4151,48.4439,53611.0
2024-02-06 15:30:00,50.57,50.65,50.54,50.65,79808.0,48.4439,48.5205,48.4151,48.5205,79808.0
2024-02-07 09:30:00,50.63,50.7,50.58,50.63,92330.0,48.5013,48.5684,48.4534,48.5013,92330.0
2024-02-07 10:00:00,50.59,50.68,50.54,50.67,54829.0,48.463,48.5492,48.4151,48.5397,54829.0
2024-02-07 10:30:00,50.68,50.7,50.58,50.58,62235.0,48.5492,48.5684,48.4534,48.4534,62235.0
2024-02-07 11:00:00,50.58,50.58,50.53,50.55,93421.0,48.4534,48.4534,48.4055,48.4247,93421.0
2024-02-07 11:30:00,50.55,50.59,50.53,50.58,52488.0,48.4247,48.463,48.4055,48.4534,52488.0
2024-02-07 12:00:00,50.57,50.59,50.55,50.55,44962.0,48.4439,48.463,48.4247,48.4247,44962.0
2024-02-07 12:30:00,50.55,50.58,50.53,50.58,67716.0,48.4247,48.4534,48.4055,48.4534,67716.0
2024-02-07 13:00:00,50.58,50.66,50.57,50.63,66866.0,48.4534,48.5301,48.4439,48.5013,66866.0
2024-02-07 13:30:00,50.64,50.65,50.57,50.6,33783.0,48.5109,48.5205,48.4439,48.4726,33783.0
2024-02-07 14:00:00,50.6,50.66,50.6,50.62,29005.0,48.4726,48.5301,48.4726,48.4918,29005.0
2024-02-07 14:30:00,50.62,50.67,50.61,50.65,44588.0,48.4918,48.5397,48.4822,48.5205,44588.0
2024-02-07 15:00:00,50.64,50.66,50.62,50.64,80453.0,48.5109,48.5301,48.4918,48.5109,80453.0
2024-02-07 15:30:00,50.64,50.66,50.6,50.64,553467.0,48.5109,48.5301,48.4726,48.5109,553467.0
2024-02-08 09:30:00,50.49,50.55,50.41,50.47,98416.0,48.3672,48.4247,48.2906,48.3481,98416.0
2024-02-08 10:00:00,50.47,50.51,50.42,50.45,68382.0,48.3481,48.3864,48.3002,48.3289,68382.0
2024-02-08 10:30:00,50.45,50.48,50.38,50.44,122200.0,48.3289,48.3576,48.2618,48.3193,122200.0
2024-02-08 11:00:00,50.44,50.44,50.36,50.37,74780.0,48.3193,48.3193,48.2427,48.2523,74780.0
2024-02-08 11:30:00,50.37,50.46,50.36,50.45,31520.0,48.2523,48.3385,48.2427,48.3289,31520.0
2024-02-08 12:00:00,50.45,50.46,50.37,50.43,71561.0,48.3289,48.3385,48.2523,48.3097,71561.0
2024-02-08 12:30:00,50.43,50.44,50.39,50.4,32514.0,48.3097,48.3193,48.2714,48.281,32514.0
2024-02-08 13:00:00,50.4,50.51,50.39,50.48,30210.0,48.281,48.3864,48.2714,48.3576,30210.0
2024-02-08 13:30:00,50.48,50.51,50.46,50.48,41496.0,48.3576,48.3864,48.3385,48.3576,41496.0
2024-02-08 14:00:00,50.48,50.49,50.44,50.46,31069.0,48.3576,48.3672,48.3193,48.3385,31069.0
2024-02-08 14:30:00,50.45,50.48,50.42,50.47,21890.0,48.3289,48.3576,48.3002,48.3481,21890.0
2024-02-08 15:00:00,50.47,50.5,50.45,50.48,42964.0,48.3481,48.3768,48.3289,48.3576,42964.0
2024-02-08 15:30:00,50.49,50.51,50.46,50.5,221743.0,48.3672,48.3864,48.3385,48.3768,221743.0
2024-02-09 09:30:00,50.49,50.54,50.42,50.45,59130.0,48.3672,48.4151,48.3002,48.3289,59130.0
2024-02-09 10:00:00,50.46,50.48,50.36,50.41,94163.0,48.3385,48.3576,48.2427,48.2906,94163.0
2024-02-09 10:30:00,50.41,50.49,50.4,50.48,168197.0,48.2906,48.3672,48.281,48.3576,168197.0
2024-02-09 11:00:00,50.49,50.52,50.47,50.48,53953.0,48.3672,48.396,48.3481,48.3576,53953.0
2024-02-09 11:30:00,50.49,50.5,50.44,50.44,448666.0,48.3672,48.3768,48.3193,48.3193,448666.0
2024-02-09 12:00:00,50.45,50.51,50.45,50.51,22851.0,48.3289,48.3864,48.3289,48.3864,22851.0
2024-02-09 12:30:00,50.52,50.58,50.5,50.58,53534.0,48.396,48.4534,48.3768,48.4534,53534.0
2024-02-09 13:00:00,50.58,50.68,50.57,50.68,38878.0,48.4534,48.5492,48.4439,48.5492,38878.0
2024-02-09 13:30:00,50.68,50.68,50.65,50.68,58774.0,48.5492,48.5492,48.5205,48.5492,58774.0
2024-02-09 14:00:00,50.68,50.74,50.67,50.73,55696.0,48.5492,48.6067,48.5397,48.5971,55696.0
2024-02-09 14:30:00,50.73,50.73,50.65,50.66,42227.0,48.5971,48.5971,48.5205,48.5301,42227.0
2024-02-09 15:00:00,50.65,50.68,50.62,50.68,58705.0,48.5205,48.5492,48.4918,48.5492,58705.0
2024-02-09 15:30:00,50.68,50.71,50.66,50.71,122588.0,48.5492,48.578,48.5301,48.578,122588.0
2024-02-12 09:30:00,50.64,50.93,50.64,50.92,122827.0,48.5109,48.7887,48.5109,48.7791,122827.0
2024-02-12 10:00:00,50.91,50.91,50.84,50.89,32693.0,48.7696,48.7696,48.7025,48.7504,32693.0
2024-02-12 10:30:00,50.89,50.94,50.89,50.93,53986.0,48.7504,48.7983,48.7504,48.7887,53986.0
2024-02-12 11:00:00,50.92,50.96,50.92,50.96,17017.0,48.7791,48.8175,48.7791,48.8175,17017.0
2024-02-12 11:30:00,50.96,51.0,50.95,50.95,34855.0,48.8175,48.8558,48.8079,48.8079,34855.0
2024-02-12 12:00:00,50.96,50.99,50.94,50.97,94109.0,48.8175,48.8462,48.7983,48.827,94109.0
2024-02-12 12:30:00,50.97,51.04,50.96,51.04,97676.0,48.827,48.8941,48.8175,48.8941,97676.0
2024-02-12 13:00:00,51.04,51.05,50.98,50.98,85879.0,48.8941,48.9037,48.8366,48.8366,85879.0
2024-02-12 13:30:00,50.98,50.99,50.93,50.96,22964.0,48.8366,48.8462,48.7887,48.8175,22964.0
2024-02-12 14:00:00,50.95,50.98,50.84,50.87,37098.0,48.8079,48.8366,48.7025,48.7312,37098.0
2024-02-12 14:30:00,50.87,50.88,50.81,50.82,38376.0,48.7312,48.7408,48.6738,48.6833,38376.0
2024-02-12 15:00:00,50.83,50.89,50.83,50.88,133472.0,48.6929,48.7504,48.6929,48.7408,133472.0
2024-02-12 15:30:00,50.89,50.9,50.86,50.87,106509.0,48.7504,48.76,48.7217,48.7312,106509.0
2024-02-13 09:30:00,50.24,50.34,50.15,50.15,82189.0,48.1277,48.2235,48.0415,48.0415,82189.0
2024-02-13 10:00:00,50.16,50.21,50.04,50.21,44917.0,48.0511,48.099,47.9361,48.099,44917.0
2024-02-13 10:30:00,50.21,50.22,50.12,50.14,59271.0,48.099,48.1086,48.0128,48.0319,59271.0
2024-02-13 11:00:00,50.14,50.23,50.14,50.15,87570.0,48.0319,48.1182,48.0319,48.0415,87570.0
2024-02-13 11:30:00,50.16,50.2,50.12,50.15,56429.0,48.0511,48.0894,48.0128,48.0415,56429.0
2024-02-13 12:00:00,50.15,50.17,50.06,50.07,50377.0,48.0415,48.0607,47.9553,47.9649,50377.0
2024-02-13 12:30:00,50.08,50.14,50.05,50.07,67939.0,47.9745,48.0319,47.9457,47.9649,67939.0
2024-02-13 13:00:00,50.07,50.09,50.03,50.04,28170.0,47.9649,47.984,47.9266,47.9361,28170.0
2024-02-13 13:30:00,50.04,50.04,49.96,49.98,27065.0,47.9361,47.9361,47.8595,47.8787,27065.0
2024-02-13 14:00:00,49.97,49.98,49.86,49.89,41611.0,47.8691,47.8787,47.7637,47.7924,41611.0
2024-02-13 14:30:00,49.89,49.93,49.79,49.8,59162.0,47.7924,47.8308,47.6966,47.7062,59162.0
2024-02-13 15:00:00,49.8,49.83,49.77,49.83,45822.0,47.7062,47.735,47.6775,47.735,45822.0
2024-02-13 15:30:00,49.83,49.98,49.82,49.97,276726.0,47.735,47.8787,47.7254,47.8691,276726.0
2024-02-14 09:30:00,50.34,50.44,50.34,50.39,164854.0,48.2235,48.3193,48.2235,48.2714,164854.0
2024-02-14 10:00:00,50.4,50.49,50.36,50.46,40587.0,48.281,48.3672,48.2427,48.3385,40587.0
2024-02-14 10:30:00,50.47,50.48,50.39,50.4,64463.0,48.3481,48.3576,48.2714,48.281,64463.0
2024-02-14 11:00:00,50.4,50.45,50.36,50.44,82445.0,48.281,48.3289,48.2427,48.3193,82445.0
2024-02-14 11:30:00,50.45,50.48,50.42,50.43,156478.0,48.3289,48.3576,48.3002,48.3097,156478.0
2024-02-14 12:00:00,50.43,50.47,50.34,50.47,100943.0,48.3097,48.3481,48.2235,48.3481,100943.0
2024-02-14 12:30:00,50.47,50.5,50.44,50.5,25622.0,48.3481,48.3768,48.3193,48.3768,25622.0
2024-02-14 13:00:00,50.49,50.53,50.44,50.47,111767.0,48.3672,48.4055,48.3193,48.3481,111767.0
2024-02-14 13:30:00,50.48,50.56,50.47,50.49,29654.0,48.3576,48.4343,48.3481,48.3672,29654.0
2024-02-14 14:00:00,50.5,50.54,50.43,50.54,56839.0,48.3768,48.4151,48.3097,48.4151,56839.0
2024-02-14 14:30:00,50.55,50.56,50.52,50.53,49635.0,48.4247,48.4343,48.396,48.4055,49635.0
2024-02-14 15:00:00,50.54,50.62,50.53,50.61,67580.0,48.4151,48.4918,48.4055,48.4822,67580.0
2024-02-14 15:30:00,50.61,50.63,50.57,50.62,387500.0,48.4822,48.5013,48.4439,48.4918,387500.0
2024-02-15 09:30:00,50.79,50.98,50.79,50.93,144997.0,48.6546,48.8366,48.6546,48.7887,144997.0
2024-02-15 10:00:00,50.96,51.03,50.93,50.97,46973.0,48.8175,48.8845,48.7887,48.827,46973.0
2024-02-15 10:30:00,50.98,50.98,50.92,50.93,30378.0,48.8366,48.8366,48.7791,48.7887,30378.0
2024-02-15 11:00:00,50.93,50.93,50.84,50.87,69050.0,48.7887,48.7887,48.7025,48.7312,69050.0
2024-02-15 11:30:00,50.86,50.95,50.86,50.91,24496.0,48.7217,48.8079,48.7217,48.7696,24496.0
2024-02-15 12:00:00,50.92,50.98,50.91,50.97,46901.0,48.7791,48.8366,48.7696,48.827,46901.0
2024-02-15 12:30:00,50.98,51.0,50.95,50.95,38656.0,48.8366,48.8558,48.8079,48.8079,38656.0
2024-02-15 13:00:00,50.95,51.04,50.94,51.04,337981.0,48.8079,48.8941,48.7983,48.8941,337981.0
2024-02-15 13:30:00,51.03,51.05,51.01,51.04,36247.0,48.8845,48.9037,48.8654,48.8941,36247.0
2024-02-15 14:00:00,51.04,51.1,51.04,51.07,65985.0,48.8941,48.9516,48.8941,48.9228,65985.0
2024-02-15 14:30:00,51.09,51.12,51.08,51.11,39317.0,48.942,48.9707,48.9324,48.9612,39317.0
2024-02-15 15:00:00,51.11,51.11,51.07,51.1,30587.0,48.9612,48.9612,48.9228,48.9516,30587.0
2024-02-15 15:30:00,51.1,51.14,51.09,51.14,161127.0,48.9516,48.9899,48.942,48.9899,161127.0
2024-02-16 09:30:00,51.19,51.21,51.08,51.15,90406.0,49.0378,49.0569,48.9324,48.9995,90406.0
2024-02-16 10:00:00,51.08,51.28,51.08,51.25,115640.0,48.9324,49.124,48.9324,49.0953,115640.0
2024-02-16 10:30:00,51.25,51.32,51.21,51.29,76796.0,49.0953,49.1623,49.0569,49.1336,76796.0
2024-02-16 11:00:00,51.3,51.34,51.27,51.33,49732.0,49.1432,49.1815,49.1144,49.1719,49732.0
2024-02-16 11:30:00,51.33,51.36,51.31,51.34,37634.0,49.1719,49.2006,49.1527,49.1815,37634.0
2024-02-16 12:00:00,51.32,51.35,51.3,51.35,23283.0,49.1623,49.1911,49.1432,49.1911,23283.0
2024-02-16 12:30:00,51.34,51.38,51.32,51.37,28158.0,49.1815,49.2198,49.1623,49.2102,28158.0
2024-02-16 13:00:00,51.36,51.36,51.29,51.35,34134.0,49.2006,49.2006,49.1336,49.1911,34134.0
2024-02-16 13:30:00,51.35,51.39,51.35,51.38,9228.0,49.1911,49.2294,49.1911,49.2198,9228.0
2024-02-16 14:00:00,51.39,51.43,51.39,51.41,11367.0,49.2294,49.2677,49.2294,49.2485,11367.0
2024-02-16 14:30:00,51.41,51.41,51.24,51.26,97499.0,49.2485,49.2485,49.0857,49.1048,97499.0
2024-02-16 15:00:00,51.27,51.29,51.24,51.29,74890.0,49.1144,49.1336,49.0857,49.1336,74890.0
2024-02-16 15:30:00,51.28,51.29,51.21,51.24,751418.0,49.124,49.1336,49.0569,49.0857,751418.0
2024-02-20 09:30:00,51.52,51.56,51.42,51.45,417066.0,49.3539,49.3922,49.2581,49.2869,417066.0
2024-02-20 10:00:00,51.45,51.46,51.38,51.44,62380.0,49.2869,49.2964,49.2198,49.2773,62380.0
2024-02-20 10:30:00,51.43,51.46,51.35,51.46,72575.0,49.2677,49.2964,49.1911,49.2964,72575.0
2024-02-20 11:00:00,51.46,51.48,51.4,51.41,66234.0,49.2964,49.3156,49.239,49.2485,66234.0
2024-02-20 11:30:00,51.4,51.41,51.35,51.35,39358.0,49.239,49.2485,49.1911,49.1911,39358.0
2024-02-20 12:00:00,51.35,51.35,51.3,51.31,27264.0,49.1911,49.1911,49.1432,49.1527,27264.0
2024-02-20 12:30:00,51.32,51.35,51.26,51.34,30624.0,49.1623,49.1911,49.1048,49.1815,30624.0
2024-02-20 13:00:00,51.34,51.35,51.28,51.3,27653.0,49.1815,49.1911,49.124,49.1432,27653.0
2024-02-20 13:30:00,51.3,51.35,51.28,51.35,21489.0,49.1432,49.1911,49.124,49.1911,21489.0
2024-02-20 14:00:00,51.34,51.34,51.29,51.34,36850.0,49.1815,49.1815,49.1336,49.1815,36850.0
2024-02-20 14:30:00,51.33,51.37,51.32,51.36,39363.0,49.1719,49.2102,49.1623,49.2006,39363.0
2024-02-20 15:00:00,51.35,51.39,51.32,51.39,99788.0,49.1911,49.2294,49.1623,49.2294,99788.0
2024-02-20 15:30:00,51.38,51.4,51.3,51.4,282134.0,49.2198,49.239,49.1432,49.239,282134.0
2024-02-21 09:30:00,51.36,51.44,51.3,51.41,121284.0,49.2006,49.2773,49.1432,49.2485,121284.0
2024-02-21 10:00:00,51.41,51.45,51.34,51.35,168036.0,49.2485,49.2869,49.1815,49.1911,168036.0
2024-02-21 10:30:00,51.35,51.36,51.3,51.3,115130.0,49.1911,49.2006,49.1432,49.1432,115130.0
2024-02-21 11:00:00,51.3,51.4,51.29,51.37,46873.0,49.1432,49.239,49.1336,49.2102,46873.0
2024-02-21 11:30:00,51.36,51.38,51.33,51.38,15934.0,49.2006,49.2198,49.1719,49.2198,15934.0
2024-02-21 12:00:00,51.38,51.38,51.3,51.3,18491.0,49.2198,49.2198,49.1432,49.1432,18491.0
2024-02-21 12:30:00,51.31,51.33,51.27,51.33,21487.0,49.1527,49.1719,49.1144,49.1719,21487.0
2024-02-21 13:00:00,51.32,51.32,51.21,51.3,113560.0,49.1623,49.1623,49.0569,49.1432,113560.0
2024-02-21 13:30:00,51.3,51.32,51.28,51.31,32020.0,49.1432,49.1623,49.124,49.1527,32020.0
2024-02-21 14:00:00,51.29,51.39,51.26,51.31,74338.0,49.1336,49.2294,49.1048,49.1527,74338.0
2024-02-21 14:30:00,51.31,51.32,51.25,51.31,45855.0,49.1527,49.1623,49.0953,49.1527,45855.0
2024-02-21 15:00:00,51.31,51.31,51.22,51.28,43066.0,49.1527,49.1527,49.0665,49.124,43066.0
2024-02-21 15:30:00,51.3,51.44,51.29,51.43,132409.0,49.1432,49.2773,49.1336,49.2677,132409.0
2024-02-22 09:30:00,51.8,51.95,51.8,51.93,162713.0,49.6221,49.7658,49.6221,49.7467,162713.0
2024-02-22 10:00:00,51.92,51.92,51.77,51.83,215483.0,49.7371,49.7371,49.5934,49.6509,215483.0
2024-02-22 10:30:00,51.83,51.85,51.75,51.77,77537.0,49.6509,49.67,49.5742,49.5934,77537.0
2024-02-22 11:00:00,51.76,51.85,51.76,51.83,66284.0,49.5838,49.67,49.5838,49.6509,66284.0
2024-02-22 11:30:00,51.83,51.83,51.77,51.8,46007.0,49.6509,49.6509,49.5934,49.6221,46007.0
2024-02-22 12:00:00,51.8,51.87,51.78,51.87,31408.0,49.6221,49.6892,49.603,49.6892,31408.0
2024-02-22 12:30:00,51.88,51.9,51.86,51.9,20564.0,49.6988,49.7179,49.6796,49.7179,20564.0
2024-02-22 13:00:00,51.89,51.91,51.85,51.9,22869.0,49.7084,49.7275,49.67,49.7179,22869.0
2024-02-22 13:30:00,51.9,51.95,51.9,51.93,18061.0,49.7179,49.7658,49.7179,49.7467,18061.0
2024-02-22 14:00:00,51.93,52.0,51.93,52.0,38940.0,49.7467,49.8137,49.7467,49.8137,38940.0
2024-02-22 14:30:00,52.0,52.0,51.91,51.93,70057.0,49.8137,49.8137,49.7275,49.7467,70057.0
2024-02-22 15:00:00,51.93,51.97,51.92,51.96,85953.0,49.7467,49.785,49.7371,49.7754,85953.0
2024-02-22 15:30:00,51.96,51.99,51.93,51.97,157647.0,49.7754,49.8042,49.7467,49.785,157647.0
2024-02-23 09:30:00,52.07,52.07,51.98,52.0,51464.0,49.8808,49.8808,49.7946,49.8137,51464.0
2024-02-23 10:00:00,52.0,52.04,51.97,52.01,18701.0,49.8137,49.8521,49.785,49.8233,18701.0
2024-02-23 10:30:00,52.01,52.04,51.97,52.0,21184.0,49.8233,49.8521,49.785,49.8137,21184.0
2024-02-23 11:00:00,52.01,52.01,51.92,52.0,21721.0,49.8233,49.8233,49.7371,49.8137,21721.0
2024-02-23 11:30:00,52.01,52.06,52.0,52.05,16940.0,49.8233,49.8712,49.8137,49.8616,16940.0
2024-02-23 12:00:00,52.07,52.1,52.03,52.05,31669.0,49.8808,49.9095,49.8425,49.8616,31669.0
2024-02-23 12:30:00,52.05,52.09,52.02,52.07,17739.0,49.8616,49.8999,49.8329,49.8808,17739.0
2024-02-23 13:00:00,52.07,52.08,52.05,52.08,10260.0,49.8808,49.8904,49.8616,49.8904,10260.0
2024-02-23 13:30:00,52.08,52.09,52.05,52.05,16193.0,49.8904,49.8999,49.8616,49.8616,16193.0
2024-02-23 14:00:00,52.04,52.05,51.97,51.98,12771.0,49.8521,49.8616,49.785,49.7946,12771.0
2024-02-23 14:30:00,51.98,52.04,51.98,52.04,19297.0,49.7946,49.8521,49.7946,49.8521,19297.0
2024-02-23 15:00:00,52.04,52.05,51.99,51.99,13283.0,49.8521,49.8616,49.8042,49.8042,13283.0
2024-02-23 15:30:00,52.0,52.05,51.99,52.02,46262.0,49.8137,49.8616,49.8042,49.8329,46262.0
2024-02-26 09:30:00,51.94,52.01,51.92,51.99,78594.0,49.7563,49.8233,49.7371,49.8042,78594.0
2024-02-26 10:00:00,51.99,51.99,51.9,51.93,280790.0,49.8042,49.8042,49.7179,49.7467,280790.0
2024-02-26 10:30:00,51.94,51.97,51.9,51.91,72331.0,49.7563,49.785,49.7179,49.7275,72331.0
2024-02-26 11:00:00,51.91,51.92,51.86,51.9,38183.0,49.7275,49.7371,49.6796,49.7179,38183.0
2024-02-26 11:30:00,51.9,51.91,51.88,51.91,24730.0,49.7179,49.7275,49.6988,49.7275,24730.0
2024-02-26 12:00:00,51.9,51.92,51.88,51.91,21374.0,49.7179,49.7371,49.6988,49.7275,21374.0
2024-02-26 12:30:00,51.91,51.92,51.86,51.89,31424.0,49.7275,49.7371,49.6796,49.7084,31424.0
2024-02-26 13:00:00,51.89,51.91,51.83,51.83,38760.0,49.7084,49.7275,49.6509,49.6509,38760.0
2024-02-26 13:30:00,51.83,51.85,51.81,51.85,50148.0,49.6509,49.67,49.6317,49.67,50148.0
2024-02-26 14:00:00,51.86,51.9,51.85,51.89,57714.0,49.6796,49.7179,49.67,49.7084,57714.0
2024-02-26 14:30:00,51.9,51.9,51.86,51.88,67480.0,49.7179,49.7179,49.6796,49.6988,67480.0
2024-02-26 15:00:00,51.88,51.94,51.87,51.94,50424.0,49.6988,49.7563,49.6892,49.7563,50424.0
2024-02-26 15:30:00,51.94,51.94,51.88,51.88,114412.0,49.7563,49.7563,49.6988,49.6988,114412.0
2024-02-27 09:30:00,51.93,51.97,51.9,51.97,88154.0,49.7467,49.785,49.7179,49.785,88154.0
2024-02-27 10:00:00,51.98,52.03,51.95,51.98,73261.0,49.7946,49.8425,49.7658,49.7946,73261.0
2024-02-27 10:30:00,51.98,52.03,51.95,52.03,21590.0,49.7946,49.8425,49.7658,49.8425,21590.0
2024-02-27 11:00:00,52.04,52.04,52.01,52.02,36936.0,49.8521,49.8521,49.8233,49.8329,36936.0
2024-02-27 11:30:00,52.02,52.03,51.98,52.01,20693.0,49.8329,49.8425,49.7946,49.8233,20693.0
2024-02-27 12:00:00,52.01,52.01,51.94,51.97,22002.0,49.8233,49.8233,49.7563,49.785,22002.0
2024-02-27 12:30:00,51.96,51.99,51.95,51.97,14828.0,49.7754,49.8042,49.7658,49.785,14828.0
2024-02-27 13:00:00,51.96,52.03,51.94,51.98,24757.0,49.7754,49.8425,49.7563,49.7946,24757.0
2024-02-27 13:30:00,51.97,52.02,51.97,52.01,15792.0,49.785,49.8329,49.785,49.8233,15792.0
2024-02-27 14:00:00,52.01,52.02,51.96,51.98,21477.0,49.8233,49.8329,49.7754,49.7946,21477.0
2024-02-27 14:30:00,51.97,51.99,51.93,51.97,34364.0,49.785,49.8042,49.7467,49.785,34364.0
2024-02-27 15:00:00,51.98,52.0,51.95,51.99,54739.0,49.7946,49.8137,49.7658,49.8042,54739.0
2024-02-27 15:30:00,51.99,52.01,51.96,51.99,47404.0,49.8042,49.8233,49.7754,49.8042,47404.0
2024-02-28 09:30:00,51.58,51.63,51.55,51.57,24816.0,49.4114,49.4593,49.3827,49.4018,24816.0
2024-02-28 10:00:00,51.57,51.6,51.56,51.6,21527.0,49.4018,49.4306,49.3922,49.4306,21527.0
2024-02-28 10:30:00,51.59,51.6,51.56,51.6,18570.0,49.421,49.4306,49.3922,49.4306,18570.0
2024-02-28 11:00:00,51.6,51.63,51.56,51.58,28645.0,49.4306,49.4593,49.3922,49.4114,28645.0
2024-02-28 11:30:00,51.59,51.64,51.55,51.64,26830.0,49.421,49.4689,49.3827,49.4689,26830.0
2024-02-28 12:00:00,51.64,51.66,51.61,51.61,26463.0,49.4689,49.488,49.4401,49.4401,26463.0
2024-02-28 12:30:00,51.61,51.62,51.56,51.61,14865.0,49.4401,49.4497,49.3922,49.4401,14865.0
2024-02-28 13:00:00,51.6,51.64,51.57,51.64,16402.0,49.4306,49.4689,49.4018,49.4689,16402.0
2024-02-28 13:30:00,51.64,51.65,51.61,51.61,31528.0,49.4689,49.4784,49.4401,49.4401,31528.0
2024-02-28 14:00:00,51.62,51.62,51.54,51.57,25784.0,49.4497,49.4497,49.3731,49.4018,25784.0
2024-02-28 14:30:00,51.56,51.56,51.51,51.55,26947.0,49.3922,49.3922,49.3443,49.3827,26947.0
2024-02-28 15:00:00,51.58,51.61,51.54,51.61,20518.0,49.4114,49.4401,49.3731,49.4401,20518.0
2024-02-28 15:30:00,51.6,51.6,51.55,51.58,188804.0,49.4306,49.4306,49.3827,49.4114,188804.0
2024-02-29 09:30:00,51.83,51.88,51.79,51.87,202463.0,49.6509,49.6988,49.6126,49.6892,202463.0
2024-02-29 10:00:00,51.87,51.92,51.78,51.81,122666.0,49.6892,49.7371,49.603,49.6317,122666.0
2024-02-29 10:30:00,51.81,51.82,51.69,51.69,126769.0,49.6317,49.6413,49.5168,49.5168,126769.0
2024-02-29 11:00:00,51.7,51.7,51.63,51.64,148305.0,49.5263,49.5263,49.4593,49.4689,148305.0
2024-02-29 11:30:00,51.63,51.63,51.51,51.59,79959.0,49.4593,49.4593,49.3443,49.421,79959.0
2024-02-29 12:00:00,51.59,51.62,51.54,51.55,46568.0,49.421,49.4497,49.3731,49.3827,46568.0
2024-02-29 12:30:00,51.55,51.62,51.54,51.62,38438.0,49.3827,49.4497,49.3731,49.4497,38438.0
2024-02-29 13:00:00,51.61,51.67,51.61,51.66,22821.0,49.4401,49.4976,49.4401,49.488,22821.0
2024-02-29 13:30:00,51.66,51.7,51.65,51.7,59369.0,49.488,49.5263,49.4784,49.5263,59369.0
2024-02-29 14:00:00,51.7,51.72,51.66,51.67,84849.0,49.5263,49.5455,49.488,49.4976,84849.0
2024-02-29 14:30:00,51.68,51.69,51.62,51.65,76253.0,49.5072,49.5168,49.4497,49.4784,76253.0
2024-02-29 15:00:00,51.66,51.68,51.64,51.67,182480.0,49.488,49.5072,49.4689,49.4976,182480.0
2024-02-29 15:30:00,51.67,51.74,51.67,51.7,522173.0,49.4976,49.5647,49.4976,49.5263,522173.0
2024-03-01 09:30:00,51.95,52.01,51.8,51.83,534358.0,49.7658,49.8233,49.6221,49.6509,534358.0
2024-03-01 10:00:00,51.84,52.15,51.84,52.15,77258.0,49.6605,49.9574,49.6605,49.9574,77258.0
2024-03-01 10:30:00,52.15,52.24,52.11,52.21,57733.0,49.9574,50.0436,49.9191,50.0149,57733.0
2024-03-01 11:00:00,52.21,52.24,52.14,52.15,18428.0,50.0149,50.0436,49.9478,49.9574,18428.0
2024-03-01 11:30:00,52.16,52.22,52.14,52.2,66485.0,49.967,50.0245,49.9478,50.0053,66485.0
2024-03-01 12:00:00,52.19,52.26,52.18,52.25,28127.0,49.9957,50.0628,49.9862,50.0532,28127.0
2024-03-01 12:30:00,52.25,52.27,52.22,52.23,32799.0,50.0532,50.0724,50.0245,50.0341,32799.0
2024-03-01 13:00:00,52.24,52.28,52.22,52.26,22525.0,50.0436,50.082,50.0245,50.0628,22525.0
2024-03-01 13:30:00,52.26,52.29,52.25,52.29,34357.0,50.0628,50.0915,50.0532,50.0915,34357.0
2024-03-01 14:00:00,52.29,52.31,52.27,52.3,39713.0,50.0915,50.1107,50.0724,50.1011,39713.0
2024-03-01 14:30:00,52.31,52.32,52.26,52.29,15167.0,50.1107,50.1203,50.0628,50.0915,15167.0
2024-03-01 15:00:00,52.29,52.29,52.24,52.25,35225.0,50.0915,50.0915,50.0436,50.0532,35225.0
2024-03-01 15:30:00,52.25,52.27,52.23,52.27,65831.0,50.0532,50.0724,50.0341,50.0724,65831.0
2024-03-04 09:30:00,52.13,52.19,52.1,52.14,95857.0,49.9383,49.9957,49.9095,49.9478,95857.0
2024-03-04 10:00:00,52.14,52.15,52.08,52.13,96370.0,49.9478,49.9574,49.8904,49.9383,96370.0
2024-03-04 10:30:00,52.13,52.18,52.12,52.16,57723.0,49.9383,49.9862,49.9287,49.967,57723.0
2024-03-04 11:00:00,52.16,52.21,52.16,52.16,46517.0,49.967,50.0149,49.967,49.967,46517.0
2024-03-04 11:30:00,52.17,52.21,52.16,52.2,43130.0,49.9766,50.0149,49.967,50.0053,43130.0
2024-03-04 12:00:00,52.19,52.23,52.16,52.22,45475.0,49.9957,50.0341,49.967,50.0245,45475.0
2024-03-04 12:30:00,52.22,52.22,52.17,52.18,34251.0,50.0245,50.0245,49.9766,49.9862,34251.0
2024-03-04 13:00:00,52.18,52.19,52.12,52.15,38568.0,49.9862,49.9957,49.9287,49.9574,38568.0
2024-03-04 13:30:00,52.14,52.17,52.14,52.15,25018.0,49.9478,49.9766,49.9478,49.9574,25018.0
2024-03-04 14:00:00,52.16,52.17,52.13,52.16,22529.0,49.967,49.9766,49.9383,49.967,22529.0
2024-03-04 14:30:00,52.16,52.23,52.15,52.21,138010.0,49.967,50.0341,49.9574,50.0149,138010.0
2024-03-04 15:00:00,52.21,52.22,52.19,52.19,66239.0,50.0149,50.0245,49.9957,49.9957,66239.0
2024-03-04 15:30:00,52.2,52.21,52.13,52.14,95704.0,50.0053,50.0149,49.9383,49.9478,95704.0
2024-03-05 09:30:00,52.12,52.12,52.03,52.08,51601.0,49.9287,49.9287,49.8425,49.8904,51601.0
2024-03-05 10:00:00,52.09,52.27,52.09,52.11,79975.0,49.8999,50.0724,49.8999,49.9191,79975.0
2024-03-05 10:30:00,52.1,52.13,52.06,52.09,49867.0,49.9095,49.9383,49.8712,49.8999,49867.0
2024-03-05 11:00:00,52.09,52.09,52.03,52.05,49684.0,49.8999,49.8999,49.8425,49.8616,49684.0
2024-03-05 11:30:00,52.06,52.08,51.98,52.02,57397.0,49.8712,49.8904,49.7946,49.8329,57397.0
2024-03-05 12:00:00,52.02,52.09,52.01,52.09,37750.0,49.8329,49.8999,49.8233,49.8999,37750.0
2024-03-05 12:30:00,52.08,52.08,52.02,52.05,56726.0,49.8904,49.8904,49.8329,49.8616,56726.0
2024-03-05 13:00:00,52.04,52.05,51.99,52.01,56384.0,49.8521,49.8616,49.8042,49.8233,56384.0
2024-03-05 13:30:00,52.02,52.05,51.95,51.96,41125.0,49.8329,49.8616,49.7658,49.7754,41125.0
2024-03-05 14:00:00,51.96,52.01,51.94,52.0,60595.0,49.7754,49.8233,49.7563,49.8137,60595.0
2024-03-05 14:30:00,51.99,51.99,51.87,51.88,103199.0,49.8042,49.8042,49.6892,49.6988,103199.0
2024-03-05 15:00:00,51.88,51.9,51.81,51.83,76032.0,49.6988,49.7179,49.6317,49.6509,76032.0
2024-03-05 15:30:00,51.83,51.95,51.83,51.94,155478.0,49.6509,49.7658,49.6509,49.7563,155478.0
2024-03-06 09:30:00,52.55,52.6,52.54,52.57,149996.0,50.3406,50.3885,50.331,50.3598,149996.0
2024-03-06 10:00:00,52.57,52.6,52.48,52.5,122436.0,50.3598,50.3885,50.2736,50.2927,122436.0
2024-03-06 10:30:00,52.5,52.62,52.47,52.61,65329.0,50.2927,50.4077,50.264,50.3981,65329.0
2024-03-06 11:00:00,52.6,52.64,52.58,52.64,34474.0,50.3885,50.4268,50.3693,50.4268,34474.0
2024-03-06 11:30:00,52.65,52.73,52.61,52.71,28918.0,50.4364,50.513,50.3981,50.4939,28918.0
2024-03-06 12:00:00,52.71,52.73,52.68,52.72,18669.0,50.4939,50.513,50.4651,50.5035,18669.0
2024-03-06 12:30:00,52.72,52.73,52.65,52.66,22127.0,50.5035,50.513,50.4364,50.446,22127.0
2024-03-06 13:00:00,52.66,52.75,52.66,52.73,29275.0,50.446,50.5322,50.446,50.513,29275.0
2024-03-06 13:30:00,52.73,52.73,52.57,52.63,83744.0,50.513,50.513,50.3598,50.4172,83744.0
2024-03-06 14:00:00,52.62,52.62,52.51,52.61,65372.0,50.4077,50.4077,50.3023,50.3981,65372.0
2024-03-06 14:30:00,52.62,52.62,52.54,52.56,130355.0,50.4077,50.4077,50.331,50.3502,130355.0
2024-03-06 15:00:00,52.56,52.59,52.52,52.55,65094.0,50.3502,50.3789,50.3119,50.3406,65094.0
2024-03-06 15:30:00,52.56,52.59,52.51,52.59,98119.0,50.3502,50.3789,50.3023,50.3789,98119.0
2024-03-07 09:30:00,52.87,52.99,52.83,52.96,114640.0,50.6472,50.7621,50.6088,50.7334,114640.0
2024-03-07 10:00:00,52.97,52.98,52.91,52.97,108665.0,50.743,50.7525,50.6855,50.743,108665.0
2024-03-07 10:30:00,52.96,53.07,52.95,53.03,42093.0,50.7334,50.8387,50.7238,50.8004,42093.0
2024-03-07 11:00:00,53.03,53.1,53.01,53.09,27455.0,50.8004,50.8675,50.7813,50.8579,27455.0
2024-03-07 11:30:00,53.07,53.12,53.03,53.1,81159.0,50.8387,50.8866,50.8004,50.8675,81159.0
2024-03-07 12:00:00,53.11,53.12,53.08,53.09,24122.0,50.8771,50.8866,50.8483,50.8579,24122.0
2024-03-07 12:30:00,53.07,53.08,53.01,53.08,20504.0,50.8387,50.8483,50.7813,50.8483,20504.0
2024-03-07 13:00:00,53.09,53.14,53.08,53.13,14150.0,50.8579,50.9058,50.8483,50.8962,14150.0
2024-03-07 13:30:00,53.13,53.18,53.11,53.16,22023.0,50.8962,50.9441,50.8771,50.925,22023.0
2024-03-07 14:00:00,53.16,53.17,53.12,53.14,133325.0,50.925,50.9345,50.8866,50.9058,133325.0
2024-03-07 14:30:00,53.13,53.17,53.12,53.13,62749.0,50.8962,50.9345,50.8866,50.8962,62749.0
2024-03-07 15:00:00,53.13,53.14,53.09,53.12,171197.0,50.8962,50.9058,50.8579,50.8866,171197.0
2024-03-07 15:30:00,53.12,53.16,53.11,53.13,361244.0,50.8866,50.925,50.8771,50.8962,361244.0
2024-03-08 09:30:00,53.31,53.38,53.27,53.32,226106.0,51.0687,51.1357,51.0303,51.0782,226106.0
2024-03-08 10:00:00,53.33,53.36,53.25,53.29,46591.0,51.0878,51.1166,51.0112,51.0495,46591.0
2024-03-08 10:30:00,53.3,53.38,53.26,53.36,64700.0,51.0591,51.1357,51.0208,51.1166,64700.0
2024-03-08 11:00:00,53.36,53.36,53.12,53.12,78209.0,51.1166,51.1166,50.8866,50.8866,78209.0
2024-03-08 11:30:00,53.12,53.15,53.07,53.08,102158.0,50.8866,50.9154,50.8387,50.8483,102158.0
2024-03-08 12:00:00,53.08,53.14,53.06,53.13,63454.0,50.8483,50.9058,50.8292,50.8962,63454.0
2024-03-08 12:30:00,53.13,53.15,52.98,53.01,62868.0,50.8962,50.9154,50.7525,50.7813,62868.0
2024-03-08 13:00:00,52.99,53.02,52.95,52.97,98256.0,50.7621,50.7908,50.7238,50.743,98256.0
2024-03-08 13:30:00,52.97,52.99,52.9,52.96,111061.0,50.743,50.7621,50.6759,50.7334,111061.0
2024-03-08 14:00:00,52.96,53.05,52.96,53.05,41370.0,50.7334,50.8196,50.7334,50.8196,41370.0
2024-03-08 14:30:00,53.05,53.1,53.05,53.06,62150.0,50.8196,50.8675,50.8196,50.8292,62150.0
2024-03-08 15:00:00,53.07,53.1,52.97,52.98,58834.0,50.8387,50.8675,50.743,50.7525,58834.0
2024-03-08 15:30:00,52.97,53.01,52.96,52.99,128350.0,50.743,50.7813,50.7334,50.7621,128350.0
2024-03-11 09:30:00,52.76,52.83,52.72,52.73,77769.0,50.5418,50.6088,50.5035,50.513,77769.0
2024-03-11 10:00:00,52.73,52.73,52.63,52.66,76936.0,50.513,50.513,50.4172,50.446,76936.0
2024-03-11 10:30:00,52.66,52.74,52.64,52.73,60437.0,50.446,50.5226,50.4268,50.513,60437.0
2024-03-11 11:00:00,52.72,52.73,52.66,52.67,107809.0,50.5035,50.513,50.446,50.4556,107809.0
2024-03-11 11:30:00,52.67,52.77,52.64,52.77,44492.0,50.4556,50.5514,50.4268,50.5514,44492.0
2024-03-11 12:00:00,52.77,52.79,52.73,52.79,67266.0,50.5514,50.5705,50.513,50.5705,67266.0
2024-03-11 12:30:00,52.8,52.83,52.78,52.83,32394.0,50.5801,50.6088,50.5609,50.6088,32394.0
2024-03-11 13:00:00,52.82,52.86,52.79,52.84,89333.0,50.5993,50.6376,50.5705,50.6184,89333.0
2024-03-11 13:30:00,52.84,52.85,52.78,52.8,194555.0,50.6184,50.628,50.5609,50.5801,194555.0
2024-03-11 14:00:00,52.82,52.84,52.8,52.82,35135.0,50.5993,50.6184,50.5801,50.5993,35135.0
2024-03-11 14:30:00,52.83,52.87,52.79,52.84,43578.0,50.6088,50.6472,50.5705,50.6184,43578.0
2024-03-11 15:00:00,52.85,52.85,52.82,52.83,67330.0,50.628,50.628,50.5993,50.6088,67330.0
2024-03-11 15:30:00,52.82,52.85,52.78,52.84,148788.0,50.5993,50.628,50.5609,50.6184,148788.0
2024-03-12 09:30:00,52.99,53.04,52.8,52.98,71398.0,50.7621,50.81,50.5801,50.7525,71398.0
2024-03-12 10:00:00,53.0,53.06,52.93,53.05,39177.0,50.7717,50.8292,50.7046,50.8196,39177.0
2024-03-12 10:30:00,53.05,53.14,53.04,53.11,81969.0,50.8196,50.9058,50.81,50.8771,81969.0
2024-03-12 11:00:00,53.11,53.18,53.09,53.16,65520.0,50.8771,50.9441,50.8579,50.925,65520.0
2024-03-12 11:30:00,53.16,53.23,53.15,53.21,29627.0,50.925,50.992,50.9154,50.9729,29627.0
2024-03-12 12:00:00,53.21,53.21,53.15,53.16,29141.0,50.9729,50.9729,50.9154,50.925,29141.0
2024-03-12 12:30:00,53.16,53.17,53.1,53.13,152275.0,50.925,50.9345,50.8675,50.8962,152275.0
2024-03-12 13:00:00,53.13,53.16,53.06,53.13,46562.0,50.8962,50.925,50.8292,50.8962,46562.0
2024-03-12 13:30:00,53.14,53.18,53.14,53.18,26069.0,50.9058,50.9441,50.9058,50.9441,26069.0
2024-03-12 14:00:00,53.17,53.23,53.17,53.23,26203.0,50.9345,50.992,50.9345,50.992,26203.0
2024-03-12 14:30:00,53.22,53.25,53.18,53.23,39319.0,50.9824,51.0112,50.9441,50.992,39319.0
2024-03-12 15:00:00,53.22,53.25,53.21,53.25,47260.0,50.9824,51.0112,50.9729,51.0112,47260.0
2024-03-12 15:30:00,53.25,53.28,53.22,53.28,256037.0,51.0112,51.0399,50.9824,51.0399,256037.0
2024-03-13 09:30:00,53.2,53.28,53.18,53.23,47166.0,50.9633,51.0399,50.9441,50.992,47166.0
2024-03-13 10:00:00,53.23,53.29,53.21,53.27,40737.0,50.992,51.0495,50.9729,51.0303,40737.0
2024-03-13 10:30:00,53.27,53.3,53.23,53.26,31992.0,51.0303,51.0591,50.992,51.0208,31992.0
2024-03-13 11:00:00,53.25,53.28,53.24,53.26,550981.0,51.0112,51.0399,51.0016,51.0208,550981.0
2024-03-13 11:30:00,53.25,53.27,53.22,53.26,34901.0,51.0112,51.0303,50.9824,51.0208,34901.0
2024-03-13 12:00:00,53.25,53.26,53.23,53.23,30276.0,51.0112,51.0208,50.992,50.992,30276.0
2024-03-13 12:30:00,53.24,53.27,53.21,53.27,22143.0,51.0016,51.0303,50.9729,51.0303,22143.0
2024-03-13 13:00:00,53.28,53.34,53.26,53.34,88392.0,51.0399,51.0974,51.0208,51.0974,88392.0
2024-03-13 13:30:00,53.34,53.35,53.31,53.33,17084.0,51.0974,51.107,51.0687,51.0878,17084.0
2024-03-13 14:00:00,53.32,53.33,53.29,53.3,30411.0,51.0782,51.0878,51.0495,51.0591,30411.0
2024-03-13 14:30:00,53.3,53.32,53.26,53.26,22911.0,51.0591,51.0782,51.0208,51.0208,22911.0
2024-03-13 15:00:00,53.27,53.29,53.17,53.2,36879.0,51.0303,51.0495,50.9345,50.9633,36879.0
2024-03-13 15:30:00,53.2,53.25,53.2,53.23,79457.0,50.9633,51.0112,50.9633,50.992,79457.0
2024-03-14 09:30:00,53.27,53.27,53.01,53.03,68253.0,51.0303,51.0303,50.7813,50.8004,68253.0
2024-03-14 10:00:00,53.02,53.08,52.97,52.99,44086.0,50.7908,50.8483,50.743,50.7621,44086.0
2024-03-14 10:30:00,53.02,53.05,52.89,52.91,58899.0,50.7908,50.8196,50.6663,50.6855,58899.0
2024-03-14 11:00:00,52.91,52.96,52.82,52.85,73729.0,50.6855,50.7334,50.5993,50.628,73729.0
2024-03-14 11:30:00,52.85,52.93,52.84,52.92,888468.0,50.628,50.7046,50.6184,50.6951,888468.0
2024-03-14 12:00:00,52.94,52.96,52.87,52.95,57825.0,50.7142,50.7334,50.6472,50.7238,57825.0
2024-03-14 12:30:00,52.95,52.97,52.89,52.9,68040.0,50.7238,50.743,50.6663,50.6759,68040.0
2024-03-14 13:00:00,52.89,52.9,52.81,52.82,86540.0,50.6663,50.6759,50.5897,50.5993,86540.0
2024-03-14 13:30:00,52.79,52.89,52.78,52.88,47891.0,50.5705,50.6663,50.5609,50.6567,47891.0
2024-03-14 14:00:00,52.89,52.91,52.87,52.87,41517.0,50.6663,50.6855,50.6472,50.6472,41517.0
2024-03-14 14:30:00,52.87,52.9,52.83,52.85,106342.0,50.6472,50.6759,50.6088,50.628,106342.0
2024-03-14 15:00:00,52.83,52.83,52.74,52.77,91477.0,50.6088,50.6088,50.5226,50.5514,91477.0
2024-03-14 15:30:00,52.76,52.9,52.69,52.9,171350.0,50.5418,50.6759,50.4747,50.6759,171350.0
2024-03-15 09:30:00,52.86,52.95,52.84,52.84,77177.0,50.6376,50.7238,50.6184,50.6184,77177.0
2024-03-15 10:00:00,52.83,52.92,52.8,52.89,103710.0,50.6088,50.6951,50.5801,50.6663,103710.0
2024-03-15 10:30:00,52.88,52.95,52.88,52.9,39346.0,50.6567,50.7238,50.6567,50.6759,39346.0
2024-03-15 11:00:00,52.91,52.93,52.87,52.93,62450.0,50.6855,50.7046,50.6472,50.7046,62450.0
2024-03-15 11:30:00,52.92,52.92,52.84,52.84,78701.0,50.6951,50.6951,50.6184,50.6184,78701.0
2024-03-15 12:00:00,52.84,52.84,52.79,52.79,27036.0,50.6184,50.6184,50.5705,50.5705,27036.0
2024-03-15 12:30:00,52.79,52.8,52.67,52.67,45676.0,50.5705,50.5801,50.4556,50.4556,45676.0
2024-03-15 13:00:00,52.67,52.77,52.67,52.73,62417.0,50.4556,50.5514,50.4556,50.513,62417.0
2024-03-15 13:30:00,52.75,52.78,52.73,52.77,15803.0,50.5322,50.5609,50.513,50.5514,15803.0
2024-03-15 14:00:00,52.78,52.79,52.75,52.76,30307.0,50.5609,50.5705,50.5322,50.5418,30307.0
2024-03-15 14:30:00,52.76,52.82,52.76,52.8,71253.0,50.5418,50.5993,50.5418,50.5801,71253.0
2024-03-15 15:00:00,52.81,52.83,52.78,52.82,67352.0,50.5897,50.6088,50.5609,50.5993,67352.0
2024-03-15 15:30:00,52.81,52.82,52.77,52.81,110655.0,50.5897,50.5993,50.5514,50.5897,110655.0
2024-03-18 09:30:00,52.98,53.02,52.85,52.87,87407.0,50.7525,50.7908,50.628,50.6472,87407.0
2024-03-18 10:00:00,52.87,52.96,52.84,52.9,100611.0,50.6472,50.7334,50.6184,50.6759,100611.0
2024-03-18 10:30:00,52.9,52.9,52.84,52.85,49833.0,50.6759,50.6759,50.6184,50.628,49833.0
2024-03-18 11:00:00,52.86,52.88,52.84,52.88,32831.0,50.6376,50.6567,50.6184,50.6567,32831.0
2024-03-18 11:30:00,52.87,52.88,52.83,52.88,32693.0,50.6472,50.6567,50.6088,50.6567,32693.0
2024-03-18 12:00:00,52.87,52.87,52.83,52.85,29033.0,50.6472,50.6472,50.6088,50.628,29033.0
2024-03-18 12:30:00,52.84,52.85,52.79,52.79,61969.0,50.6184,50.628,50.5705,50.5705,61969.0
2024-03-18 13:00:00,52.79,52.83,52.77,52.83,19401.0,50.5705,50.6088,50.5514,50.6088,19401.0
2024-03-18 13:30:00,52.84,52.84,52.77,52.81,13180.0,50.6184,50.6184,50.5514,50.5897,13180.0
2024-03-18 14:00:00,52.82,52.86,52.81,52.86,14150.0,50.5993,50.6376,50.5897,50.6376,14150.0
2024-03-18 14:30:00,52.87,52.87,52.82,52.85,63151.0,50.6472,50.6472,50.5993,50.628,63151.0
2024-03-18 15:00:00,52.85,52.87,52.84,52.85,25306.0,50.628,50.6472,50.6184,50.628,25306.0
2024-03-18 15:30:00,52.85,52.86,52.79,52.82,56284.0,50.628,50.6376,50.5705,50.5993,56284.0
2024-03-19 09:30:00,52.71,52.71,52.59,52.62,63347.0,50.4939,50.4939,50.3789,50.4077,63347.0
2024-03-19 10:00:00,52.63,52.64,52.59,52.61,55305.0,50.4172,50.4268,50.3789,50.3981,55305.0
2024-03-19 10:30:00,52.62,52.7,52.62,52.67,48512.0,50.4077,50.4843,50.4077,50.4556,48512.0
2024-03-19 11:00:00,52.66,52.68,52.64,52.68,43952.0,50.446,50.4651,50.4268,50.4651,43952.0
2024-03-19 11:30:00,52.7,52.77,52.69,52.77,49451.0,50.4843,50.5514,50.4747,50.5514,49451.0
2024-03-19 12:00:00,52.77,52.84,52.74,52.83,26821.0,50.5514,50.6184,50.5226,50.6088,26821.0
2024-03-19 12:30:00,52.84,52.89,52.83,52.88,23090.0,50.6184,50.6663,50.6088,50.6567,23090.0
2024-03-19 13:00:00,52.88,52.94,52.81,52.84,84109.0,50.6567,50.7142,50.5897,50.6184,84109.0
2024-03-19 13:30:00,52.84,52.86,52.82,52.84,18106.0,50.6184,50.6376,50.5993,50.6184,18106.0
2024-03-19 14:00:00,52.83,52.84,52.8,52.81,41849.0,50.6088,50.6184,50.5801,50.5897,41849.0
2024-03-19 14:30:00,52.81,52.84,52.79,52.82,37203.0,50.5897,50.6184,50.5705,50.5993,37203.0
2024-03-19 15:00:00,52.82,52.82,52.77,52.79,39127.0,50.5993,50.5993,50.5514,50.5705,39127.0
2024-03-19 15:30:00,52.78,52.82,52.77,52.8,85843.0,50.5609,50.5993,50.5514,50.5801,85843.0
2024-03-20 09:30:00,52.82,52.83,52.77,52.82,41452.0,50.5993,50.6088,50.5514,50.5993,41452.0
2024-03-20 10:00:00,52.81,52.85,52.8,52.84,27702.0,50.5897,50.628,50.5801,50.6184,27702.0
2024-03-20 10:30:00,52.83,52.85,52.8,52.83,40577.0,50.6088,50.628,50.5801,50.6088,40577.0
2024-03-20 11:00:00,52.82,52.89,52.82,52.86,24086.0,50.5993,50.6663,50.5993,50.6376,24086.0
2024-03-20 11:30:00,52.87,52.87,52.81,52.83,30953.0,50.6472,50.6472,50.5897,50.6088,30953.0
2024-03-20 12:00:00,52.83,52.87,52.83,52.86,20665.0,50.6088,50.6472,50.6088,50.6376,20665.0
2024-03-20 12:30:00,52.86,52.89,52.83,52.88,18455.0,50.6376,50.6663,50.6088,50.6567,18455.0
2024-03-20 13:00:00,52.89,52.89,52.83,52.87,9379.0,50.6663,50.6663,50.6088,50.6472,9379.0
2024-03-20 13:30:00,52.87,52.9,52.84,52.89,26036.0,50.6472,50.6759,50.6184,50.6663,26036.0
2024-03-20 14:00:00,52.9,53.16,52.9,53.06,125423.0,50.6759,50.925,50.6759,50.8292,125423.0
2024-03-20 14:30:00,53.09,53.32,52.89,53.28,165016.0,50.8579,51.0782,50.6663,51.0399,165016.0
2024-03-20 15:00:00,53.29,53.4,53.26,53.4,108153.0,51.0495,51.1549,51.0208,51.1549,108153.0
2024-03-20 15:30:00,53.39,53.43,53.33,53.39,88592.0,51.1453,51.1836,51.0878,51.1453,88592.0
2024-03-21 09:30:00,53.55,53.59,53.49,53.51,116158.0,51.2986,51.3369,51.2411,51.2602,116158.0
2024-03-21 10:00:00,53.51,53.52,53.44,53.48,44745.0,51.2602,51.2698,51.1932,51.2315,44745.0
2024-03-21 10:30:00,53.47,53.55,53.45,53.51,70679.0,51.2219,51.2986,51.2028,51.2602,70679.0
2024-03-21 11:00:00,53.52,53.52,53.44,53.45,28658.0,51.2698,51.2698,51.1932,51.2028,28658.0
2024-03-21 11:30:00,53.46,53.49,53.45,53.46,38429.0,51.2123,51.2411,51.2028,51.2123,38429.0
2024-03-21 12:00:00,53.46,53.49,53.44,53.49,26113.0,51.2123,51.2411,51.1932,51.2411,26113.0
2024-03-21 12:30:00,53.49,53.49,53.44,53.48,12985.0,51.2411,51.2411,51.1932,51.2315,12985.0
2024-03-21 13:00:00,53.47,53.51,53.43,53.46,181689.0,51.2219,51.2602,51.1836,51.2123,181689.0
2024-03-21 13:30:00,53.45,53.45,53.41,53.41,69518.0,51.2028,51.2028,51.1645,51.1645,69518.0
2024-03-21 14:00:00,53.41,53.44,53.39,53.43,21962.0,51.1645,51.1932,51.1453,51.1836,21962.0
2024-03-21 14:30:00,53.43,53.44,53.38,53.41,106342.0,51.1836,51.1932,51.1357,51.1645,106342.0
2024-03-21 15:00:00,53.41,53.42,53.38,53.41,80503.0,51.1645,51.174,51.1357,51.1645,80503.0
2024-03-21 15:30:00,53.41,53.43,53.37,53.39,160961.0,51.1645,51.1836,51.1261,51.1453,160961.0
2024-03-22 09:30:00,53.26,53.32,53.23,53.23,58233.0,51.0208,51.0782,50.992,50.992,58233.0
2024-03-22 10:00:00,53.25,53.26,53.15,53.19,48054.0,51.0112,51.0208,50.9154,50.9537,48054.0
2024-03-22 10:30:00,53.19,53.21,53.17,53.18,38897.0,50.9537,50.9729,50.9345,50.9441,38897.0
2024-03-22 11:00:00,53.18,53.24,53.17,53.24,71944.0,50.9441,51.0016,50.9345,51.0016,71944.0
2024-03-22 11:30:00,53.25,53.25,53.17,53.19,44355.0,51.0112,51.0112,50.9345,50.9537,44355.0
2024-03-22 12:00:00,53.2,53.21,53.15,53.18,41517.0,50.9633,50.9729,50.9154,50.9441,41517.0
2024-03-22 12:30:00,53.18,53.21,53.14,53.2,60149.0,50.9441,50.9729,50.9058,50.9633,60149.0
2024-03-22 13:00:00,53.21,53.24,53.19,53.2,19856.0,50.9729,51.0016,50.9537,50.9633,19856.0
2024-03-22 13:30:00,53.21,53.23,53.19,53.22,31719.0,50.9729,50.992,50.9537,50.9824,31719.0
2024-03-22 14:00:00,53.22,53.22,53.17,53.2,36457.0,50.9824,50.9824,50.9345,50.9633,36457.0
2024-03-22 14:30:00,53.2,53.2,53.16,53.2,23175.0,50.9633,50.9633,50.925,50.9633,23175.0
2024-03-22 15:00:00,53.19,53.2,53.12,53.15,19099.0,50.9537,50.9633,50.8866,50.9154,19099.0
2024-03-22 15:30:00,53.15,53.19,53.14,53.17,46245.0,50.9154,50.9537,50.9058,50.9345,46245.0
2024-03-25 09:30:00,53.08,53.17,53.06,53.16,63084.0,50.8483,50.9345,50.8292,50.925,63084.0
2024-03-25 10:00:00,53.17,53.27,53.17,53.25,39693.0,50.9345,51.0303,50.9345,51.0112,39693.0
2024-03-25 10:30:00,53.24,53.24,53.2,53.23,52223.0,51.0016,51.0016,50.9633,50.992,52223.0
2024-03-25 11:00:00,53.23,53.24,53.19,53.23,31215.0,50.992,51.0016,50.9537,50.992,31215.0
2024-03-25 11:30:00,53.22,53.23,53.19,53.2,32508.0,50.9824,50.992,50.9537,50.9633,32508.0
2024-03-25 12:00:00,53.2,53.2,53.17,53.2,20310.0,50.9633,50.9633,50.9345,50.9633,20310.0
2024-03-25 12:30:00,53.2,53.2,53.17,53.19,16899.0,50.9633,50.9633,50.9345,50.9537,16899.0
2024-03-25 13:00:00,53.19,53.2,53.17,53.2,20586.0,50.9537,50.9633,50.9345,50.9633,20586.0
2024-03-25 13:30:00,53.19,53.21,53.18,53.2,17310.0,50.9537,50.9729,50.9441,50.9633,17310.0
2024-03-25 14:00:00,53.2,53.22,53.19,53.22,19438.0,50.9633,50.9824,50.9537,50.9824,19438.0
2024-03-25 14:30:00,53.22,53.23,53.18,53.19,22179.0,50.9824,50.992,50.9441,50.9537,22179.0
2024-03-25 15:00:00,53.18,53.19,53.14,53.16,71246.0,50.9441,50.9537,50.9058,50.925,71246.0
2024-03-25 15:30:00,53.16,53.18,53.1,53.12,86099.0,50.925,50.9441,50.8675,50.8866,86099.0
2024-03-26 09:30:00,53.31,53.33,53.25,53.3,57937.0,51.0687,51.0878,51.0112,51.0591,57937.0
2024-03-26 10:00:00,53.3,53.33,53.25,53.26,64677.0,51.0591,51.0878,51.0112,51.0208,64677.0
2024-03-26 10:30:00,53.25,53.28,53.23,53.28,30553.0,51.0112,51.0399,50.992,51.0399,30553.0
2024-03-26 11:00:00,53.28,53.28,53.23,53.25,22208.0,51.0399,51.0399,50.992,51.0112,22208.0
2024-03-26 11:30:00,53.25,53.27,53.22,53.26,60518.0,51.0112,51.0303,50.9824,51.0208,60518.0
2024-03-26 12:00:00,53.26,53.3,53.26,53.3,35591.0,51.0208,51.0591,51.0208,51.0591,35591.0
2024-03-26 12:30:00,53.29,53.3,53.26,53.27,30022.0,51.0495,51.0591,51.0208,51.0303,30022.0
2024-03-26 13:00:00,53.26,53.3,53.26,53.29,34654.0,51.0208,51.0591,51.0208,51.0495,34654.0
2024-03-26 13:30:00,53.28,53.29,53.24,53.25,25829.0,51.0399,51.0495,51.0016,51.0112,25829.0
2024-03-26 14:00:00,53.25,53.29,53.25,53.29,11489.0,51.0112,51.0495,51.0112,51.0495,11489.0
2024-03-26 14:30:00,53.29,53.29,53.26,53.28,14487.0,51.0495,51.0495,51.0208,51.0399,14487.0
2024-03-26 15:00:00,53.28,53.28,53.22,53.23,40979.0,51.0399,51.0399,50.9824,50.992,40979.0
2024-03-26 15:30:00,53.23,53.24,53.13,53.14,80180.0,50.992,51.0016,50.8962,50.9058,80180.0
2024-03-27 09:30:00,53.23,53.26,53.19,53.22,108845.0,50.992,51.0208,50.9537,50.9824,108845.0
2024-03-27 10:00:00,53.22,53.26,53.14,53.25,100434.0,50.9824,51.0208,50.9058,51.0112,100434.0
2024-03-27 10:30:00,53.25,53.3,53.22,53.24,85507.0,51.0112,51.0591,50.9824,51.0016,85507.0
2024-03-27 11:00:00,53.24,53.28,53.23,53.26,35103.0,51.0016,51.0399,50.992,51.0208,35103.0
2024-03-27 11:30:00,53.25,53.27,53.23,53.23,46678.0,51.0112,51.0303,50.992,50.992,46678.0
2024-03-27 12:00:00,53.22,53.24,53.19,53.22,69484.0,50.9824,51.0016,50.9537,50.9824,69484.0
2024-03-27 12:30:00,53.23,53.29,53.23,53.28,58326.0,50.992,51.0495,50.992,51.0399,58326.0
2024-03-27 13:00:00,53.28,53.31,53.24,53.29,65727.0,51.0399,51.0687,51.0016,51.0495,65727.0
2024-03-27 13:30:00,53.3,53.3,53.25,53.27,24630.0,51.0591,51.0591,51.0112,51.0303,24630.0
2024-03-27 14:00:00,53.27,53.32,53.26,53.32,20168.0,51.0303,51.0782,51.0208,51.0782,20168.0
2024-03-27 14:30:00,53.32,53.33,53.28,53.3,44968.0,51.0782,51.0878,51.0399,51.0591,44968.0
2024-03-27 15:00:00,53.3,53.33,53.28,53.33,69924.0,51.0591,51.0878,51.0399,51.0878,69924.0
2024-03-27 15:30:00,53.32,53.42,53.32,53.42,114994.0,51.0782,51.174,51.0782,51.174,114994.0
2024-03-28 09:30:00,53.28,53.42,53.28,53.41,53387.0,51.0399,51.174,51.0399,51.1645,53387.0
2024-03-28 10:00:00,53.43,53.45,53.37,53.39,86511.0,51.1836,51.2028,51.1261,51.1453,86511.0
2024-03-28 10:30:00,53.4,53.46,53.4,53.46,62370.0,51.1549,51.2123,51.1549,51.2123,62370.0
2024-03-28 11:00:00,53.46,53.49,53.43,53.48,48707.0,51.2123,51.2411,51.1836,51.2315,48707.0
2024-03-28 11:30:00,53.48,53.48,53.43,53.45,45096.0,51.2315,51.2315,51.1836,51.2028,45096.0
2024-03-28 12:00:00,53.44,53.45,53.39,53.44,60047.0,51.1932,51.2028,51.1453,51.1932,60047.0
2024-03-28 12:30:00,53.44,53.46,53.41,53.42,62219.0,51.1932,51.2123,51.1645,51.174,62219.0
2024-03-28 13:00:00,53.42,53.42,53.38,53.39,110662.0,51.174,51.174,51.1357,51.1453,110662.0
2024-03-28 13:30:00,53.38,53.41,53.37,53.4,27057.0,51.1357,51.1645,51.1261,51.1549,27057.0
2024-03-28 14:00:00,53.4,53.42,53.38,53.39,17664.0,51.1549,51.174,51.1357,51.1453,17664.0
2024-03-28 14:30:00,53.4,53.43,53.35,53.43,17681.0,51.1549,51.1836,51.107,51.1836,17681.0
2024-03-28 15:00:00,53.42,53.44,53.39,53.43,43143.0,51.174,51.1932,51.1453,51.1836,43143.0
2024-03-28 15:30:00,53.43,53.43,53.38,53.39,80270.0,51.1836,51.1836,51.1357,51.1453,80270.0
2024-04-01 09:30:00,53.41,53.53,53.41,53.53,41394.0,51.1645,51.2794,51.1645,51.2794,41394.0
2024-04-01 10:00:00,53.52,53.52,53.34,53.37,147859.0,51.2698,51.2698,51.0974,51.1261,147859.0
2024-04-01 10:30:00,53.36,53.38,53.29,53.3,87085.0,51.1166,51.1357,51.0495,51.0591,87085.0
2024-04-01 11:00:00,53.3,53.31,53.21,53.22,49737.0,51.0591,51.0687,50.9729,50.9824,49737.0
2024-04-01 11:30:00,53.21,53.21,53.14,53.16,108118.0,50.9729,50.9729,50.9058,50.925,108118.0
2024-04-01 12:00:00,53.16,53.24,53.15,53.24,24301.0,50.925,51.0016,50.9154,51.0016,24301.0
2024-04-01 12:30:00,53.24,53.27,53.24,53.26,36672.0,51.0016,51.0303,51.0016,51.0208,36672.0
2024-04-01 13:00:00,53.25,53.25,53.2,53.23,13917.0,51.0112,51.0112,50.9633,50.992,13917.0
2024-04-01 13:30:00,53.23,53.26,53.22,53.26,9067.0,50.992,51.0208,50.9824,51.0208,9067.0
2024-04-01 14:00:00,53.26,53.28,53.24,53.26,49298.0,51.0208,51.0399,51.0016,51.0208,49298.0
2024-04-01 14:30:00,53.26,53.27,53.22,53.22,31213.0,51.0208,51.0303,50.9824,50.9824,31213.0
2024-04-01 15:00:00,53.22,53.28,53.21,53.24,235532.0,50.9824,51.0399,50.9729,51.0016,235532.0
2024-04-01 15:30:00,53.24,53.3,53.23,53.29,715434.0,51.0016,51.0591,50.992,51.0495,715434.0
2024-04-02 09:30:00,53.04,53.05,52.96,53.02,74026.0,50.81,50.8196,50.7334,50.7908,74026.0
2024-04-02 10:00:00,53.04,53.13,52.99,53.08,103507.0,50.81,50.8962,50.7621,50.8483,103507.0
2024-04-02 10:30:00,53.07,53.09,52.95,52.98,40922.0,50.8387,50.8579,50.7238,50.7525,40922.0
2024-04-02 11:00:00,52.97,53.05,52.96,53.01,126698.0,50.743,50.8196,50.7334,50.7813,126698.0
2024-04-02 11:30:00,53.01,53.01,52.94,52.96,61918.0,50.7813,50.7813,50.7142,50.7334,61918.0
2024-04-02 12:00:00,52.96,52.98,52.93,52.98,73675.0,50.7334,50.7525,50.7046,50.7525,73675.0
2024-04-02 12:30:00,52.98,53.03,52.97,53.03,22689.0,50.7525,50.8004,50.743,50.8004,22689.0
2024-04-02 13:00:00,53.02,53.02,52.97,52.99,58960.0,50.7908,50.7908,50.743,50.7621,58960.0
2024-04-02 13:30:00,52.98,53.0,52.96,52.99,29703.0,50.7525,50.7717,50.7334,50.7621,29703.0
2024-04-02 14:00:00,52.99,53.02,52.98,53.01,22698.0,50.7621,50.7908,50.7525,50.7813,22698.0
2024-04-02 14:30:00,53.01,53.01,52.97,52.99,35938.0,50.7813,50.7813,50.743,50.7621,35938.0
2024-04-02 15:00:00,53.0,53.03,52.99,53.02,80254.0,50.7717,50.8004,50.7621,50.7908,80254.0
2024-04-02 15:30:00,53.01,53.08,53.01,53.06,167244.0,50.7813,50.8483,50.7813,50.8292,167244.0
2024-04-03 09:30:00,52.9,53.02,52.9,52.98,86376.0,50.6759,50.7908,50.6759,50.7525,86376.0
2024-04-03 10:00:00,52.99,53.22,52.99,53.17,96224.0,50.7621,50.9824,50.7621,50.9345,96224.0
2024-04-03 10:30:00,53.16,53.26,53.13,53.25,52631.0,50.925,51.0208,50.8962,51.0112,52631.0
2024-04-03 11:00:00,53.25,53.31,53.24,53.3,86891.0,51.0112,51.0687,51.0016,51.0591,86891.0
2024-04-03 11:30:00,53.3,53.34,53.26,53.28,49205.0,51.0591,51.0974,51.0208,51.0399,49205.0
2024-04-03 12:00:00,53.28,53.32,53.21,53.32,52882.0,51.0399,51.0782,50.9729,51.0782,52882.0
2024-04-03 12:30:00,53.33,53.35,53.25,53.3,55067.0,51.0878,51.107,51.0112,51.0591,55067.0
2024-04-03 13:00:00,53.3,53.35,53.29,53.35,16327.0,51.0591,51.107,51.0495,51.107,16327.0
2024-04-03 13:30:00,53.35,53.38,53.33,53.36,147063.0,51.107,51.1357,51.0878,51.1166,147063.0
2024-04-03 14:00:00,53.36,53.38,53.34,53.35,96747.0,51.1166,51.1357,51.0974,51.107,96747.0
2024-04-03 14:30:00,53.35,53.37,53.33,53.35,142286.0,51.107,51.1261,51.0878,51.107,142286.0
2024-04-03 15:00:00,53.35,53.35,53.23,53.24,128793.0,51.107,51.107,50.992,51.0016,128793.0
2024-04-03 15:30:00,53.24,53.31,53.24,53.29,192456.0,51.0016,51.0687,51.0016,51.0495,192456.0
2024-04-04 09:30:00,53.71,53.74,53.63,53.67,390065.0,51.4518,51.4806,51.3752,51.4135,390065.0
2024-04-04 10:00:00,53.68,53.71,53.63,53.66,116949.0,51.4231,51.4518,51.3752,51.4039,116949.0
2024-04-04 10:30:00,53.66,53.67,53.63,53.65,66855.0,51.4039,51.4135,51.3752,51.3944,66855.0
2024-04-04 11:00:00,53.65,53.65,53.6,53.63,107234.0,51.3944,51.3944,51.3465,51.3752,107234.0
2024-04-04 11:30:00,53.63,53.67,53.62,53.66,101276.0,51.3752,51.4135,51.3656,51.4039,101276.0
2024-04-04 12:00:00,53.66,53.7,53.66,53.68,36691.0,51.4039,51.4423,51.4039,51.4231,36691.0
2024-04-04 12:30:00,53.68,53.68,53.63,53.65,123785.0,51.4231,51.4231,51.3752,51.3944,123785.0
2024-04-04 13:00:00,53.65,53.65,53.62,53.64,30484.0,51.3944,51.3944,51.3656,51.3848,30484.0
2024-04-04 13:30:00,53.63,53.63,53.57,53.58,81166.0,51.3752,51.3752,51.3177,51.3273,81166.0
2024-04-04 14:00:00,53.58,53.58,53.3,53.31,169646.0,51.3273,51.3273,51.0591,51.0687,169646.0
2024-04-04 14:30:00,53.3,53.3,53.08,53.11,118017.0,51.0591,51.0591,50.8483,50.8771,118017.0
2024-04-04 15:00:00,53.11,53.11,52.95,52.96,96114.0,50.8771,50.8771,50.7238,50.7334,96114.0
2024-04-04 15:30:00,52.95,52.99,52.88,52.93,164235.0,50.7238,50.7621,50.6567,50.7046,164235.0
2024-04-05 09:30:00,52.88,52.93,52.77,52.88,32552.0,50.6567,50.7046,50.5514,50.6567,32552.0
2024-04-05 10:00:00,52.87,52.93,52.75,52.87,136811.0,50.6472,50.7046,50.5322,50.6472,136811.0
2024-04-05 10:30:00,52.87,53.02,52.86,53.01,92657.0,50.6472,50.7908,50.6376,50.7813,92657.0
2024-04-05 11:00:00,53.01,53.03,52.94,53.02,61026.0,50.7813,50.8004,50.7142,50.7908,61026.0
2024-04-05 11:30:00,53.02,53.15,53.0,53.13,55477.0,50.7908,50.9154,50.7717,50.8962,55477.0
2024-04-05 12:00:00,53.14,53.16,53.12,53.15,97950.0,50.9058,50.925,50.8866,50.9154,97950.0
2024-04-05 12:30:00,53.15,53.2,53.11,53.2,37471.0,50.9154,50.9633,50.8771,50.9633,37471.0
2024-04-05 13:00:00,53.2,53.2,53.11,53.14,54344.0,50.9633,50.9633,50.8771,50.9058,54344.0
2024-04-05 13:30:00,53.14,53.16,53.02,53.05,72679.0,50.9058,50.925,50.7908,50.8196,72679.0
2024-04-05 14:00:00,53.05,53.13,53.0,53.07,107989.0,50.8196,50.8962,50.7717,50.8387,107989.0
2024-04-05 14:30:00,53.07,53.12,53.04,53.07,152693.0,50.8387,50.8866,50.81,50.8387,152693.0
2024-04-05 15:00:00,53.06,53.09,53.04,53.08,65172.0,50.8292,50.8579,50.81,50.8483,65172.0
2024-04-05 15:30:00,53.08,53.12,53.05,53.1,150584.0,50.8483,50.8866,50.8196,50.8675,150584.0
2024-04-08 09:30:00,53.39,53.46,53.37,53.41,138564.0,51.1453,51.2123,51.1261,51.1645,138564.0
2024-04-08 10:00:00,53.39,53.39,53.27,53.38,149863.0,51.1453,51.1453,51.0303,51.1357,149863.0
2024-04-08 10:30:00,53.37,53.42,53.37,53.41,37747.0,51.1261,51.174,51.1261,51.1645,37747.0
2024-04-08 11:00:00,53.41,53.45,53.37,53.43,44494.0,51.1645,51.2028,51.1261,51.1836,44494.0
2024-04-08 11:30:00,53.43,53.43,53.37,53.4,37725.0,51.1836,51.1836,51.1261,51.1549,37725.0
2024-04-08 12:00:00,53.4,53.4,53.31,53.34,45112.0,51.1549,51.1549,51.0687,51.0974,45112.0
2024-04-08 12:30:00,53.34,53.4,53.34,53.4,23954.0,51.0974,51.1549,51.0974,51.1549,23954.0
2024-04-08 13:00:00,53.4,53.41,53.37,53.41,26434.0,51.1549,51.1645,51.1261,51.1645,26434.0
2024-04-08 13:30:00,53.41,53.43,53.39,53.43,22012.0,51.1645,51.1836,51.1453,51.1836,22012.0
2024-04-08 14:00:00,53.43,53.44,53.4,53.43,34486.0,51.1836,51.1932,51.1549,51.1836,34486.0
2024-04-08 14:30:00,53.43,53.43,53.38,53.41,25604.0,51.1836,51.1836,51.1357,51.1645,25604.0
2024-04-08 15:00:00,53.41,53.43,53.38,53.43,69752.0,51.1645,51.1836,51.1357,51.1836,69752.0
2024-04-08 15:30:00,53.43,53.44,53.35,53.36,152213.0,51.1836,51.1932,51.107,51.1166,152213.0
2024-04-09 09:30:00,53.62,53.7,53.51,53.54,73354.0,51.3656,51.4423,51.2602,51.289,73354.0
2024-04-09 10:00:00,53.54,53.59,53.46,53.47,81881.0,51.289,51.3369,51.2123,51.2219,81881.0
2024-04-09 10:30:00,53.47,53.47,53.21,53.29,169249.0,51.2219,51.2219,50.9729,51.0495,169249.0
2024-04-09 11:00:00,53.28,53.34,53.26,53.29,108775.0,51.0399,51.0974,51.0208,51.0495,108775.0
2024-04-09 11:30:00,53.3,53.38,53.3,53.35,57153.0,51.0591,51.1357,51.0591,51.107,57153.0
2024-04-09 12:00:00,53.35,53.41,53.34,53.39,114038.0,51.107,51.1645,51.0974,51.1453,114038.0
2024-04-09 12:30:00,53.39,53.42,53.33,53.35,66049.0,51.1453,51.174,51.0878,51.107,66049.0
2024-04-09 13:00:00,53.34,53.38,53.32,53.35,78960.0,51.0974,51.1357,51.0782,51.107,78960.0
2024-04-09 13:30:00,53.36,53.39,53.33,53.33,28952.0,51.1166,51.1453,51.0878,51.0878,28952.0
2024-04-09 14:00:00,53.32,53.37,53.3,53.35,26765.0,51.0782,51.1261,51.0591,51.107,26765.0
2024-04-09 14:30:00,53.34,53.37,53.33,53.35,24384.0,51.0974,51.1261,51.0878,51.107,24384.0
2024-04-09 15:00:00,53.35,53.46,53.27,53.45,80360.0,51.107,51.2123,51.0303,51.2028,80360.0
2024-04-09 15:30:00,53.45,53.48,53.39,53.48,208019.0,51.2028,51.2315,51.1453,51.2315,208019.0
2024-04-10 09:30:00,52.75,52.77,52.61,52.7,279108.0,50.5322,50.5514,50.3981,50.4843,279108.0
2024-04-10 10:00:00,52.71,52.9,52.65,52.86,172772.0,50.4939,50.6759,50.4364,50.6376,172772.0
2024-04-10 10:30:00,52.86,52.95,52.77,52.8,124921.0,50.6376,50.7238,50.5514,50.5801,124921.0
2024-04-10 11:00:00,52.81,52.81,52.71,52.75,133656.0,50.5897,50.5897,50.4939,50.5322,133656.0
2024-04-10 11:30:00,52.76,52.76,52.66,52.67,94984.0,50.5418,50.5418,50.446,50.4556,94984.0
2024-04-10 12:00:00,52.68,52.69,52.63,52.65,93110.0,50.4651,50.4747,50.4172,50.4364,93110.0
2024-04-10 12:30:00,52.65,52.72,52.63,52.72,44576.0,50.4364,50.5035,50.4172,50.5035,44576.0
2024-04-10 13:00:00,52.71,52.79,52.56,52.69,182261.0,50.4939,50.5705,50.3502,50.4747,182261.0
2024-04-10 13:30:00,52.68,52.76,52.58,52.7,254302.0,50.4651,50.5418,50.3693,50.4843,254302.0
2024-04-10 14:00:00,52.72,52.75,52.63,52.63,76426.0,50.5035,50.5322,50.4172,50.4172,76426.0
2024-04-10 14:30:00,52.63,52.69,52.57,52.58,69410.0,50.4172,50.4747,50.3598,50.3693,69410.0
2024-04-10 15:00:00,52.58,52.74,52.57,52.71,96584.0,50.3693,50.5226,50.3598,50.4939,96584.0
2024-04-10 15:30:00,52.7,52.78,52.66,52.75,108658.0,50.4843,50.5609,50.446,50.5322,108658.0
2024-04-11 09:30:00,52.97,53.0,52.8,52.8,67472.0,50.743,50.7717,50.5801,50.5801,67472.0
2024-04-11 10:00:00,52.81,52.81,52.42,52.44,88800.0,50.5897,50.5897,50.2161,50.2352,88800.0
2024-04-11 10:30:00,52.44,52.53,52.42,52.48,55257.0,50.2352,50.3215,50.2161,50.2736,55257.0
2024-04-11 11:00:00,52.48,52.59,52.47,52.55,40819.0,50.2736,50.3789,50.264,50.3406,40819.0
2024-04-11 11:30:00,52.54,52.72,52.53,52.72,65141.0,50.331,50.5035,50.3215,50.5035,65141.0
2024-04-11 12:00:00,52.72,52.73,52.67,52.67,28331.0,50.5035,50.513,50.4556,50.4556,28331.0
2024-04-11 12:30:00,52.67,52.74,52.66,52.71,25843.0,50.4556,50.5226,50.446,50.4939,25843.0
2024-04-11 13:00:00,52.71,52.86,52.66,52.85,101366.0,50.4939,50.6376,50.446,50.628,101366.0
2024-04-11 13:30:00,52.85,52.89,52.82,52.88,27755.0,50.628,50.6663,50.5993,50.6567,27755.0
2024-04-11 14:00:00,52.88,52.98,52.88,52.95,65894.0,50.6567,50.7525,50.6567,50.7238,65894.0
2024-04-11 14:30:00,52.96,52.98,52.91,52.92,32904.0,50.7334,50.7525,50.6855,50.6951,32904.0
2024-04-11 15:00:00,52.93,52.95,52.92,52.95,41169.0,50.7046,50.7238,50.6951,50.7238,41169.0
2024-04-11 15:30:00,52.95,52.97,52.91,52.92,120985.0,50.7238,50.743,50.6855,50.6951,120985.0
2024-04-12 09:30:00,52.42,52.52,52.36,52.41,94692.0,50.2161,50.3119,50.1586,50.2065,94692.0
2024-04-12 10:00:00,52.41,52.41,52.21,52.25,148327.0,50.2065,50.2065,50.0149,50.0532,148327.0
2024-04-12 10:30:00,52.24,52.29,52.12,52.13,79981.0,50.0436,50.0915,49.9287,49.9383,79981.0
2024-04-12 11:00:00,52.12,52.21,52.1,52.21,50424.0,49.9287,50.0149,49.9095,50.0149,50424.0
2024-04-12 11:30:00,52.22,52.29,52.21,52.26,24831.0,50.0245,50.0915,50.0149,50.0628,24831.0
2024-04-12 12:00:00,52.26,52.26,52.14,52.14,51533.0,50.0628,50.0628,49.9478,49.9478,51533.0
2024-04-12 12:30:00,52.14,52.15,52.04,52.07,22035.0,49.9478,49.9574,49.8521,49.8808,22035.0
2024-04-12 13:00:00,52.07,52.09,51.99,51.99,22836.0,49.8808,49.8999,49.8042,49.8042,22836.0
2024-04-12 13:30:00,51.99,52.09,51.95,52.04,33806.0,49.8042,49.8999,49.7658,49.8521,33806.0
2024-04-12 14:00:00,52.04,52.09,51.99,52.01,69583.0,49.8521,49.8999,49.8042,49.8233,69583.0
2024-04-12 14:30:00,52.01,52.01,51.92,51.92,33356.0,49.8233,49.8233,49.7371,49.7371,33356.0
2024-04-12 15:00:00,51.91,51.95,51.88,51.92,161029.0,49.7275,49.7658,49.6988,49.7371,161029.0
2024-04-12 15:30:00,51.92,52.0,51.91,51.96,86426.0,49.7371,49.8137,49.7275,49.7754,86426.0
2024-04-15 09:30:00,52.51,52.51,52.38,52.39,72104.0,50.3023,50.3023,50.1778,50.1873,72104.0
2024-04-15 10:00:00,52.39,52.41,52.15,52.16,233446.0,50.1873,50.2065,49.9574,49.967,233446.0
2024-04-15 10:30:00,52.16,52.25,52.1,52.1,223887.0,49.967,50.0532,49.9095,49.9095,223887.0
2024-04-15 11:00:00,52.1,52.13,52.04,52.13,246065.0,49.9095,49.9383,49.8521,49.9383,246065.0
2024-04-15 11:30:00,52.13,52.21,52.11,52.19,211759.0,49.9383,50.0149,49.9191,49.9957,211759.0
2024-04-15 12:00:00,52.19,52.23,52.04,52.05,195744.0,49.9957,50.0341,49.8521,49.8616,195744.0
2024-04-15 12:30:00,52.05,52.05,52.0,52.04,215223.0,49.8616,49.8616,49.8137,49.8521,215223.0
2024-04-15 13:00:00,52.03,52.06,51.81,51.82,210595.0,49.8425,49.8712,49.6317,49.6413,210595.0
2024-04-15 13:30:00,51.81,51.82,51.7,51.81,224055.0,49.6317,49.6413,49.5263,49.6317,224055.0
2024-04-15 14:00:00,51.8,51.8,51.7,51.73,94076.0,49.6221,49.6221,49.5263,49.5551,94076.0
2024-04-15 14:30:00,51.73,51.81,51.69,51.73,50227.0,49.5551,49.6317,49.5168,49.5551,50227.0
2024-04-15 15:00:00,51.73,51.74,51.63,51.67,145167.0,49.5551,49.5647,49.4593,49.4976,145167.0
2024-04-15 15:30:00,51.7,51.75,51.68,51.74,102283.0,49.5263,49.5742,49.5072,49.5647,102283.0
2024-04-16 09:30:00,51.28,51.28,51.06,51.15,68326.0,49.124,49.124,48.9133,48.9995,68326.0
2024-04-16 10:00:00,51.14,51.26,51.1,51.1,188829.0,48.9899,49.1048,48.9516,48.9516,188829.0
2024-04-16 10:30:00,51.12,51.18,51.08,51.12,116174.0,48.9707,49.0282,48.9324,48.9707,116174.0
2024-04-16 11:00:00,51.12,51.2,51.11,51.19,79904.0,48.9707,49.0474,48.9612,49.0378,79904.0
2024-04-16 11:30:00,51.18,51.29,51.15,51.23,73373.0,49.0282,49.1336,48.9995,49.0761,73373.0
2024-04-16 12:00:00,51.22,51.24,51.16,51.2,31833.0,49.0665,49.0857,49.0091,49.0474,31833.0
2024-04-16 12:30:00,51.21,51.28,51.19,51.23,10032.0,49.0569,49.124,49.0378,49.0761,10032.0
2024-04-16 13:00:00,51.27,51.28,51.21,51.21,39150.0,49.1144,49.124,49.0569,49.0569,39150.0
2024-04-16 13:30:00,51.21,51.29,51.04,51.24,169740.0,49.0569,49.1336,48.8941,49.0857,169740.0
2024-04-16 14:00:00,51.22,51.43,51.12,51.18,107335.0,49.0665,49.2677,48.9707,49.0282,107335.0
2024-04-16 14:30:00,51.2,51.35,51.18,51.34,66838.0,49.0474,49.1911,49.0282,49.1815,66838.0
2024-04-16 15:00:00,51.35,51.35,51.27,51.32,39583.0,49.1911,49.1911,49.1144,49.1623,39583.0
2024-04-16 15:30:00,51.32,51.32,51.17,51.2,211782.0,49.1623,49.1623,49.0186,49.0474,211782.0
2024-04-17 09:30:00,51.49,51.5,51.38,51.39,164260.0,49.3252,49.3348,49.2198,49.2294,164260.0
2024-04-17 10:00:00,51.37,51.37,51.19,51.28,96271.0,49.2102,49.2102,49.0378,49.124,96271.0
2024-04-17 10:30:00,51.28,51.29,51.13,51.17,85779.0,49.124,49.1336,48.9803,49.0186,85779.0
2024-04-17 11:00:00,51.18,51.25,51.17,51.17,144138.0,49.0282,49.0953,49.0186,49.0186,144138.0
2024-04-17 11:30:00,51.17,51.18,51.11,51.15,107984.0,49.0186,49.0282,48.9612,48.9995,107984.0
2024-04-17 12:00:00,51.15,51.15,51.02,51.1,141478.0,48.9995,48.9995,48.8749,48.9516,141478.0
2024-04-17 12:30:00,51.09,51.09,50.99,51.07,150048.0,48.942,48.942,48.8462,48.9228,150048.0
2024-04-17 13:00:00,51.06,51.21,51.05,51.2,82975.0,48.9133,49.0569,48.9037,49.0474,82975.0
2024-04-17 13:30:00,51.21,51.3,51.18,51.29,64972.0,49.0569,49.1432,49.0282,49.1336,64972.0
2024-04-17 14:00:00,51.3,51.32,51.25,51.27,51411.0,49.1432,49.1623,49.0953,49.1144,51411.0
2024-04-17 14:30:00,51.27,51.4,51.22,51.22,96954.0,49.1144,49.239,49.0665,49.0665,96954.0
2024-04-17 15:00:00,51.22,51.22,51.14,51.16,120536.0,49.0665,49.0665,48.9899,49.0091,120536.0
2024-04-17 15:30:00,51.17,51.26,51.15,51.2,762302.0,49.0186,49.1048,48.9995,49.0474,762302.0
2024-04-18 09:30:00,51.28,51.35,51.15,51.27,160965.0,49.124,49.1911,48.9995,49.1144,160965.0
2024-04-18 10:00:00,51.29,51.38,51.22,51.34,93685.0,49.1336,49.2198,49.0665,49.1815,93685.0
2024-04-18 10:30:00,51.35,51.45,51.35,51.39,126280.0,49.1911,49.2869,49.1911,49.2294,126280.0
2024-04-18 11:00:00,51.39,51.51,51.39,51.46,78878.0,49.2294,49.3443,49.2294,49.2964,78878.0
2024-04-18 11:30:00,51.46,51.47,51.36,51.4,38300.0,49.2964,49.306,49.2006,49.239,38300.0
2024-04-18 12:00:00,51.42,51.47,51.36,51.4,26098.0,49.2581,49.306,49.2006,49.239,26098.0
2024-04-18 12:30:00,51.4,51.41,51.25,51.28,39630.0,49.239,49.2485,49.0953,49.124,39630.0
2024-04-18 13:00:00,51.26,51.28,51.1,51.19,48941.0,49.1048,49.124,48.9516,49.0378,48941.0
2024-04-18 13:30:00,51.2,51.2,51.1,51.17,39442.0,49.0474,49.0474,48.9516,49.0186,39442.0
2024-04-18 14:00:00,51.16,51.22,51.1,51.16,30750.0,49.0091,49.0665,48.9516,49.0091,30750.0
2024-04-18 14:30:00,51.16,51.18,51.11,51.12,35247.0,49.0091,49.0282,48.9612,48.9707,35247.0
2024-04-18 15:00:00,51.14,51.21,51.14,51.18,66957.0,48.9899,49.0569,48.9899,49.0282,66957.0
2024-04-18 15:30:00,51.19,51.25,51.16,51.19,83395.0,49.0378,49.0953,49.0091,49.0378,83395.0
2024-04-19 09:30:00,51.12,51.31,51.12,51.24,138162.0,48.9707,49.1527,48.9707,49.0857,138162.0
2024-04-19 10:00:00,51.25,51.31,51.2,51.28,159476.0,49.0953,49.1527,49.0474,49.124,159476.0
2024-04-19 10:30:00,51.28,51.32,51.2,51.28,204557.0,49.124,49.1623,49.0474,49.124,204557.0
2024-04-19 11:00:00,51.27,51.31,51.24,51.26,49093.0,49.1144,49.1527,49.0857,49.1048,49093.0
2024-04-19 11:30:00,51.26,51.28,51.2,51.22,71574.0,49.1048,49.124,49.0474,49.0665,71574.0
2024-04-19 12:00:00,51.21,51.25,51.02,51.03,82566.0,49.0569,49.0953,48.8749,48.8845,82566.0
2024-04-19 12:30:00,51.06,51.2,51.04,51.18,46389.0,48.9133,49.0474,48.8941,49.0282,46389.0
2024-04-19 13:00:00,51.2,51.25,51.16,51.17,17436.0,49.0474,49.0953,49.0091,49.0186,17436.0
2024-04-19 13:30:00,51.18,51.28,51.16,51.23,81953.0,49.0282,49.124,49.0091,49.0761,81953.0
2024-04-19 14:00:00,51.21,51.21,51.1,51.11,77298.0,49.0569,49.0569,48.9516,48.9612,77298.0
2024-04-19 14:30:00,51.1,51.13,51.02,51.07,37985.0,48.9516,48.9803,48.8749,48.9228,37985.0
2024-04-19 15:00:00,51.09,51.16,51.07,51.14,89280.0,48.942,49.0091,48.9228,48.9899,89280.0
2024-04-19 15:30:00,51.14,51.17,51.07,51.16,276958.0,48.9899,49.0186,48.9228,49.0091,276958.0
2024-04-22 09:30:00,51.43,51.47,51.31,51.44,42455.0,49.2677,49.306,49.1527,49.2773,42455.0
2024-04-22 10:00:00,51.47,51.5,51.43,51.46,143665.0,49.306,49.3348,49.2677,49.2964,143665.0
2024-04-22 10:30:00,51.47,51.55,51.46,51.5,44417.0,49.306,49.3827,49.2964,49.3348,44417.0
2024-04-22 11:00:00,51.49,51.5,51.41,51.47,46193.0,49.3252,49.3348,49.2485,49.306,46193.0
2024-04-22 11:30:00,51.47,51.55,51.46,51.54,27560.0,49.306,49.3827,49.2964,49.3731,27560.0
2024-04-22 12:00:00,51.55,51.63,51.54,51.59,81595.0,49.3827,49.4593,49.3731,49.421,81595.0
2024-04-22 12:30:00,51.56,51.63,51.56,51.63,40785.0,49.3922,49.4593,49.3922,49.4593,40785.0
2024-04-22 13:00:00,51.63,51.73,51.61,51.73,64480.0,49.4593,49.5551,49.4401,49.5551,64480.0
2024-04-22 13:30:00,51.73,51.84,51.72,51.81,70436.0,49.5551,49.6605,49.5455,49.6317,70436.0
2024-04-22 14:00:00,51.82,51.87,51.8,51.86,29773.0,49.6413,49.6892,49.6221,49.6796,29773.0
2024-04-22 14:30:00,51.86,51.88,51.78,51.82,28855.0,49.6796,49.6988,49.603,49.6413,28855.0
2024-04-22 15:00:00,51.81,51.82,51.73,51.76,40697.0,49.6317,49.6413,49.5551,49.5838,40697.0
2024-04-22 15:30:00,51.75,51.76,51.68,51.75,107249.0,49.5742,49.5838,49.5072,49.5742,107249.0
2024-04-23 09:30:00,51.85,52.12,51.83,52.1,399252.0,49.67,49.9287,49.6509,49.9095,399252.0
2024-04-23 10:00:00,52.11,52.16,52.04,52.13,81835.0,49.9191,49.967,49.8521,49.9383,81835.0
2024-04-23 10:30:00,52.14,52.2,52.14,52.16,62141.0,49.9478,50.0053,49.9478,49.967,62141.0
2024-04-23 11:00:00,52.15,52.2,52.09,52.18,27317.0,49.9574,50.0053,49.8999,49.9862,27317.0
2024-04-23 11:30:00,52.18,52.19,52.11,52.11,21691.0,49.9862,49.9957,49.9191,49.9191,21691.0
2024-04-23 12:00:00,52.14,52.23,52.14,52.23,18845.0,49.9478,50.0341,49.9478,50.0341,18845.0
2024-04-23 12:30:00,52.23,52.25,52.21,52.25,28207.0,50.0341,50.0532,50.0149,50.0532,28207.0
2024-04-23 13:00:00,52.23,52.29,52.22,52.27,57970.0,50.0341,50.0915,50.0245,50.0724,57970.0
2024-04-23 13:30:00,52.27,52.3,52.26,52.28,28489.0,50.0724,50.1011,50.0628,50.082,28489.0
2024-04-23 14:00:00,52.28,52.3,52.27,52.3,33922.0,50.082,50.1011,50.0724,50.1011,33922.0
2024-04-23 14:30:00,52.3,52.31,52.26,52.29,26755.0,50.1011,50.1107,50.0628,50.0915,26755.0
2024-04-23 15:00:00,52.29,52.29,52.25,52.28,81491.0,50.0915,50.0915,50.0532,50.082,81491.0
2024-04-23 15:30:00,52.28,52.31,52.23,52.27,121586.0,50.082,50.1107,50.0341,50.0724,121586.0
2024-04-24 09:30:00,52.42,52.42,52.25,52.25,59837.0,50.2161,50.2161,50.0532,50.0532,59837.0
2024-04-24 10:00:00,52.25,52.29,52.19,52.23,123455.0,50.0532,50.0915,49.9957,50.0341,123455.0
2024-04-24 10:30:00,52.23,52.24,52.11,52.11,172044.0,50.0341,50.0436,49.9191,49.9191,172044.0
2024-04-24 11:00:00,52.11,52.13,52.03,52.07,140167.0,49.9191,49.9383,49.8425,49.8808,140167.0
2024-04-24 11:30:00,52.07,52.11,51.99,52.03,54215.0,49.8808,49.9191,49.8042,49.8425,54215.0
2024-04-24 12:00:00,52.03,52.08,52.02,52.05,67567.0,49.8425,49.8904,49.8329,49.8616,67567.0
2024-04-24 12:30:00,52.05,52.08,52.01,52.08,57881.0,49.8616,49.8904,49.8233,49.8904,57881.0
2024-04-24 13:00:00,52.09,52.15,52.08,52.14,18364.0,49.8999,49.9574,49.8904,49.9478,18364.0
2024-04-24 13:30:00,52.14,52.22,52.14,52.22,16629.0,49.9478,50.0245,49.9478,50.0245,16629.0
2024-04-24 14:00:00,52.21,52.21,52.12,52.14,57060.0,50.0149,50.0149,49.9287,49.9478,57060.0
2024-04-24 14:30:00,52.14,52.17,52.11,52.13,59314.0,49.9478,49.9766,49.9191,49.9383,59314.0
2024-04-24 15:00:00,52.12,52.24,52.11,52.21,84705.0,49.9287,50.0436,49.9191,50.0149,84705.0
2024-04-24 15:30:00,52.21,52.22,52.19,52.2,82238.0,50.0149,50.0245,49.9957,50.0053,82238.0
2024-04-25 09:30:00,51.54,51.62,51.49,51.55,79117.0,49.3731,49.4497,49.3252,49.3827,79117.0
2024-04-25 10:00:00,51.54,51.8,51.47,51.77,91009.0,49.3731,49.6221,49.306,49.5934,91009.0
2024-04-25 10:30:00,51.77,51.82,51.72,51.77,225363.0,49.5934,49.6413,49.5455,49.5934,225363.0
2024-04-25 11:00:00,51.76,51.89,51.76,51.87,197477.0,49.5838,49.7084,49.5838,49.6892,197477.0
2024-04-25 11:30:00,51.89,51.92,51.83,51.91,96817.0,49.7084,49.7371,49.6509,49.7275,96817.0
2024-04-25 12:00:00,51.91,51.94,51.87,51.93,120309.0,49.7275,49.7563,49.6892,49.7467,120309.0
2024-04-25 12:30:00,51.94,52.01,51.91,51.98,71219.0,49.7563,49.8233,49.7275,49.7946,71219.0
2024-04-25 13:00:00,52.0,52.03,51.95,52.0,85937.0,49.8137,49.8425,49.7658,49.8137,85937.0
2024-04-25 13:30:00,52.0,52.13,52.0,52.12,73645.0,49.8137,49.9383,49.8137,49.9287,73645.0
2024-04-25 14:00:00,52.12,52.12,52.02,52.03,68040.0,49.9287,49.9287,49.8329,49.8425,68040.0
2024-04-25 14:30:00,52.02,52.08,52.02,52.07,71074.0,49.8329,49.8904,49.8329,49.8808,71074.0
2024-04-25 15:00:00,52.07,52.17,52.07,52.16,169714.0,49.8808,49.9766,49.8808,49.967,169714.0
2024-04-25 15:30:00,52.16,52.17,52.08,52.11,352679.0,49.967,49.9766,49.8904,49.9191,352679.0
2024-04-26 09:30:00,52.44,52.54,52.41,52.49,78098.0,50.2352,50.331,50.2065,50.2831,78098.0
2024-04-26 10:00:00,52.47,52.54,52.46,52.49,107939.0,50.264,50.331,50.2544,50.2831,107939.0
2024-04-26 10:30:00,52.49,52.51,52.38,52.39,67993.0,50.2831,50.3023,50.1778,50.1873,67993.0
2024-04-26 11:00:00,52.4,52.44,52.35,52.38,88252.0,50.1969,50.2352,50.149,50.1778,88252.0
2024-04-26 11:30:00,52.38,52.45,52.36,52.44,72232.0,50.1778,50.2448,50.1586,50.2352,72232.0
2024-04-26 12:00:00,52.43,52.49,52.4,52.47,50088.0,50.2257,50.2831,50.1969,50.264,50088.0
2024-04-26 12:30:00,52.48,52.51,52.47,52.51,39898.0,50.2736,50.3023,50.264,50.3023,39898.0
2024-04-26 13:00:00,52.52,52.54,52.5,52.53,99341.0,50.3119,50.331,50.2927,50.3215,99341.0
2024-04-26 13:30:00,52.53,52.56,52.53,52.54,26549.0,50.3215,50.3502,50.3215,50.331,26549.0
2024-04-26 14:00:00,52.53,52.56,52.53,52.53,27803.0,50.3215,50.3502,50.3215,50.3215,27803.0
2024-04-26 14:30:00,52.54,52.58,52.52,52.58,133388.0,50.331,50.3693,50.3119,50.3693,133388.0
2024-04-26 15:00:00,52.59,52.59,52.55,52.57,54891.0,50.3789,50.3789,50.3406,50.3598,54891.0
2024-04-26 15:30:00,52.56,52.56,52.51,52.53,72168.0,50.3502,50.3502,50.3023,50.3215,72168.0
2024-04-29 09:30:00,52.71,52.75,52.64,52.66,59221.0,50.4939,50.5322,50.4268,50.446,59221.0
2024-04-29 10:00:00,52.68,52.72,52.68,52.71,147049.0,50.4651,50.5035,50.4651,50.4939,147049.0
2024-04-29 10:30:00,52.72,52.77,52.68,52.77,91778.0,50.5035,50.5514,50.4651,50.5514,91778.0
2024-04-29 11:00:00,52.77,52.77,52.74,52.75,47352.0,50.5514,50.5514,50.5226,50.5322,47352.0
2024-04-29 11:30:00,52.75,52.76,52.72,52.76,9539.0,50.5322,50.5418,50.5035,50.5418,9539.0
2024-04-29 12:00:00,52.76,52.82,52.75,52.82,13576.0,50.5418,50.5993,50.5322,50.5993,13576.0
2024-04-29 12:30:00,52.82,52.88,52.78,52.84,36801.0,50.5993,50.6567,50.5609,50.6184,36801.0
2024-04-29 13:00:00,52.84,52.86,52.81,52.86,18516.0,50.6184,50.6376,50.5897,50.6376,18516.0
2024-04-29 13:30:00,52.86,52.87,52.81,52.82,21803.0,50.6376,50.6472,50.5897,50.5993,21803.0
2024-04-29 14:00:00,52.82,52.84,52.79,52.79,19546.0,50.5993,50.6184,50.5705,50.5705,19546.0
2024-04-29 14:30:00,52.78,52.83,52.73,52.81,54277.0,50.5609,50.6088,50.513,50.5897,54277.0
2024-04-29 15:00:00,52.81,52.81,52.67,52.73,46508.0,50.5897,50.5897,50.4556,50.513,46508.0
2024-04-29 15:30:00,52.74,52.83,52.72,52.83,146600.0,50.5226,50.6088,50.5035,50.6088,146600.0
2024-04-30 09:30:00,52.5,52.63,52.5,52.57,201870.0,50.2927,50.4172,50.2927,50.3598,201870.0
2024-04-30 10:00:00,52.58,52.68,52.56,52.61,89738.0,50.3693,50.4651,50.3502,50.3981,89738.0
2024-04-30 10:30:00,52.61,52.61,52.5,52.5,27476.0,50.3981,50.3981,50.2927,50.2927,27476.0
2024-04-30 11:00:00,52.5,52.5,52.31,52.36,53893.0,50.2927,50.2927,50.1107,50.1586,53893.0
2024-04-30 11:30:00,52.36,52.36,52.31,52.35,32105.0,50.1586,50.1586,50.1107,50.149,32105.0
2024-04-30 12:00:00,52.35,52.36,52.29,52.33,24745.0,50.149,50.1586,50.0915,50.1299,24745.0
2024-04-30 12:30:00,52.3,52.3,52.22,52.25,16586.0,50.1011,50.1011,50.0245,50.0532,16586.0
2024-04-30 13:00:00,52.24,52.28,52.22,52.26,15086.0,50.0436,50.082,50.0245,50.0628,15086.0
2024-04-30 13:30:00,52.25,52.32,52.25,52.31,24203.0,50.0532,50.1203,50.0532,50.1107,24203.0
2024-04-30 14:00:00,52.32,52.34,52.26,52.26,18579.0,50.1203,50.1394,50.0628,50.0628,18579.0
2024-04-30 14:30:00,52.26,52.3,52.2,52.23,49926.0,50.0628,50.1011,50.0053,50.0341,49926.0
2024-04-30 15:00:00,52.23,52.26,52.18,52.21,40210.0,50.0341,50.0628,49.9862,50.0149,40210.0
2024-04-30 15:30:00,52.21,52.23,52.09,52.09,113479.0,50.0149,50.0341,49.8999,49.8999,113479.0
2024-05-01 09:30:00,52.12,52.17,52.0,52.03,47529.0,49.9287,49.9766,49.8137,49.8425,47529.0
2024-05-01 10:00:00,52.05,52.09,51.99,52.07,120621.0,49.8616,49.8999,49.8042,49.8808,120621.0
2024-05-01 10:30:00,52.07,52.08,52.0,52.07,36407.0,49.8808,49.8904,49.8137,49.8808,36407.0
2024-05-01 11:00:00,52.06,52.07,51.96,52.02,28533.0,49.8712,49.8808,49.7754,49.8329,28533.0
2024-05-01 11:30:00,52.03,52.06,51.95,51.95,57629.0,49.8425,49.8712,49.7658,49.7658,57629.0
2024-05-01 12:00:00,51.95,52.03,51.92,52.03,32952.0,49.7658,49.8425,49.7371,49.8425,32952.0
2024-05-01 12:30:00,52.03,52.03,51.97,51.97,27844.0,49.8425,49.8425,49.785,49.785,27844.0
2024-05-01 13:00:00,51.97,51.99,51.92,51.98,43119.0,49.785,49.8042,49.7371,49.7946,43119.0
2024-05-01 13:30:00,51.98,52.04,51.98,52.01,30650.0,49.7946,49.8521,49.7946,49.8233,30650.0
2024-05-01 14:00:00,52.01,52.22,51.98,52.22,230032.0,49.8233,50.0245,49.7946,50.0245,230032.0
2024-05-01 14:30:00,52.21,52.61,52.04,52.57,241215.0,50.0149,50.3981,49.8521,50.3598,241215.0
2024-05-01 15:00:00,52.6,52.63,52.35,52.44,98540.0,50.3885,50.4172,50.149,50.2352,98540.0
2024-05-01 15:30:00,52.43,52.43,52.02,52.02,144397.0,50.2257,50.2257,49.8329,49.8329,144397.0
2024-05-02 09:30:00,52.63,52.66,52.52,52.56,104010.0,50.4172,50.446,50.3119,50.3502,104010.0
2024-05-02 10:00:00,52.55,52.59,52.38,52.58,119347.0,50.3406,50.3789,50.1778,50.3693,119347.0
2024-05-02 10:30:00,52.58,52.63,52.51,52.62,183664.0,50.3693,50.4172,50.3023,50.4077,183664.0
2024-05-02 11:00:00,52.61,52.67,52.6,52.64,53837.0,50.3981,50.4556,50.3885,50.4268,53837.0
2024-05-02 11:30:00,52.64,52.72,52.6,52.72,30334.0,50.4268,50.5035,50.3885,50.5035,30334.0
2024-05-02 12:00:00,52.72,52.72,52.65,52.72,38754.0,50.5035,50.5035,50.4364,50.5035,38754.0
2024-05-02 12:30:00,52.72,52.78,52.68,52.75,43217.0,50.5035,50.5609,50.4651,50.5322,43217.0
2024-05-02 13:00:00,52.76,52.85,52.76,52.85,46403.0,50.5418,50.628,50.5418,50.628,46403.0
2024-05-02 13:30:00,52.86,52.89,52.82,52.87,26176.0,50.6376,50.6663,50.5993,50.6472,26176.0
2024-05-02 14:00:00,52.87,52.96,52.87,52.92,45335.0,50.6472,50.7334,50.6472,50.6951,45335.0
2024-05-02 14:30:00,52.92,53.02,52.92,53.02,31882.0,50.6951,50.7908,50.6951,50.7908,31882.0
2024-05-02 15:00:00,53.01,53.01,52.96,52.97,73356.0,50.7813,50.7813,50.7334,50.743,73356.0
2024-05-02 15:30:00,52.97,52.97,52.87,52.93,128587.0,50.743,50.743,50.6472,50.7046,128587.0
2024-05-03 09:30:00,53.39,53.46,53.27,53.4,126429.0,51.1453,51.2123,51.0303,51.1549,126429.0
2024-05-03 10:00:00,53.41,53.42,53.08,53.17,129227.0,51.1645,51.174,50.8483,50.9345,129227.0
2024-05-03 10:30:00,53.2,53.23,53.12,53.19,152381.0,50.9633,50.992,50.8866,50.9537,152381.0
2024-05-03 11:00:00,53.19,53.24,53.13,53.23,54151.0,50.9537,51.0016,50.8962,50.992,54151.0
2024-05-03 11:30:00,53.24,53.32,53.24,53.28,23780.0,51.0016,51.0782,51.0016,51.0399,23780.0
2024-05-03 12:00:00,53.28,53.32,53.28,53.31,16688.0,51.0399,51.0782,51.0399,51.0687,16688.0
2024-05-03 12:30:00,53.32,53.34,53.29,53.29,14176.0,51.0782,51.0974,51.0495,51.0495,14176.0
2024-05-03 13:00:00,53.29,53.31,53.27,53.3,17512.0,51.0495,51.0687,51.0303,51.0591,17512.0
2024-05-03 13:30:00,53.3,53.35,53.28,53.34,19177.0,51.0591,51.107,51.0399,51.0974,19177.0
2024-05-03 14:00:00,53.34,53.39,53.34,53.38,23954.0,51.0974,51.1453,51.0974,51.1357,23954.0
2024-05-03 14:30:00,53.37,53.39,53.35,53.37,16244.0,51.1261,51.1453,51.107,51.1261,16244.0
2024-05-03 15:00:00,53.36,53.39,53.34,53.39,57833.0,51.1166,51.1453,51.0974,51.1453,57833.0
2024-05-03 15:30:00,53.39,53.41,53.37,53.41,147908.0,51.1453,51.1645,51.1261,51.1645,147908.0
2024-05-06 09:30:00,53.64,53.74,53.53,53.64,191160.0,51.3848,51.4806,51.2794,51.3848,191160.0
2024-05-06 10:00:00,53.64,53.68,53.62,53.66,78278.0,51.3848,51.4231,51.3656,51.4039,78278.0
2024-05-06 10:30:00,53.66,53.69,53.61,53.62,55108.0,51.4039,51.4327,51.356,51.3656,55108.0
2024-05-06 11:00:00,53.62,53.62,53.58,53.59,31964.0,51.3656,51.3656,51.3273,51.3369,31964.0
2024-05-06 11:30:00,53.59,53.66,53.58,53.65,16715.0,51.3369,51.4039,51.3273,51.3944,16715.0
2024-05-06 12:00:00,53.65,53.65,53.59,53.62,65766.0,51.3944,51.3944,51.3369,51.3656,65766.0
2024-05-06 12:30:00,53.62,53.67,53.61,53.66,146318.0,51.3656,51.4135,51.356,51.4039,146318.0
2024-05-06 13:00:00,53.67,53.67,53.63,53.66,50961.0,51.4135,51.4135,51.3752,51.4039,50961.0
2024-05-06 13:30:00,53.66,53.7,53.65,53.7,22333.0,51.4039,51.4423,51.3944,51.4423,22333.0
2024-05-06 14:00:00,53.7,53.74,53.69,53.73,35708.0,51.4423,51.4806,51.4327,51.471,35708.0
2024-05-06 14:30:00,53.72,53.73,53.69,53.71,26992.0,51.4614,51.471,51.4327,51.4518,26992.0
2024-05-06 15:00:00,53.7,53.7,53.64,53.64,30446.0,51.4423,51.4423,51.3848,51.3848,30446.0
2024-05-06 15:30:00,53.64,53.73,53.63,53.72,93365.0,51.3848,51.471,51.3752,51.4614,93365.0
2024-05-07 09:30:00,53.79,53.81,53.72,53.72,88405.0,51.5285,51.5476,51.4614,51.4614,88405.0
2024-05-07 10:00:00,53.7,53.76,53.7,53.73,25633.0,51.4423,51.4997,51.4423,51.471,25633.0
2024-05-07 10:30:00,53.72,53.78,53.71,53.77,131968.0,51.4614,51.5189,51.4518,51.5093,131968.0
2024-05-07 11:00:00,53.77,53.83,53.73,53.78,1150382.0,51.5093,51.5668,51.471,51.5189,1150382.0
2024-05-07 11:30:00,53.79,53.81,53.75,53.79,27522.0,51.5285,51.5476,51.4902,51.5285,27522.0
2024-05-07 12:00:00,53.78,53.81,53.78,53.79,29996.0,51.5189,51.5476,51.5189,51.5285,29996.0
2024-05-07 12:30:00,53.78,53.78,53.73,53.76,16740.0,51.5189,51.5189,51.471,51.4997,16740.0
2024-05-07 13:00:00,53.75,53.77,53.73,53.77,90224.0,51.4902,51.5093,51.471,51.5093,90224.0
2024-05-07 13:30:00,53.77,53.78,53.66,53.66,45737.0,51.5093,51.5189,51.4039,51.4039,45737.0
2024-05-07 14:00:00,53.66,53.67,53.64,53.65,31990.0,51.4039,51.4135,51.3848,51.3944,31990.0
2024-05-07 14:30:00,53.64,53.65,53.61,53.65,58371.0,51.3848,51.3944,51.356,51.3944,58371.0
2024-05-07 15:00:00,53.65,53.68,53.64,53.68,72479.0,51.3944,51.4231,51.3848,51.4231,72479.0
2024-05-07 15:30:00,53.68,53.72,53.67,53.68,94719.0,51.4231,51.4614,51.4135,51.4231,94719.0
2024-05-08 09:30:00,53.4,53.53,53.39,53.53,166137.0,51.1549,51.2794,51.1453,51.2794,166137.0
2024-05-08 10:00:00,53.56,53.63,53.54,53.62,24352.0,51.3081,51.3752,51.289,51.3656,24352.0
2024-05-08 10:30:00,53.62,53.63,53.58,53.6,1238248.0,51.3656,51.3752,51.3273,51.3465,1238248.0
2024-05-08 11:00:00,53.59,53.61,53.51,53.56,79203.0,51.3369,51.356,51.2602,51.3081,79203.0
2024-05-08 11:30:00,53.55,53.6,53.55,53.59,56720.0,51.2986,51.3465,51.2986,51.3369,56720.0
2024-05-08 12:00:00,53.59,53.6,53.57,53.58,13894.0,51.3369,51.3465,51.3177,51.3273,13894.0
2024-05-08 12:30:00,53.58,53.6,53.53,53.58,26914.0,51.3273,51.3465,51.2794,51.3273,26914.0
2024-05-08 13:00:00,53.58,53.59,53.55,53.56,17330.0,51.3273,51.3369,51.2986,51.3081,17330.0
2024-05-08 13:30:00,53.56,53.6,53.56,53.6,14057.0,51.3081,51.3465,51.3081,51.3465,14057.0
2024-05-08 14:00:00,53.6,53.62,53.59,53.6,8085.0,51.3465,51.3656,51.3369,51.3465,8085.0
2024-05-08 14:30:00,53.6,53.63,53.59,53.59,13386.0,51.3465,51.3752,51.3369,51.3369,13386.0
2024-05-08 15:00:00,53.58,53.63,53.56,53.62,33001.0,51.3273,51.3752,51.3081,51.3656,33001.0
2024-05-08 15:30:00,53.61,53.64,53.6,53.63,42973.0,51.356,51.3848,51.3465,51.3752,42973.0
2024-05-09 09:30:00,53.62,53.72,53.62,53.71,42761.0,51.3656,51.4614,51.3656,51.4518,42761.0
2024-05-09 10:00:00,53.71,53.83,53.71,53.81,115224.0,51.4518,51.5668,51.4518,51.5476,115224.0
2024-05-09 10:30:00,53.82,53.88,53.81,53.83,176208.0,51.5572,51.6147,51.5476,51.5668,176208.0
2024-05-09 11:00:00,53.84,53.88,53.8,53.84,249054.0,51.5764,51.6147,51.5381,51.5764,249054.0
2024-05-09 11:30:00,53.84,53.84,53.78,53.79,143618.0,51.5764,51.5764,51.5189,51.5285,143618.0
2024-05-09 12:00:00,53.79,53.84,53.78,53.83,38670.0,51.5285,51.5764,51.5189,51.5668,38670.0
2024-05-09 12:30:00,53.83,53.87,53.8,53.86,49385.0,51.5668,51.6051,51.5381,51.5955,49385.0
2024-05-09 13:00:00,53.86,53.9,53.83,53.9,92331.0,51.5955,51.6339,51.5668,51.6339,92331.0
2024-05-09 13:30:00,53.89,53.89,53.86,53.87,106000.0,51.6243,51.6243,51.5955,51.6051,106000.0
2024-05-09 14:00:00,53.87,53.89,53.85,53.89,139301.0,51.6051,51.6243,51.586,51.6243,139301.0
2024-05-09 14:30:00,53.9,53.94,53.89,53.94,138326.0,51.6339,51.6722,51.6243,51.6722,138326.0
2024-05-09 15:00:00,53.94,53.95,53.91,53.93,100150.0,51.6722,51.6817,51.6434,51.6626,100150.0
2024-05-09 15:30:00,53.93,53.95,53.92,53.95,380553.0,51.6626,51.6817,51.653,51.6817,380553.0
2024-05-10 09:30:00,54.17,54.23,54.17,54.21,687689.0,51.8925,51.95,51.8925,51.9308,687689.0
2024-05-10 10:00:00,54.2,54.2,54.03,54.04,154172.0,51.9212,51.9212,51.7584,51.768,154172.0
2024-05-10 10:30:00,54.04,54.09,54.03,54.04,33713.0,51.768,51.8159,51.7584,51.768,33713.0
2024-05-10 11:00:00,54.04,54.08,54.01,54.06,60948.0,51.768,51.8063,51.7392,51.7871,60948.0
2024-05-10 11:30:00,54.06,54.06,54.01,54.06,22831.0,51.7871,51.7871,51.7392,51.7871,22831.0
2024-05-10 12:00:00,54.06,54.07,54.03,54.04,29176.0,51.7871,51.7967,51.7584,51.768,29176.0
2024-05-10 12:30:00,54.05,54.07,54.03,54.05,15559.0,51.7775,51.7967,51.7584,51.7775,15559.0
2024-05-10 13:00:00,54.05,54.05,54.0,54.01,19883.0,51.7775,51.7775,51.7296,51.7392,19883.0
2024-05-10 13:30:00,54.01,54.04,54.0,54.04,13690.0,51.7392,51.768,51.7296,51.768,13690.0
2024-05-10 14:00:00,54.04,54.04,54.01,54.02,14310.0,51.768,51.768,51.7392,51.7488,14310.0
2024-05-10 14:30:00,54.02,54.04,54.0,54.03,24690.0,51.7488,51.768,51.7296,51.7584,24690.0
2024-05-10 15:00:00,54.03,54.06,54.01,54.05,21685.0,51.7584,51.7871,51.7392,51.7775,21685.0
2024-05-10 15:30:00,54.05,54.06,54.02,54.04,53059.0,51.7775,51.7871,51.7488,51.768,53059.0
2024-05-13 09:30:00,54.22,54.32,54.21,54.3,74725.0,51.9404,52.0362,51.9308,52.017,74725.0
2024-05-13 10:00:00,54.32,54.32,54.25,54.28,27670.0,52.0362,52.0362,51.9691,51.9979,27670.0
2024-05-13 10:30:00,54.28,54.3,54.24,54.27,20530.0,51.9979,52.017,51.9596,51.9883,20530.0
2024-05-13 11:00:00,54.28,54.28,54.18,54.18,54996.0,51.9979,51.9979,51.9021,51.9021,54996.0
2024-05-13 11:30:00,54.18,54.21,54.17,54.2,20028.0,51.9021,51.9308,51.8925,51.9212,20028.0
2024-05-13 12:00:00,54.2,54.23,54.2,54.21,18559.0,51.9212,51.95,51.9212,51.9308,18559.0
2024-05-13 12:30:00,54.21,54.21,54.18,54.19,4598.0,51.9308,51.9308,51.9021,51.9117,4598.0
2024-05-13 13:00:00,54.18,54.18,54.1,54.16,11790.0,51.9021,51.9021,51.8254,51.8829,11790.0
2024-05-13 13:30:00,54.16,54.17,54.12,54.15,12788.0,51.8829,51.8925,51.8446,51.8733,12788.0
2024-05-13 14:00:00,54.15,54.16,54.13,54.16,5646.0,51.8733,51.8829,51.8542,51.8829,5646.0
2024-05-13 14:30:00,54.16,54.18,54.15,54.17,19509.0,51.8829,51.9021,51.8733,51.8925,19509.0
2024-05-13 15:00:00,54.17,54.18,54.14,54.16,41578.0,51.8925,51.9021,51.8638,51.8829,41578.0
2024-05-13 15:30:00,54.16,54.17,54.13,54.17,201701.0,51.8829,51.8925,51.8542,51.8925,201701.0
2024-05-14 09:30:00,54.36,54.4,54.33,54.39,25275.0,52.0745,52.1128,52.0458,52.1032,25275.0
2024-05-14 10:00:00,54.38,54.39,54.3,54.35,31011.0,52.0937,52.1032,52.017,52.0649,31011.0
2024-05-14 10:30:00,54.34,54.38,54.29,54.38,9794.0,52.0554,52.0937,52.0075,52.0937,9794.0
2024-05-14 11:00:00,54.38,54.41,54.37,54.38,14878.0,52.0937,52.1224,52.0841,52.0937,14878.0
2024-05-14 11:30:00,54.38,54.4,54.35,54.37,13593.0,52.0937,52.1128,52.0649,52.0841,13593.0
2024-05-14 12:00:00,54.36,54.37,54.33,54.35,11655.0,52.0745,52.0841,52.0458,52.0649,11655.0
2024-05-14 12:30:00,54.34,54.37,54.33,54.36,17604.0,52.0554,52.0841,52.0458,52.0745,17604.0
2024-05-14 13:00:00,54.36,54.36,54.34,54.35,20665.0,52.0745,52.0745,52.0554,52.0649,20665.0
2024-05-14 13:30:00,54.37,54.38,54.34,54.35,51899.0,52.0841,52.0937,52.0554,52.0649,51899.0
2024-05-14 14:00:00,54.36,54.44,54.35,54.43,9800.0,52.0745,52.1511,52.0649,52.1416,9800.0
2024-05-14 14:30:00,54.43,54.49,54.42,54.47,18553.0,52.1416,52.199,52.132,52.1799,18553.0
2024-05-14 15:00:00,54.47,54.49,54.45,54.48,25283.0,52.1799,52.199,52.1607,52.1895,25283.0
2024-05-14 15:30:00,54.48,54.52,54.47,54.49,35051.0,52.1895,52.2278,52.1799,52.199,35051.0
2024-05-15 09:30:00,54.78,54.79,54.64,54.67,40293.0,52.4769,52.4864,52.3427,52.3715,40293.0
2024-05-15 10:00:00,54.68,54.72,54.64,54.7,24267.0,52.3811,52.4194,52.3427,52.4002,24267.0
2024-05-15 10:30:00,54.68,54.84,54.68,54.83,32645.0,52.3811,52.5343,52.3811,52.5248,32645.0
2024-05-15 11:00:00,54.85,54.96,54.83,54.96,10182.0,52.5439,52.6493,52.5248,52.6493,10182.0
2024-05-15 11:30:00,54.97,55.0,54.89,54.89,11340.0,52.6589,52.6876,52.5822,52.5822,11340.0
2024-05-15 12:00:00,54.89,54.94,54.85,54.93,13836.0,52.5822,52.6301,52.5439,52.6205,13836.0
2024-05-15 12:30:00,54.94,55.0,54.93,55.0,23656.0,52.6301,52.6876,52.6205,52.6876,23656.0
2024-05-15 13:00:00,55.0,55.03,54.98,55.02,33474.0,52.6876,52.7163,52.6684,52.7068,33474.0
2024-05-15 13:30:00,55.02,55.04,54.99,55.03,20983.0,52.7068,52.7259,52.678,52.7163,20983.0
2024-05-15 14:00:00,55.03,55.04,54.97,54.99,21918.0,52.7163,52.7259,52.6589,52.678,21918.0
2024-05-15 14:30:00,54.99,54.99,54.97,54.99,26958.0,52.678,52.678,52.6589,52.678,26958.0
2024-05-15 15:00:00,54.99,55.02,54.98,55.02,36080.0,52.678,52.7068,52.6684,52.7068,36080.0
2024-05-15 15:30:00,55.02,55.06,55.0,55.04,65442.0,52.7068,52.7451,52.6876,52.7259,65442.0
2024-05-16 09:30:00,55.02,55.02,54.9,54.91,46686.0,52.7068,52.7068,52.5918,52.6014,46686.0
2024-05-16 10:00:00,54.91,55.04,54.89,55.03,41246.0,52.6014,52.7259,52.5822,52.7163,41246.0
2024-05-16 10:30:00,55.03,55.06,55.0,55.05,21767.0,52.7163,52.7451,52.6876,52.7355,21767.0
2024-05-16 11:00:00,55.05,55.05,54.97,54.99,25463.0,52.7355,52.7355,52.6589,52.678,25463.0
2024-05-16 11:30:00,54.99,55.04,54.99,55.04,92845.0,52.678,52.7259,52.678,52.7259,92845.0
2024-05-16 12:00:00,55.04,55.04,54.99,55.0,40849.0,52.7259,52.7259,52.678,52.6876,40849.0
2024-05-16 12:30:00,55.0,55.01,54.97,55.01,39190.0,52.6876,52.6972,52.6589,52.6972,39190.0
2024-05-16 13:00:00,55.01,55.02,54.92,54.96,41149.0,52.6972,52.7068,52.611,52.6493,41149.0
2024-05-16 13:30:00,54.96,54.98,54.92,54.96,14553.0,52.6493,52.6684,52.611,52.6493,14553.0
2024-05-16 14:00:00,54.96,54.97,54.88,54.92,24089.0,52.6493,52.6589,52.5726,52.611,24089.0
2024-05-16 14:30:00,54.92,54.96,54.92,54.96,15176.0,52.611,52.6493,52.611,52.6493,15176.0
2024-05-16 15:00:00,54.95,54.98,54.95,54.96,34841.0,52.6397,52.6684,52.6397,52.6493,34841.0
2024-05-16 15:30:00,54.96,54.96,54.88,54.9,72026.0,52.6493,52.6493,52.5726,52.5918,72026.0
2024-05-17 09:30:00,54.9,54.95,54.84,54.94,70467.0,52.5918,52.6397,52.5343,52.6301,70467.0
2024-05-17 10:00:00,54.95,55.06,54.93,55.05,73393.0,52.6397,52.7451,52.6205,52.7355,73393.0
2024-05-17 10:30:00,55.05,55.13,55.05,55.12,18988.0,52.7355,52.8121,52.7355,52.8026,18988.0
2024-05-17 11:00:00,55.12,55.12,55.07,55.08,20324.0,52.8026,52.8026,52.7547,52.7642,20324.0
2024-05-17 11:30:00,55.07,55.08,55.03,55.07,20708.0,52.7547,52.7642,52.7163,52.7547,20708.0
2024-05-17 12:00:00,55.07,55.1,55.07,55.07,25478.0,52.7547,52.7834,52.7547,52.7547,25478.0
2024-05-17 12:30:00,55.08,55.1,55.06,55.1,16648.0,52.7642,52.7834,52.7451,52.7834,16648.0
2024-05-17 13:00:00,55.1,55.13,55.1,55.12,5580.0,52.7834,52.8121,52.7834,52.8026,5580.0
2024-05-17 13:30:00,55.13,55.13,55.1,55.1,6159.0,52.8121,52.8121,52.7834,52.7834,6159.0
2024-05-17 14:00:00,55.1,55.1,55.02,55.05,17936.0,52.7834,52.7834,52.7068,52.7355,17936.0
2024-05-17 14:30:00,55.05,55.12,55.04,55.12,12692.0,52.7355,52.8026,52.7259,52.8026,12692.0
2024-05-17 15:00:00,55.11,55.13,55.09,55.12,24210.0,52.793,52.8121,52.7738,52.8026,24210.0
2024-05-17 15:30:00,55.12,55.13,55.09,55.13,42407.0,52.8026,52.8121,52.7738,52.8121,42407.0
2024-05-20 09:30:00,55.05,55.18,55.04,55.17,94414.0,52.7355,52.86,52.7259,52.8505,94414.0
2024-05-20 10:00:00,55.17,55.2,55.16,55.19,60457.0,52.8505,52.8792,52.8409,52.8696,60457.0
2024-05-20 10:30:00,55.19,55.21,55.17,55.19,16071.0,52.8696,52.8888,52.8505,52.8696,16071.0
2024-05-20 11:00:00,55.19,55.21,55.15,55.2,9931.0,52.8696,52.8888,52.8313,52.8792,9931.0
2024-05-20 11:30:00,55.21,55.22,55.14,55.16,32892.0,52.8888,52.8984,52.8217,52.8409,32892.0
2024-05-20 12:00:00,55.17,55.18,55.14,55.16,44588.0,52.8505,52.86,52.8217,52.8409,44588.0
2024-05-20 12:30:00,55.16,55.21,55.16,55.2,15337.0,52.8409,52.8888,52.8409,52.8792,15337.0
2024-05-20 13:00:00,55.19,55.22,55.13,55.15,8302.0,52.8696,52.8984,52.8121,52.8313,8302.0
2024-05-20 13:30:00,55.15,55.17,55.12,55.13,3983.0,52.8313,52.8505,52.8026,52.8121,3983.0
2024-05-20 14:00:00,55.12,55.12,55.05,55.11,8069.0,52.8026,52.8026,52.7355,52.793,8069.0
2024-05-20 14:30:00,55.11,55.13,55.1,55.1,15714.0,52.793,52.8121,52.7834,52.7834,15714.0
2024-05-20 15:00:00,55.09,55.12,55.09,55.1,16477.0,52.7738,52.8026,52.7738,52.7834,16477.0
2024-05-20 15:30:00,55.1,55.11,55.06,55.1,147401.0,52.7834,52.793,52.7451,52.7834,147401.0
2024-05-21 09:30:00,54.9,54.91,54.83,54.85,26917.0,52.5918,52.6014,52.5248,52.5439,26917.0
2024-05-21 10:00:00,54.85,54.96,54.85,54.96,20350.0,52.5439,52.6493,52.5439,52.6493,20350.0
2024-05-21 10:30:00,54.96,54.98,54.93,54.95,9683.0,52.6493,52.6684,52.6205,52.6397,9683.0
2024-05-21 11:00:00,54.94,54.97,54.91,54.92,8403.0,52.6301,52.6589,52.6014,52.611,8403.0
2024-05-21 11:30:00,54.91,54.91,54.87,54.89,31131.0,52.6014,52.6014,52.5631,52.5822,31131.0
2024-05-21 12:00:00,54.89,54.9,54.86,54.87,32019.0,52.5822,52.5918,52.5535,52.5631,32019.0
2024-05-21 12:30:00,54.88,54.89,54.85,54.85,10724.0,52.5726,52.5822,52.5439,52.5439,10724.0
2024-05-21 13:00:00,54.86,54.87,54.8,54.87,24356.0,52.5535,52.5631,52.496,52.5631,24356.0
2024-05-21 13:30:00,54.87,54.92,54.86,54.91,38352.0,52.5631,52.611,52.5535,52.6014,38352.0
2024-05-21 14:00:00,54.91,54.92,54.88,54.9,22248.0,52.6014,52.611,52.5726,52.5918,22248.0
2024-05-21 14:30:00,54.9,54.9,54.87,54.89,34432.0,52.5918,52.5918,52.5631,52.5822,34432.0
2024-05-21 15:00:00,54.9,54.94,54.88,54.9,10531.0,52.5918,52.6301,52.5726,52.5918,10531.0
2024-05-21 15:30:00,54.91,54.95,54.91,54.92,30550.0,52.6014,52.6397,52.6014,52.611,30550.0
2024-05-22 09:30:00,54.64,54.73,54.58,54.7,24532.0,52.3427,52.429,52.2853,52.4002,24532.0
2024-05-22 10:00:00,54.7,54.71,54.58,54.6,16171.0,52.4002,52.4098,52.2853,52.3044,16171.0
2024-05-22 10:30:00,54.59,54.6,54.56,54.6,12254.0,52.2948,52.3044,52.2661,52.3044,12254.0
2024-05-22 11:00:00,54.6,54.65,54.6,54.62,12486.0,52.3044,52.3523,52.3044,52.3236,12486.0
2024-05-22 11:30:00,54.63,54.65,54.58,54.62,7431.0,52.3332,52.3523,52.2853,52.3236,7431.0
2024-05-22 12:00:00,54.62,54.68,54.62,54.67,5736.0,52.3236,52.3811,52.3236,52.3715,5736.0
2024-05-22 12:30:00,54.66,54.68,54.65,54.66,7802.0,52.3619,52.3811,52.3523,52.3619,7802.0
2024-05-22 13:00:00,54.65,54.69,54.65,54.66,7068.0,52.3523,52.3906,52.3523,52.3619,7068.0
2024-05-22 13:30:00,54.65,54.65,54.54,54.59,19002.0,52.3523,52.3523,52.2469,52.2948,19002.0
2024-05-22 14:00:00,54.55,54.57,54.38,54.39,48412.0,52.2565,52.2757,52.0937,52.1032,48412.0
2024-05-22 14:30:00,54.39,54.44,54.38,54.44,31176.0,52.1032,52.1511,52.0937,52.1511,31176.0
2024-05-22 15:00:00,54.43,54.45,54.38,54.43,39266.0,52.1416,52.1607,52.0937,52.1416,39266.0
2024-05-22 15:30:00,54.44,54.52,54.42,54.52,125495.0,52.1511,52.2278,52.132,52.2278,125495.0
2024-05-23 09:30:00,54.96,55.0,54.56,54.58,103389.0,52.6493,52.6876,52.2661,52.2853,103389.0
2024-05-23 10:00:00,54.58,54.69,54.54,54.58,84474.0,52.2853,52.3906,52.2469,52.2853,84474.0
2024-05-23 10:30:00,54.58,54.58,54.41,54.41,44322.0,52.2853,52.2853,52.1224,52.1224,44322.0
2024-05-23 11:00:00,54.42,54.54,54.42,54.52,55035.0,52.132,52.2469,52.132,52.2278,55035.0
2024-05-23 11:30:00,54.52,54.58,54.49,54.56,29449.0,52.2278,52.2853,52.199,52.2661,29449.0
2024-05-23 12:00:00,54.55,54.59,54.51,54.58,25261.0,52.2565,52.2948,52.2182,52.2853,25261.0
2024-05-23 12:30:00,54.58,54.59,54.46,54.46,22003.0,52.2853,52.2948,52.1703,52.1703,22003.0
2024-05-23 13:00:00,54.46,54.47,54.4,54.43,30503.0,52.1703,52.1799,52.1128,52.1416,30503.0
2024-05-23 13:30:00,54.44,54.44,54.23,54.25,23572.0,52.1511,52.1511,51.95,51.9691,23572.0
2024-05-23 14:00:00,54.24,54.25,54.13,54.15,26833.0,51.9596,51.9691,51.8542,51.8733,26833.0
2024-05-23 14:30:00,54.14,54.17,54.08,54.1,31703.0,51.8638,51.8925,51.8063,51.8254,31703.0
2024-05-23 15:00:00,54.09,54.18,54.09,54.15,62149.0,51.8159,51.9021,51.8159,51.8733,62149.0
2024-05-23 15:30:00,54.15,54.21,54.14,54.19,101610.0,51.8733,51.9308,51.8638,51.9117,101610.0
2024-05-24 09:30:00,54.35,54.46,54.35,54.42,129015.0,52.0649,52.1703,52.0649,52.132,129015.0
2024-05-24 10:00:00,54.42,54.54,54.42,54.51,85735.0,52.132,52.2469,52.132,52.2182,85735.0
2024-05-24 10:30:00,54.51,54.53,54.45,54.51,36603.0,52.2182,52.2374,52.1607,52.2182,36603.0
2024-05-24 11:00:00,54.51,54.6,54.51,54.56,16567.0,52.2182,52.3044,52.2182,52.2661,16567.0
2024-05-24 11:30:00,54.56,54.57,54.47,54.51,39387.0,52.2661,52.2757,52.1799,52.2182,39387.0
2024-05-24 12:00:00,54.51,54.65,54.51,54.63,25920.0,52.2182,52.3523,52.2182,52.3332,25920.0
2024-05-24 12:30:00,54.63,54.64,54.57,54.57,13973.0,52.3332,52.3427,52.2757,52.2757,13973.0
2024-05-24 13:00:00,54.57,54.59,54.55,54.57,7773.0,52.2757,52.2948,52.2565,52.2757,7773.0
2024-05-24 13:30:00,54.57,54.59,54.55,54.59,6295.0,52.2757,52.2948,52.2565,52.2948,6295.0
2024-05-24 14:00:00,54.59,54.63,54.56,54.57,16322.0,52.2948,52.3332,52.2661,52.2757,16322.0
2024-05-24 14:30:00,54.56,54.58,54.55,54.55,12018.0,52.2661,52.2853,52.2565,52.2565,12018.0
2024-05-24 15:00:00,54.54,54.54,54.5,54.53,14968.0,52.2469,52.2469,52.2086,52.2374,14968.0
2024-05-24 15:30:00,54.52,54.57,54.52,54.56,61425.0,52.2278,52.2757,52.2278,52.2661,61425.0
2024-05-28 09:30:00,54.78,54.78,54.56,54.56,52582.0,52.4769,52.4769,52.2661,52.2661,52582.0
2024-05-28 10:00:00,54.56,54.57,54.48,54.52,90077.0,52.2661,52.2757,52.1895,52.2278,90077.0
2024-05-28 10:30:00,54.52,54.61,54.45,54.56,30672.0,52.2278,52.314,52.1607,52.2661,30672.0
2024-05-28 11:00:00,54.57,54.61,54.52,54.6,11323.0,52.2757,52.314,52.2278,52.3044,11323.0
2024-05-28 11:30:00,54.6,54.64,54.57,54.64,73120.0,52.3044,52.3427,52.2757,52.3427,73120.0
2024-05-28 12:00:00,54.64,54.65,54.58,54.59,21811.0,52.3427,52.3523,52.2853,52.2948,21811.0
2024-05-28 12:30:00,54.6,54.64,54.58,54.59,51075.0,52.3044,52.3427,52.2853,52.2948,51075.0
2024-05-28 13:00:00,54.59,54.6,54.53,54.57,15270.0,52.2948,52.3044,52.2374,52.2757,15270.0
2024-05-28 13:30:00,54.56,54.59,54.46,54.49,17929.0,52.2661,52.2948,52.1703,52.199,17929.0
2024-05-28 14:00:00,54.48,54.52,54.43,54.43,16701.0,52.1895,52.2278,52.1416,52.1416,16701.0
2024-05-28 14:30:00,54.42,54.44,54.36,54.43,26457.0,52.132,52.1511,52.0745,52.1416,26457.0
2024-05-28 15:00:00,54.43,54.48,54.41,54.44,111493.0,52.1416,52.1895,52.1224,52.1511,111493.0
2024-05-28 15:30:00,54.44,54.52,54.43,54.52,61145.0,52.1511,52.2278,52.1416,52.2278,61145.0
2024-05-29 09:30:00,53.88,53.88,53.71,53.79,28214.0,51.6147,51.6147,51.4518,51.5285,28214.0
2024-05-29 10:00:00,53.82,53.83,53.7,53.75,32251.0,51.5572,51.5668,51.4423,51.4902,32251.0
2024-05-29 10:30:00,53.76,53.77,53.66,53.69,17438.0,51.4997,51.5093,51.4039,51.4327,17438.0
2024-05-29 11:00:00,53.68,53.68,53.61,53.65,15510.0,51.4231,51.4231,51.356,51.3944,15510.0
2024-05-29 11:30:00,53.64,53.67,53.61,53.66,12288.0,51.3848,51.4135,51.356,51.4039,12288.0
2024-05-29 12:00:00,53.66,53.7,53.62,53.69,10298.0,51.4039,51.4423,51.3656,51.4327,10298.0
2024-05-29 12:30:00,53.69,53.73,53.67,53.72,14667.0,51.4327,51.471,51.4135,51.4614,14667.0
2024-05-29 13:00:00,53.72,53.72,53.63,53.69,17112.0,51.4614,51.4614,51.3752,51.4327,17112.0
2024-05-29 13:30:00,53.7,53.72,53.64,53.71,98852.0,51.4423,51.4614,51.3848,51.4518,98852.0
2024-05-29 14:00:00,53.7,53.71,53.67,53.67,33111.0,51.4423,51.4518,51.4135,51.4135,33111.0
2024-05-29 14:30:00,53.67,53.69,53.62,53.64,52127.0,51.4135,51.4327,51.3656,51.3848,52127.0
2024-05-29 15:00:00,53.64,53.7,53.63,53.69,86312.0,51.3848,51.4423,51.3752,51.4327,86312.0
2024-05-29 15:30:00,53.68,53.69,53.61,53.64,150761.0,51.4231,51.4327,51.356,51.3848,150761.0
2024-05-30 09:30:00,53.82,53.87,53.78,53.85,141293.0,51.5572,51.6051,51.5189,51.586,141293.0
2024-05-30 10:00:00,53.86,53.94,53.83,53.89,161445.0,51.5955,51.6722,51.5668,51.6243,161445.0
2024-05-30 10:30:00,53.88,53.91,53.83,53.89,145843.0,51.6147,51.6434,51.5668,51.6243,145843.0
2024-05-30 11:00:00,53.88,53.95,53.85,53.94,112834.0,51.6147,51.6817,51.586,51.6722,112834.0
2024-05-30 11:30:00,53.95,53.97,53.91,53.91,102533.0,51.6817,51.7009,51.6434,51.6434,102533.0
2024-05-30 12:00:00,53.91,53.99,53.91,53.96,71755.0,51.6434,51.7201,51.6434,51.6913,71755.0
2024-05-30 12:30:00,53.96,54.01,53.96,54.0,19985.0,51.6913,51.7392,51.6913,51.7296,19985.0
2024-05-30 13:00:00,54.01,54.05,54.0,54.04,14033.0,51.7392,51.7775,51.7296,51.768,14033.0
2024-05-30 13:30:00,54.04,54.05,53.99,54.02,27200.0,51.768,51.7775,51.7201,51.7488,27200.0
2024-05-30 14:00:00,54.01,54.01,53.93,53.97,119176.0,51.7392,51.7392,51.6626,51.7009,119176.0
2024-05-30 14:30:00,53.98,54.0,53.94,53.96,55537.0,51.7105,51.7296,51.6722,51.6913,55537.0
2024-05-30 15:00:00,53.95,53.96,53.91,53.93,81144.0,51.6817,51.6913,51.6434,51.6626,81144.0
2024-05-30 15:30:00,53.94,53.95,53.8,53.92,146316.0,51.6722,51.6817,51.5381,51.653,146316.0
2024-05-31 09:30:00,54.1,54.93,53.93,54.04,478038.0,51.8254,52.6205,51.6626,51.768,478038.0
2024-05-31 10:00:00,54.04,54.07,53.89,53.9,70297.0,51.768,51.7967,51.6243,51.6339,70297.0
2024-05-31 10:30:00,53.9,53.9,53.82,53.88,63369.0,51.6339,51.6339,51.5572,51.6147,63369.0
2024-05-31 11:00:00,53.87,53.87,53.78,53.8,52181.0,51.6051,51.6051,51.5189,51.5381,52181.0
2024-05-31 11:30:00,53.8,53.83,53.75,53.79,98279.0,51.5381,51.5668,51.4902,51.5285,98279.0
2024-05-31 12:00:00,53.78,53.78,53.71,53.73,92944.0,51.5189,51.5189,51.4518,51.471,92944.0
2024-05-31 12:30:00,53.73,53.8,53.73,53.78,57315.0,51.471,51.5381,51.471,51.5189,57315.0
2024-05-31 13:00:00,53.78,53.88,53.77,53.87,47866.0,51.5189,51.6147,51.5093,51.6051,47866.0
2024-05-31 13:30:00,53.87,53.88,53.84,53.86,59726.0,51.6051,51.6147,51.5764,51.5955,59726.0
2024-05-31 14:00:00,53.87,53.91,53.85,53.89,54598.0,51.6051,51.6434,51.586,51.6243,54598.0
2024-05-31 14:30:00,53.89,53.91,53.85,53.89,37020.0,51.6243,51.6434,51.586,51.6243,37020.0
2024-05-31 15:00:00,53.88,53.94,53.86,53.91,68312.0,51.6147,51.6722,51.5955,51.6434,68312.0
2024-05-31 15:30:00,53.9,54.18,53.9,54.16,338458.0,51.6339,51.9021,51.6339,51.8829,338458.0
2024-06-03 09:30:00,54.54,54.55,54.35,54.39,31644.0,52.2469,52.2565,52.0649,52.1032,31644.0
2024-06-03 10:00:00,54.4,54.56,54.4,54.48,88700.0,52.1128,52.2661,52.1128,52.1895,88700.0
2024-06-03 10:30:00,54.48,54.48,54.3,54.33,1418016.0,52.1895,52.1895,52.017,52.0458,1418016.0
2024-06-03 11:00:00,54.33,54.42,54.3,54.41,132572.0,52.0458,52.132,52.017,52.1224,132572.0
2024-06-03 11:30:00,54.42,54.45,54.37,54.38,44045.0,52.132,52.1607,52.0841,52.0937,44045.0
2024-06-03 12:00:00,54.38,54.39,54.23,54.25,41498.0,52.0937,52.1032,51.95,51.9691,41498.0
2024-06-03 12:30:00,54.25,54.28,54.2,54.25,20041.0,51.9691,51.9979,51.9212,51.9691,20041.0
2024-06-03 13:00:00,54.24,54.3,54.17,54.28,59204.0,51.9596,52.017,51.8925,51.9979,59204.0
2024-06-03 13:30:00,54.3,54.35,54.29,54.3,25053.0,52.017,52.0649,52.0075,52.017,25053.0
2024-06-03 14:00:00,54.31,54.37,54.29,54.34,29181.0,52.0266,52.0841,52.0075,52.0554,29181.0
2024-06-03 14:30:00,54.35,54.4,54.34,54.36,21467.0,52.0649,52.1128,52.0554,52.0745,21467.0
2024-06-03 15:00:00,54.36,54.41,54.36,54.4,23776.0,52.0745,52.1224,52.0745,52.1128,23776.0
2024-06-03 15:30:00,54.39,54.43,54.36,54.41,186669.0,52.1032,52.1416,52.0745,52.1224,186669.0
2024-06-04 09:30:00,54.14,54.14,54.01,54.03,52655.0,51.8638,51.8638,51.7392,51.7584,52655.0
2024-06-04 10:00:00,54.05,54.18,54.0,54.05,48404.0,51.7775,51.9021,51.7296,51.7775,48404.0
2024-06-04 10:30:00,54.05,54.11,53.97,53.97,42021.0,51.7775,51.835,51.7009,51.7009,42021.0
2024-06-04 11:00:00,53.98,54.01,53.94,53.97,79515.0,51.7105,51.7392,51.6722,51.7009,79515.0
2024-06-04 11:30:00,53.96,53.96,53.89,53.9,35373.0,51.6913,51.6913,51.6243,51.6339,35373.0
2024-06-04 12:00:00,53.9,53.95,53.86,53.95,11691.0,51.6339,51.6817,51.5955,51.6817,11691.0
2024-06-04 12:30:00,53.95,54.01,53.91,53.98,11791.0,51.6817,51.7392,51.6434,51.7105,11791.0
2024-06-04 13:00:00,53.98,54.03,53.92,54.03,12801.0,51.7105,51.7584,51.653,51.7584,12801.0
2024-06-04 13:30:00,54.05,54.06,54.0,54.04,15770.0,51.7775,51.7871,51.7296,51.768,15770.0
2024-06-04 14:00:00,54.04,54.16,54.03,54.14,34086.0,51.768,51.8829,51.7584,51.8638,34086.0
2024-06-04 14:30:00,54.13,54.16,54.1,54.11,19889.0,51.8542,51.8829,51.8254,51.835,19889.0
2024-06-04 15:00:00,54.09,54.09,54.0,54.08,14610.0,51.8159,51.8159,51.7296,51.8063,14610.0
2024-06-04 15:30:00,54.06,54.13,54.03,54.12,32412.0,51.7871,51.8542,51.7584,51.8446,32412.0
2024-06-05 09:30:00,54.53,54.53,54.4,54.43,79392.0,52.2374,52.2374,52.1128,52.1416,79392.0
2024-06-05 10:00:00,54.42,54.42,54.24,54.35,31818.0,52.132,52.132,51.9596,52.0649,31818.0
2024-06-05 10:30:00,54.36,54.46,54.35,54.36,24513.0,52.0745,52.1703,52.0649,52.0745,24513.0
2024-06-05 11:00:00,54.37,54.46,54.37,54.45,9177.0,52.0841,52.1703,52.0841,52.1607,9177.0
2024-06-05 11:30:00,54.44,54.5,54.44,54.47,4990.0,52.1511,52.2086,52.1511,52.1799,4990.0
2024-06-05 12:00:00,54.46,54.47,54.42,54.46,4901.0,52.1703,52.1799,52.132,52.1703,4901.0
2024-06-05 12:30:00,54.48,54.51,54.46,54.47,12351.0,52.1895,52.2182,52.1703,52.1799,12351.0
2024-06-05 13:00:00,54.48,54.49,54.43,54.45,21878.0,52.1895,52.199,52.1416,52.1607,21878.0
2024-06-05 13:30:00,54.46,54.5,54.46,54.5,4509.0,52.1703,52.2086,52.1703,52.2086,4509.0
2024-06-05 14:00:00,54.5,54.54,54.49,54.53,7049.0,52.2086,52.2469,52.199,52.2374,7049.0
2024-06-05 14:30:00,54.54,54.6,54.53,54.6,11773.0,52.2469,52.3044,52.2374,52.3044,11773.0
2024-06-05 15:00:00,54.59,54.61,54.57,54.58,13141.0,52.2948,52.314,52.2757,52.2853,13141.0
2024-06-05 15:30:00,54.57,54.65,54.57,54.65,84520.0,52.2757,52.3523,52.2757,52.3523,84520.0
2024-06-06 09:30:00,54.74,54.85,54.69,54.72,41690.0,52.4385,52.5439,52.3906,52.4194,41690.0
2024-06-06 10:00:00,54.69,54.74,54.67,54.68,10976.0,52.3906,52.4385,52.3715,52.3811,10976.0
2024-06-06 10:30:00,54.67,54.71,54.66,54.68,14011.0,52.3715,52.4098,52.3619,52.3811,14011.0
2024-06-06 11:00:00,54.67,54.76,54.67,54.76,19369.0,52.3715,52.4577,52.3715,52.4577,19369.0
2024-06-06 11:30:00,54.77,54.82,54.76,54.8,22345.0,52.4673,52.5152,52.4577,52.496,22345.0
2024-06-06 12:00:00,54.8,54.81,54.72,54.75,35269.0,52.496,52.5056,52.4194,52.4481,35269.0
2024-06-06 12:30:00,54.75,54.75,54.71,54.73,8904.0,52.4481,52.4481,52.4098,52.429,8904.0
2024-06-06 13:00:00,54.73,54.82,54.73,54.81,24155.0,52.429,52.5152,52.429,52.5056,24155.0
2024-06-06 13:30:00,54.82,54.85,54.81,54.83,17941.0,52.5152,52.5439,52.5056,52.5248,17941.0
2024-06-06 14:00:00,54.83,54.83,54.71,54.77,14341.0,52.5248,52.5248,52.4098,52.4673,14341.0
2024-06-06 14:30:00,54.76,54.86,54.75,54.85,15109.0,52.4577,52.5535,52.4481,52.5439,15109.0
2024-06-06 15:00:00,54.84,54.85,54.82,54.84,16460.0,52.5343,52.5439,52.5152,52.5343,16460.0
2024-06-06 15:30:00,54.84,54.86,54.8,54.86,68055.0,52.5343,52.5535,52.496,52.5535,68055.0
2024-06-07 09:30:00,54.5,54.5,54.33,54.43,67136.0,52.2086,52.2086,52.0458,52.1416,67136.0
2024-06-07 10:00:00,54.45,54.5,54.44,54.48,22579.0,52.1607,52.2086,52.1511,52.1895,22579.0
2024-06-07 10:30:00,54.48,54.56,54.42,54.45,35307.0,52.1895,52.2661,52.132,52.1607,35307.0
2024-06-07 11:00:00,54.41,54.43,54.38,54.39,58391.0,52.1224,52.1416,52.0937,52.1032,58391.0
2024-06-07 11:30:00,54.4,54.41,54.36,54.4,36164.0,52.1128,52.1224,52.0745,52.1128,36164.0
2024-06-07 12:00:00,54.4,54.43,54.37,54.43,27178.0,52.1128,52.1416,52.0841,52.1416,27178.0
2024-06-07 12:30:00,54.44,54.45,54.33,54.4,123148.0,52.1511,52.1607,52.0458,52.1128,123148.0
2024-06-07 13:00:00,54.41,54.41,54.35,54.37,42009.0,52.1224,52.1224,52.0649,52.0841,42009.0
2024-06-07 13:30:00,54.37,54.37,54.35,54.35,10411.0,52.0841,52.0841,52.0649,52.0649,10411.0
2024-06-07 14:00:00,54.34,54.34,54.2,54.28,14912.0,52.0554,52.0554,51.9212,51.9979,14912.0
2024-06-07 14:30:00,54.27,54.3,54.25,54.28,13155.0,51.9883,52.017,51.9691,51.9979,13155.0
2024-06-07 15:00:00,54.27,54.28,54.2,54.25,13494.0,51.9883,51.9979,51.9212,51.9691,13494.0
2024-06-07 15:30:00,54.24,54.27,54.19,54.24,49387.0,51.9596,51.9883,51.9117,51.9596,49387.0
2024-06-10 09:30:00,54.09,54.09,53.94,54.05,30385.0,51.8159,51.8159,51.6722,51.7775,30385.0
2024-06-10 10:00:00,54.05,54.11,54.03,54.09,55594.0,51.7775,51.835,51.7584,51.8159,55594.0
2024-06-10 10:30:00,54.08,54.14,54.07,54.1,12727.0,51.8063,51.8638,51.7967,51.8254,12727.0
2024-06-10 11:00:00,54.11,54.22,54.1,54.22,69915.0,51.835,51.9404,51.8254,51.9404,69915.0
2024-06-10 11:30:00,54.24,54.32,54.23,54.29,8404.0,51.9596,52.0362,51.95,52.0075,8404.0
2024-06-10 12:00:00,54.3,54.34,54.29,54.3,9747.0,52.017,52.0554,52.0075,52.017,9747.0
2024-06-10 12:30:00,54.3,54.32,54.28,54.3,11948.0,52.017,52.0362,51.9979,52.017,11948.0
2024-06-10 13:00:00,54.29,54.3,54.25,54.28,4760.0,52.0075,52.017,51.9691,51.9979,4760.0
2024-06-10 13:30:00,54.27,54.38,54.27,54.34,10695.0,51.9883,52.0937,51.9883,52.0554,10695.0
2024-06-10 14:00:00,54.32,54.35,54.28,54.29,15347.0,52.0362,52.0649,51.9979,52.0075,15347.0
2024-06-10 14:30:00,54.3,54.36,54.29,54.34,2909.0,52.017,52.0745,52.0075,52.0554,2909.0
2024-06-10 15:00:00,54.34,54.39,54.34,54.36,19186.0,52.0554,52.1032,52.0554,52.0745,19186.0
2024-06-10 15:30:00,54.35,54.35,54.28,54.33,82631.0,52.0649,52.0649,51.9979,52.0458,82631.0
2024-06-11 09:30:00,53.07,53.07,52.78,52.89,159509.0,51.5903,51.5903,51.3084,51.4153,159509.0
2024-06-11 10:00:00,52.89,52.96,52.86,52.91,36885.0,51.4153,51.4834,51.3861,51.4347,36885.0
2024-06-11 10:30:00,52.91,53.02,52.88,52.98,327199.0,51.4347,51.5417,51.4056,51.5028,327199.0
2024-06-11 11:00:00,52.98,52.99,52.92,52.95,53826.0,51.5028,51.5125,51.4445,51.4736,53826.0
2024-06-11 11:30:00,52.95,52.96,52.87,52.89,57547.0,51.4736,51.4834,51.3959,51.4153,57547.0
2024-06-11 12:00:00,52.88,52.92,52.86,52.88,15061.0,51.4056,51.4445,51.3861,51.4056,15061.0
2024-06-11 12:30:00,52.88,52.94,52.87,52.92,34456.0,51.4056,51.4639,51.3959,51.4445,34456.0
2024-06-11 13:00:00,52.91,52.97,52.9,52.94,32201.0,51.4347,51.4931,51.425,51.4639,32201.0
2024-06-11 13:30:00,52.94,53.02,52.94,53.02,54076.0,51.4639,51.5417,51.4639,51.5417,54076.0
2024-06-11 14:00:00,53.02,53.08,52.99,53.08,30887.0,51.5417,51.6,51.5125,51.6,30887.0
2024-06-11 14:30:00,53.1,53.13,53.07,53.1,23752.0,51.6195,51.6486,51.5903,51.6195,23752.0
2024-06-11 15:00:00,53.1,53.12,53.06,53.07,101293.0,51.6195,51.6389,51.5806,51.5903,101293.0
2024-06-11 15:30:00,53.06,53.07,52.98,53.04,81040.0,51.5806,51.5903,51.5028,51.5611,81040.0
2024-06-12 09:30:00,53.81,53.92,53.77,53.9,94499.0,52.3097,52.4166,52.2708,52.3971,94499.0
2024-06-12 10:00:00,53.9,53.97,53.81,53.95,61186.0,52.3971,52.4652,52.3097,52.4458,61186.0
2024-06-12 10:30:00,53.94,53.97,53.87,53.9,94667.0,52.436,52.4652,52.368,52.3971,94667.0
2024-06-12 11:00:00,53.89,53.91,53.85,53.91,51187.0,52.3874,52.4069,52.3485,52.4069,51187.0
2024-06-12 11:30:00,53.91,53.91,53.86,53.89,27182.0,52.4069,52.4069,52.3583,52.3874,27182.0
2024-06-12 12:00:00,53.88,53.93,53.87,53.91,14435.0,52.3777,52.4263,52.368,52.4069,14435.0
2024-06-12 12:30:00,53.91,53.95,53.91,53.94,38900.0,52.4069,52.4458,52.4069,52.436,38900.0
2024-06-12 13:00:00,53.94,53.96,53.93,53.94,12503.0,52.436,52.4555,52.4263,52.436,12503.0
2024-06-12 13:30:00,53.94,53.94,53.89,53.91,14419.0,52.436,52.436,52.3874,52.4069,14419.0
2024-06-12 14:00:00,53.87,53.9,53.77,53.85,83170.0,52.368,52.3971,52.2708,52.3485,83170.0
2024-06-12 14:30:00,53.87,53.9,53.64,53.74,97290.0,52.368,52.3971,52.1444,52.2416,97290.0
2024-06-12 15:00:00,53.73,53.78,53.57,53.58,35882.0,52.2319,52.2805,52.0763,52.0861,35882.0
2024-06-12 15:30:00,53.59,53.69,53.55,53.63,167320.0,52.0958,52.193,52.0569,52.1347,167320.0
2024-06-13 09:30:00,53.43,53.43,53.09,53.11,97769.0,51.9403,51.9403,51.6097,51.6292,97769.0
2024-06-13 10:00:00,53.11,53.15,52.98,53.02,90278.0,51.6292,51.6681,51.5028,51.5417,90278.0
2024-06-13 10:30:00,53.03,53.04,52.97,52.99,72088.0,51.5514,51.5611,51.4931,51.5125,72088.0
2024-06-13 11:00:00,52.99,53.0,52.93,52.98,58281.0,51.5125,51.5222,51.4542,51.5028,58281.0
2024-06-13 11:30:00,52.98,53.03,52.98,52.99,46510.0,51.5028,51.5514,51.5028,51.5125,46510.0
2024-06-13 12:00:00,52.98,52.99,52.86,52.88,45901.0,51.5028,51.5125,51.3861,51.4056,45901.0
2024-06-13 12:30:00,52.88,52.95,52.87,52.94,8970.0,51.4056,51.4736,51.3959,51.4639,8970.0
2024-06-13 13:00:00,52.93,53.0,52.93,52.98,16278.0,51.4542,51.5222,51.4542,51.5028,16278.0
2024-06-13 13:30:00,52.97,53.02,52.94,53.0,11223.0,51.4931,51.5417,51.4639,51.5222,11223.0
2024-06-13 14:00:00,52.99,53.03,52.97,53.03,31827.0,51.5125,51.5514,51.4931,51.5514,31827.0
2024-06-13 14:30:00,53.03,53.05,53.0,53.05,34250.0,51.5514,51.5708,51.5222,51.5708,34250.0
2024-06-13 15:00:00,53.05,53.09,53.03,53.07,50797.0,51.5708,51.6097,51.5514,51.5903,50797.0
2024-06-13 15:30:00,53.06,53.09,53.04,53.06,149221.0,51.5806,51.6097,51.5611,51.5806,149221.0
2024-06-14 09:30:00,52.59,52.69,52.51,52.57,192870.0,51.1237,51.2209,51.0459,51.1042,192870.0
2024-06-14 10:00:00,52.53,52.54,52.43,52.47,41920.0,51.0653,51.0751,50.9681,51.007,41920.0
2024-06-14 10:30:00,52.48,52.56,52.4,52.56,26918.0,51.0167,51.0945,50.939,51.0945,26918.0
2024-06-14 11:00:00,52.57,52.66,52.54,52.65,17314.0,51.1042,51.1917,51.0751,51.182,17314.0
2024-06-14 11:30:00,52.65,52.66,52.55,52.63,41938.0,51.182,51.1917,51.0848,51.1626,41938.0
2024-06-14 12:00:00,52.64,52.65,52.59,52.6,9841.0,51.1723,51.182,51.1237,51.1334,9841.0
2024-06-14 12:30:00,52.59,52.66,52.59,52.65,30778.0,51.1237,51.1917,51.1237,51.182,30778.0
2024-06-14 13:00:00,52.66,52.71,52.65,52.69,14753.0,51.1917,51.2403,51.182,51.2209,14753.0
2024-06-14 13:30:00,52.68,52.7,52.6,52.62,21968.0,51.2112,51.2306,51.1334,51.1528,21968.0
2024-06-14 14:00:00,52.62,52.63,52.55,52.61,31311.0,51.1528,51.1626,51.0848,51.1431,31311.0
2024-06-14 14:30:00,52.59,52.67,52.58,52.65,27577.0,51.1237,51.2014,51.114,51.182,27577.0
2024-06-14 15:00:00,52.64,52.67,52.63,52.66,15002.0,51.1723,51.2014,51.1626,51.1917,15002.0
2024-06-14 15:30:00,52.66,52.72,52.64,52.72,48665.0,51.1917,51.25,51.1723,51.25,48665.0
2024-06-17 09:30:00,52.61,52.67,52.56,52.56,374933.0,51.1431,51.2014,51.0945,51.0945,374933.0
2024-06-17 10:00:00,52.56,52.57,52.48,52.53,159279.0,51.0945,51.1042,51.0167,51.0653,159279.0
2024-06-17 10:30:00,52.53,52.6,52.53,52.59,15892.0,51.0653,51.1334,51.0653,51.1237,15892.0
2024-06-17 11:00:00,52.6,52.67,52.59,52.66,52729.0,51.1334,51.2014,51.1237,51.1917,52729.0
2024-06-17 11:30:00,52.66,52.66,52.6,52.64,12267.0,51.1917,51.1917,51.1334,51.1723,12267.0
2024-06-17 12:00:00,52.64,52.74,52.64,52.74,11287.0,51.1723,51.2695,51.1723,51.2695,11287.0
2024-06-17 12:30:00,52.75,52.76,52.71,52.75,19023.0,51.2792,51.2889,51.2403,51.2792,19023.0
2024-06-17 13:00:00,52.74,52.82,52.74,52.79,11398.0,51.2695,51.3473,51.2695,51.3181,11398.0
2024-06-17 13:30:00,52.79,52.87,52.79,52.85,14912.0,51.3181,51.3959,51.3181,51.3764,14912.0
2024-06-17 14:00:00,52.86,52.93,52.86,52.91,12220.0,51.3861,51.4542,51.3861,51.4347,12220.0
2024-06-17 14:30:00,52.91,52.94,52.9,52.92,23297.0,51.4347,51.4639,51.425,51.4445,23297.0
2024-06-17 15:00:00,52.91,52.94,52.9,52.94,52034.0,51.4347,51.4639,51.425,51.4639,52034.0
2024-06-17 15:30:00,52.94,52.95,52.87,52.9,452482.0,51.4639,51.4736,51.3959,51.425,452482.0
2024-06-18 09:30:00,52.95,53.14,52.92,53.1,80701.0,51.4736,51.6583,51.4445,51.6195,80701.0
2024-06-18 10:00:00,53.11,53.17,53.06,53.16,60354.0,51.6292,51.6875,51.5806,51.6778,60354.0
2024-06-18 10:30:00,53.16,53.19,53.08,53.09,56303.0,51.6778,51.7069,51.6,51.6097,56303.0
2024-06-18 11:00:00,53.11,53.12,53.05,53.1,30996.0,51.6292,51.6389,51.5708,51.6195,30996.0
2024-06-18 11:30:00,53.1,53.2,53.09,53.19,183457.0,51.6195,51.7167,51.6097,51.7069,183457.0
2024-06-18 12:00:00,53.19,53.23,53.17,53.18,163417.0,51.7069,51.7458,51.6875,51.6972,163417.0
2024-06-18 12:30:00,53.18,53.24,53.17,53.23,173445.0,51.6972,51.7555,51.6875,51.7458,173445.0
2024-06-18 13:00:00,53.22,53.28,53.19,53.22,165718.0,51.7361,51.7944,51.7069,51.7361,165718.0
2024-06-18 13:30:00,53.2,53.25,53.2,53.21,188264.0,51.7167,51.7653,51.7167,51.7264,188264.0
2024-06-18 14:00:00,53.2,53.21,53.13,53.17,232829.0,51.7167,51.7264,51.6486,51.6875,232829.0
2024-06-18 14:30:00,53.17,53.2,53.16,53.2,181523.0,51.6875,51.7167,51.6778,51.7167,181523.0
2024-06-18 15:00:00,53.19,53.22,53.14,53.16,1023564.0,51.7069,51.7361,51.6583,51.6778,1023564.0
2024-06-18 15:30:00,53.16,53.21,53.16,53.21,92272.0,51.6778,51.7264,51.6778,51.7264,92272.0
2024-06-20 09:30:00,53.15,53.31,53.11,53.26,179601.0,51.6681,51.8236,51.6292,51.775,179601.0
2024-06-20 10:00:00,53.28,53.3,53.19,53.25,85313.0,51.7944,51.8139,51.7069,51.7653,85313.0
2024-06-20 10:30:00,53.25,53.28,53.22,53.28,10372.0,51.7653,51.7944,51.7361,51.7944,10372.0
2024-06-20 11:00:00,53.29,53.3,53.2,53.23,46607.0,51.8042,51.8139,51.7167,51.7458,46607.0
2024-06-20 11:30:00,53.23,53.29,53.19,53.21,34270.0,51.7458,51.8042,51.7069,51.7264,34270.0
2024-06-20 12:00:00,53.18,53.21,53.13,53.15,40344.0,51.6972,51.7264,51.6486,51.6681,40344.0
2024-06-20 12:30:00,53.13,53.17,53.08,53.15,31905.0,51.6486,51.6875,51.6,51.6681,31905.0
2024-06-20 13:00:00,53.13,53.13,53.06,53.08,28649.0,51.6486,51.6486,51.5806,51.6,28649.0
2024-06-20 13:30:00,53.07,53.15,53.04,53.15,8786.0,51.5903,51.6681,51.5611,51.6681,8786.0
2024-06-20 14:00:00,53.15,53.26,53.15,53.26,43826.0,51.6681,51.775,51.6681,51.775,43826.0
2024-06-20 14:30:00,53.26,53.27,53.2,53.21,62069.0,51.775,51.7847,51.7167,51.7264,62069.0
2024-06-20 15:00:00,53.2,53.21,53.13,53.18,127907.0,51.7167,51.7264,51.6486,51.6972,127907.0
2024-06-20 15:30:00,53.18,53.24,53.17,53.21,49430.0,51.6972,51.7555,51.6875,51.7264,49430.0
2024-06-21 09:30:00,52.89,52.95,52.78,52.87,99026.0,51.4153,51.4736,51.3084,51.3959,99026.0
2024-06-21 10:00:00,52.9,52.94,52.87,52.94,137047.0,51.425,51.4639,51.3959,51.4639,137047.0
2024-06-21 10:30:00,52.92,52.96,52.9,52.94,34718.0,51.4445,51.4834,51.425,51.4639,34718.0
2024-06-21 11:00:00,52.94,52.95,52.87,52.87,24548.0,51.4639,51.4736,51.3959,51.3959,24548.0
2024-06-21 11:30:00,52.85,52.94,52.82,52.94,56841.0,51.3764,51.4639,51.3473,51.4639,56841.0
2024-06-21 12:00:00,52.94,52.95,52.92,52.93,6381.0,51.4639,51.4736,51.4445,51.4542,6381.0
2024-06-21 12:30:00,52.91,52.97,52.89,52.94,11276.0,51.4347,51.4931,51.4153,51.4639,11276.0
2024-06-21 13:00:00,52.93,52.93,52.89,52.91,5648.0,51.4542,51.4542,51.4153,51.4347,5648.0
2024-06-21 13:30:00,52.9,52.92,52.87,52.9,9460.0,51.425,51.4445,51.3959,51.425,9460.0
2024-06-21 14:00:00,52.89,52.95,52.87,52.95,11870.0,51.4153,51.4736,51.3959,51.4736,11870.0
2024-06-21 14:30:00,52.95,52.95,52.91,52.93,10041.0,51.4736,51.4736,51.4347,51.4542,10041.0
2024-06-21 15:00:00,52.94,52.96,52.92,52.93,11716.0,51.4639,51.4834,51.4445,51.4542,11716.0
2024-06-21 15:30:00,52.92,52.93,52.87,52.91,55667.0,51.4445,51.4542,51.3959,51.4347,55667.0
2024-06-24 09:30:00,53.24,53.44,53.24,53.44,56694.0,51.7555,51.95,51.7555,51.95,56694.0
2024-06-24 10:00:00,53.45,53.51,53.4,53.4,37152.0,51.9597,52.018,51.9111,51.9111,37152.0
2024-06-24 10:30:00,53.4,53.47,53.37,53.41,20418.0,51.9111,51.9791,51.8819,51.9208,20418.0
2024-06-24 11:00:00,53.41,53.42,53.38,53.41,39985.0,51.9208,51.9305,51.8916,51.9208,39985.0
2024-06-24 11:30:00,53.41,53.42,53.32,53.36,36761.0,51.9208,51.9305,51.8333,51.8722,36761.0
2024-06-24 12:00:00,53.36,53.37,53.34,53.35,25395.0,51.8722,51.8819,51.8528,51.8625,25395.0
2024-06-24 12:30:00,53.35,53.36,53.3,53.3,19500.0,51.8625,51.8722,51.8139,51.8139,19500.0
2024-06-24 13:00:00,53.3,53.32,53.22,53.25,14488.0,51.8139,51.8333,51.7361,51.7653,14488.0
2024-06-24 13:30:00,53.24,53.28,53.21,53.23,13973.0,51.7555,51.7944,51.7264,51.7458,13973.0
2024-06-24 14:00:00,53.23,53.25,53.21,53.23,16086.0,51.7458,51.7653,51.7264,51.7458,16086.0
2024-06-24 14:30:00,53.24,53.33,53.23,53.32,20372.0,51.7555,51.843,51.7458,51.8333,20372.0
2024-06-24 15:00:00,53.31,53.33,53.29,53.3,13619.0,51.8236,51.843,51.8042,51.8139,13619.0
2024-06-24 15:30:00,53.29,53.32,53.24,53.25,44814.0,51.8042,51.8333,51.7555,51.7653,44814.0
2024-06-25 09:30:00,53.24,53.24,53.12,53.12,48814.0,51.7555,51.7555,51.6389,51.6389,48814.0
2024-06-25 10:00:00,53.13,53.18,53.12,53.16,78178.0,51.6486,51.6972,51.6389,51.6778,78178.0
2024-06-25 10:30:00,53.16,53.21,53.14,53.16,31302.0,51.6778,51.7264,51.6583,51.6778,31302.0
2024-06-25 11:00:00,53.16,53.21,53.15,53.19,56611.0,51.6778,51.7264,51.6681,51.7069,56611.0
2024-06-25 11:30:00,53.2,53.22,53.19,53.21,27832.0,51.7167,51.7361,51.7069,51.7264,27832.0
2024-06-25 12:00:00,53.21,53.21,53.14,53.18,23638.0,51.7264,51.7264,51.6583,51.6972,23638.0
2024-06-25 12:30:00,53.16,53.17,53.13,53.16,14694.0,51.6778,51.6875,51.6486,51.6778,14694.0
2024-06-25 13:00:00,53.17,53.23,53.15,53.23,16113.0,51.6875,51.7458,51.6681,51.7458,16113.0
2024-06-25 13:30:00,53.23,53.28,53.23,53.26,20972.0,51.7458,51.7944,51.7458,51.775,20972.0
2024-06-25 14:00:00,53.25,53.31,53.25,53.3,11229.0,51.7653,51.8236,51.7653,51.8139,11229.0
2024-06-25 14:30:00,53.32,53.32,53.27,53.29,75043.0,51.8333,51.8333,51.7847,51.8042,75043.0
2024-06-25 15:00:00,53.29,53.34,53.28,53.34,19222.0,51.8042,51.8528,51.7944,51.8528,19222.0
2024-06-25 15:30:00,53.33,53.33,53.28,53.29,99541.0,51.843,51.843,51.7944,51.8042,99541.0
2024-06-26 09:30:00,52.93,52.99,52.82,52.95,168957.0,51.4542,51.5125,51.3473,51.4736,168957.0
2024-06-26 10:00:00,52.98,53.04,52.94,52.98,101007.0,51.5028,51.5611,51.4639,51.5028,101007.0
2024-06-26 10:30:00,52.98,53.04,52.96,53.0,51099.0,51.5028,51.5611,51.4834,51.5222,51099.0
2024-06-26 11:00:00,53.0,53.02,52.91,52.96,51223.0,51.5222,51.5417,51.4347,51.4834,51223.0
2024-06-26 11:30:00,52.96,53.05,52.94,53.04,67169.0,51.4834,51.5708,51.4639,51.5611,67169.0
2024-06-26 12:00:00,53.04,53.09,53.03,53.08,15772.0,51.5611,51.6097,51.5514,51.6,15772.0
2024-06-26 12:30:00,53.06,53.07,53.0,53.03,10384.0,51.5806,51.5903,51.5222,51.5514,10384.0
2024-06-26 13:00:00,53.0,53.04,52.98,53.02,23914.0,51.5222,51.5611,51.5028,51.5417,23914.0
2024-06-26 13:30:00,53.01,53.03,53.0,53.02,8400.0,51.532,51.5514,51.5222,51.5417,8400.0
2024-06-26 14:00:00,53.02,53.02,52.98,52.99,48253.0,51.5417,51.5417,51.5028,51.5125,48253.0
2024-06-26 14:30:00,52.99,53.01,52.96,52.97,48104.0,51.5125,51.532,51.4834,51.4931,48104.0
2024-06-26 15:00:00,52.96,52.97,52.93,52.96,74344.0,51.4834,51.4931,51.4542,51.4834,74344.0
2024-06-26 15:30:00,52.95,53.05,52.94,53.0,95571.0,51.4736,51.5708,51.4639,51.5222,95571.0
2024-06-27 09:30:00,53.14,53.2,53.1,53.16,135041.0,51.6583,51.7167,51.6195,51.6778,135041.0
2024-06-27 10:00:00,53.17,53.23,53.14,53.16,84734.0,51.6875,51.7458,51.6583,51.6778,84734.0
2024-06-27 10:30:00,53.16,53.19,53.08,53.08,38756.0,51.6778,51.7069,51.6,51.6,38756.0
2024-06-27 11:00:00,53.08,53.08,52.98,52.99,18497.0,51.6,51.6,51.5028,51.5125,18497.0
2024-06-27 11:30:00,53.0,53.03,52.97,53.03,18321.0,51.5222,51.5514,51.4931,51.5514,18321.0
2024-06-27 12:00:00,53.02,53.07,53.02,53.07,16133.0,51.5417,51.5903,51.5417,51.5903,16133.0
2024-06-27 12:30:00,53.06,53.09,53.04,53.07,14131.0,51.5806,51.6097,51.5611,51.5903,14131.0
2024-06-27 13:00:00,53.07,53.1,53.04,53.1,29318.0,51.5903,51.6195,51.5611,51.6195,29318.0
2024-06-27 13:30:00,53.1,53.11,53.05,53.05,28398.0,51.6195,51.6292,51.5708,51.5708,28398.0
2024-06-27 14:00:00,53.04,53.04,52.98,52.98,42159.0,51.5611,51.5611,51.5028,51.5028,42159.0
2024-06-27 14:30:00,52.98,53.06,52.96,53.05,25067.0,51.5028,51.5806,51.4834,51.5708,25067.0
2024-06-27 15:00:00,53.06,53.07,53.03,53.05,35310.0,51.5806,51.5903,51.5514,51.5708,35310.0
2024-06-27 15:30:00,53.05,53.07,53.02,53.07,72624.0,51.5708,51.5903,51.5417,51.5903,72624.0
2024-06-28 09:30:00,53.13,53.28,53.13,53.18,58700.0,51.6486,51.7944,51.6486,51.6972,58700.0
2024-06-28 10:00:00,53.18,53.32,53.16,53.27,85460.0,51.6972,51.8333,51.6778,51.7847,85460.0
2024-06-28 10:30:00,53.28,53.31,53.18,53.24,54070.0,51.7944,51.8236,51.6972,51.7555,54070.0
2024-06-28 11:00:00,53.24,53.24,53.13,53.2,18101.0,51.7555,51.7555,51.6486,51.7167,18101.0
2024-06-28 11:30:00,53.19,53.28,53.19,53.23,31504.0,51.7069,51.7944,51.7069,51.7458,31504.0
2024-06-28 12:00:00,53.22,53.23,53.14,53.19,57744.0,51.7361,51.7458,51.6583,51.7069,57744.0
2024-06-28 12:30:00,53.19,53.19,53.07,53.13,189500.0,51.7069,51.7069,51.5903,51.6486,189500.0
2024-06-28 13:00:00,53.13,53.2,53.11,53.15,66756.0,51.6486,51.7167,51.6292,51.6681,66756.0
2024-06-28 13:30:00,53.14,53.15,53.11,53.13,34248.0,51.6583,51.6681,51.6292,51.6486,34248.0
2024-06-28 14:00:00,53.12,53.17,53.07,53.09,43286.0,51.6389,51.6875,51.5903,51.6097,43286.0
2024-06-28 14:30:00,53.09,53.1,53.04,53.06,34443.0,51.6097,51.6195,51.5611,51.5806,34443.0
2024-06-28 15:00:00,53.05,53.06,53.01,53.03,64391.0,51.5708,51.5806,51.532,51.5514,64391.0
2024-06-28 15:30:00,53.03,53.14,52.94,53.14,469005.0,51.5514,51.6583,51.4639,51.6583,469005.0
2024-07-01 09:30:00,53.36,53.52,53.36,53.44,188591.0,51.8722,52.0277,51.8722,51.95,188591.0
2024-07-01 10:00:00,53.45,53.51,53.22,53.27,192987.0,51.9597,52.018,51.7361,51.7847,192987.0
2024-07-01 10:30:00,53.24,53.25,53.11,53.16,63745.0,51.7555,51.7653,51.6292,51.6778,63745.0
2024-07-01 11:00:00,53.15,53.2,53.12,53.19,73559.0,51.6681,51.7167,51.6389,51.7069,73559.0
2024-07-01 11:30:00,53.18,53.18,53.1,53.17,56862.0,51.6972,51.6972,51.6195,51.6875,56862.0
2024-07-01 12:00:00,53.18,53.25,53.14,53.25,40926.0,51.6972,51.7653,51.6583,51.7653,40926.0
2024-07-01 12:30:00,53.25,53.25,53.2,53.21,7380.0,51.7653,51.7653,51.7167,51.7264,7380.0
2024-07-01 13:00:00,53.22,53.24,53.2,53.23,23034.0,51.7361,51.7555,51.7167,51.7458,23034.0
2024-07-01 13:30:00,53.22,53.23,53.2,53.2,13044.0,51.7361,51.7458,51.7167,51.7167,13044.0
2024-07-01 14:00:00,53.2,53.23,53.13,53.14,25499.0,51.7167,51.7458,51.6486,51.6583,25499.0
2024-07-01 14:30:00,53.14,53.18,53.13,53.17,102860.0,51.6583,51.6972,51.6486,51.6875,102860.0
2024-07-01 15:00:00,53.16,53.19,53.11,53.14,21805.0,51.6778,51.7069,51.6292,51.6583,21805.0
2024-07-01 15:30:00,53.15,53.21,53.14,53.2,211174.0,51.6681,51.7264,51.6583,51.7167,211174.0
2024-07-02 09:30:00,53.06,53.19,53.04,53.16,63411.0,51.5806,51.7069,51.5611,51.6778,63411.0
2024-07-02 10:00:00,53.16,53.18,53.02,53.08,99594.0,51.6778,51.6972,51.5417,51.6,99594.0
2024-07-02 10:30:00,53.14,53.17,53.04,53.16,58458.0,51.6583,51.6875,51.5611,51.6778,58458.0
2024-07-02 11:00:00,53.16,53.19,53.14,53.19,55030.0,51.6778,51.7069,51.6583,51.7069,55030.0
2024-07-02 11:30:00,53.2,53.21,53.13,53.15,24704.0,51.7167,51.7264,51.6486,51.6681,24704.0
2024-07-02 12:00:00,53.15,53.16,53.1,53.16,28553.0,51.6681,51.6778,51.6195,51.6778,28553.0
2024-07-02 12:30:00,53.16,53.16,53.12,53.13,20568.0,51.6778,51.6778,51.6389,51.6486,20568.0
2024-07-02 13:00:00,53.15,53.23,53.14,53.22,32844.0,51.6681,51.7458,51.6583,51.7361,32844.0
2024-07-02 13:30:00,53.21,53.27,53.19,53.26,33560.0,51.7264,51.7847,51.7069,51.775,33560.0
2024-07-02 14:00:00,53.26,53.3,53.25,53.29,43708.0,51.775,51.8139,51.7653,51.8042,43708.0
2024-07-02 14:30:00,53.29,53.33,53.27,53.31,47561.0,51.8042,51.843,51.7847,51.8236,47561.0
2024-07-02 15:00:00,53.3,53.37,53.3,53.37,47284.0,51.8139,51.8819,51.8139,51.8819,47284.0
2024-07-02 15:30:00,53.36,53.39,53.34,53.38,139707.0,51.8722,51.9014,51.8528,51.8916,139707.0
2024-07-03 09:30:00,54.5,54.84,53.71,53.9,278414.0,52.9804,53.3109,52.2124,52.3971,278414.0
2024-07-03 10:00:00,53.95,54.06,53.95,53.98,122178.0,52.4458,52.5527,52.4458,52.4749,122178.0
2024-07-03 10:30:00,53.97,54.04,53.96,54.0,44541.0,52.4652,52.5332,52.4555,52.4944,44541.0
2024-07-03 11:00:00,54.0,54.05,53.94,53.98,74516.0,52.4944,52.543,52.436,52.4749,74516.0
2024-07-03 11:30:00,53.98,54.01,53.95,54.01,72528.0,52.4749,52.5041,52.4458,52.5041,72528.0
2024-07-03 12:00:00,54.0,54.05,54.0,54.05,21244.0,52.4944,52.543,52.4944,52.543,21244.0
2024-07-03 12:30:00,54.04,54.05,53.97,54.04,70344.0,52.5332,52.543,52.4652,52.5332,70344.0
2024-07-05 09:30:00,54.45,54.48,54.09,54.12,61864.0,52.9318,52.961,52.5818,52.611,61864.0
2024-07-05 10:00:00,54.1,54.12,53.96,54.02,109200.0,52.5916,52.611,52.4555,52.5138,109200.0
2024-07-05 10:30:00,54.01,54.16,54.0,54.14,43321.0,52.5041,52.6499,52.4944,52.6305,43321.0
2024-07-05 11:00:00,54.14,54.19,54.12,54.18,51989.0,52.6305,52.6791,52.611,52.6693,51989.0
2024-07-05 11:30:00,54.18,54.22,54.17,54.2,59085.0,52.6693,52.7082,52.6596,52.6888,59085.0
2024-07-05 12:00:00,54.19,54.23,54.17,54.21,23120.0,52.6791,52.7179,52.6596,52.6985,23120.0
2024-07-05 12:30:00,54.2,54.2,54.15,54.16,24324.0,52.6888,52.6888,52.6402,52.6499,24324.0
2024-07-05 13:00:00,54.17,54.2,54.15,54.2,24974.0,52.6596,52.6888,52.6402,52.6888,24974.0
2024-07-05 13:30:00,54.19,54.24,54.18,54.23,6267.0,52.6791,52.7277,52.6693,52.7179,6267.0
2024-07-05 14:00:00,54.24,54.25,54.21,54.25,22404.0,52.7277,52.7374,52.6985,52.7374,22404.0
2024-07-05 14:30:00,54.24,54.3,54.23,54.3,13249.0,52.7277,52.786,52.7179,52.786,13249.0
2024-07-05 15:00:00,54.3,54.32,54.28,54.3,13127.0,52.786,52.8054,52.7666,52.786,13127.0
2024-07-05 15:30:00,54.28,54.33,54.28,54.31,36270.0,52.7666,52.8152,52.7666,52.7957,36270.0
2024-07-08 09:30:00,54.39,54.42,54.36,54.39,50523.0,52.8735,52.9026,52.8443,52.8735,50523.0
2024-07-08 10:00:00,54.39,54.4,54.31,54.31,73459.0,52.8735,52.8832,52.7957,52.7957,73459.0
2024-07-08 10:30:00,54.3,54.31,54.22,54.23,19697.0,52.786,52.7957,52.7082,52.7179,19697.0
2024-07-08 11:00:00,54.23,54.26,54.22,54.24,18550.0,52.7179,52.7471,52.7082,52.7277,18550.0
2024-07-08 11:30:00,54.24,54.24,54.18,54.19,11947.0,52.7277,52.7277,52.6693,52.6791,11947.0
2024-07-08 12:00:00,54.18,54.19,54.13,54.15,16442.0,52.6693,52.6791,52.6207,52.6402,16442.0
2024-07-08 12:30:00,54.15,54.2,54.15,54.19,3337.0,52.6402,52.6888,52.6402,52.6791,3337.0
2024-07-08 13:00:00,54.18,54.18,54.15,54.16,5349.0,52.6693,52.6693,52.6402,52.6499,5349.0
2024-07-08 13:30:00,54.16,54.21,54.16,54.21,7029.0,52.6499,52.6985,52.6499,52.6985,7029.0
2024-07-08 14:00:00,54.2,54.2,54.18,54.19,6739.0,52.6888,52.6888,52.6693,52.6791,6739.0
2024-07-08 14:30:00,54.19,54.19,54.1,54.17,26968.0,52.6791,52.6791,52.5916,52.6596,26968.0
2024-07-08 15:00:00,54.17,54.18,54.14,54.14,18936.0,52.6596,52.6693,52.6305,52.6305,18936.0
2024-07-08 15:30:00,54.14,54.18,54.13,54.15,440778.0,52.6305,52.6693,52.6207,52.6402,440778.0
2024-07-09 09:30:00,54.15,54.15,54.08,54.09,42832.0,52.6402,52.6402,52.5721,52.5818,42832.0
2024-07-09 10:00:00,54.09,54.11,54.0,54.02,25589.0,52.5818,52.6013,52.4944,52.5138,25589.0
2024-07-09 10:30:00,54.01,54.1,54.0,54.02,14178.0,52.5041,52.5916,52.4944,52.5138,14178.0
2024-07-09 11:00:00,54.01,54.04,53.91,53.93,51581.0,52.5041,52.5332,52.4069,52.4263,51581.0
2024-07-09 11:30:00,53.94,54.06,53.93,54.05,29915.0,52.436,52.5527,52.4263,52.543,29915.0
2024-07-09 12:00:00,54.05,54.08,54.04,54.08,24547.0,52.543,52.5721,52.5332,52.5721,24547.0
2024-07-09 12:30:00,54.09,54.1,54.05,54.1,7823.0,52.5818,52.5916,52.543,52.5916,7823.0
2024-07-09 13:00:00,54.11,54.17,54.07,54.08,20768.0,52.6013,52.6596,52.5624,52.5721,20768.0
2024-07-09 13:30:00,54.08,54.11,54.08,54.1,7482.0,52.5721,52.6013,52.5721,52.5916,7482.0
2024-07-09 14:00:00,54.08,54.09,54.05,54.06,25586.0,52.5721,52.5818,52.543,52.5527,25586.0
2024-07-09 14:30:00,54.05,54.1,54.05,54.07,10497.0,52.543,52.5916,52.543,52.5624,10497.0
2024-07-09 15:00:00,54.07,54.07,54.04,54.07,14417.0,52.5624,52.5624,52.5332,52.5624,14417.0
2024-07-09 15:30:00,54.06,54.08,54.04,54.07,43964.0,52.5527,52.5721,52.5332,52.5624,43964.0
2024-07-10 09:30:00,54.41,54.44,54.38,54.43,39173.0,52.8929,52.9221,52.8638,52.9124,39173.0
2024-07-10 10:00:00,54.44,54.51,54.44,54.5,14806.0,52.9221,52.9901,52.9221,52.9804,14806.0
2024-07-10 10:30:00,54.51,54.53,54.45,54.48,8723.0,52.9901,53.0096,52.9318,52.961,8723.0
2024-07-10 11:00:00,54.48,54.57,54.48,54.57,36716.0,52.961,53.0485,52.961,53.0485,36716.0
2024-07-10 11:30:00,54.57,54.62,54.56,54.61,36567.0,53.0485,53.0971,53.0387,53.0873,36567.0
2024-07-10 12:00:00,54.61,54.65,54.59,54.64,63734.0,53.0873,53.1262,53.0679,53.1165,63734.0
2024-07-10 12:30:00,54.64,54.64,54.61,54.62,13759.0,53.1165,53.1165,53.0873,53.0971,13759.0
2024-07-10 13:00:00,54.63,54.66,54.57,54.59,25233.0,53.1068,53.136,53.0485,53.0679,25233.0
2024-07-10 13:30:00,54.6,54.61,54.58,54.6,18612.0,53.0776,53.0873,53.0582,53.0776,18612.0
2024-07-10 14:00:00,54.59,54.6,54.56,54.6,23540.0,53.0679,53.0776,53.0387,53.0776,23540.0
2024-07-10 14:30:00,54.6,54.66,54.59,54.64,44370.0,53.0776,53.136,53.0679,53.1165,44370.0
2024-07-10 15:00:00,54.64,54.65,54.63,54.64,67659.0,53.1165,53.1262,53.1068,53.1165,67659.0
2024-07-10 15:30:00,54.64,54.72,54.63,54.7,78694.0,53.1165,53.1943,53.1068,53.1748,78694.0
2024-07-11 09:30:00,55.1,55.2,55.03,55.13,59080.0,53.5637,53.6609,53.4956,53.5929,59080.0
2024-07-11 10:00:00,55.13,55.22,54.99,55.03,98845.0,53.5929,53.6803,53.4568,53.4956,98845.0
2024-07-11 10:30:00,55.02,55.15,55.02,55.09,43805.0,53.4859,53.6123,53.4859,53.554,43805.0
2024-07-11 11:00:00,55.1,55.14,55.0,55.01,27269.0,53.5637,53.6026,53.4665,53.4762,27269.0
2024-07-11 11:30:00,55.01,55.02,54.94,54.95,120318.0,53.4762,53.4859,53.4081,53.4179,120318.0
2024-07-11 12:00:00,54.93,54.96,54.88,54.95,36376.0,53.3984,53.4276,53.3498,53.4179,36376.0
2024-07-11 12:30:00,54.95,54.99,54.9,54.94,18380.0,53.4179,53.4568,53.3693,53.4081,18380.0
2024-07-11 13:00:00,54.94,54.98,54.89,54.95,38160.0,53.4081,53.447,53.3595,53.4179,38160.0
2024-07-11 13:30:00,54.94,54.94,54.86,54.89,14466.0,53.4081,53.4081,53.3304,53.3595,14466.0
2024-07-11 14:00:00,54.89,54.95,54.87,54.9,19167.0,53.3595,53.4179,53.3401,53.3693,19167.0
2024-07-11 14:30:00,54.9,54.96,54.89,54.95,29714.0,53.3693,53.4276,53.3595,53.4179,29714.0
2024-07-11 15:00:00,54.96,54.97,54.92,54.93,15731.0,53.4276,53.4373,53.3887,53.3984,15731.0
2024-07-11 15:30:00,54.92,54.98,54.91,54.92,51317.0,53.3887,53.447,53.379,53.3887,51317.0
2024-07-12 09:30:00,55.25,55.33,55.25,55.32,152976.0,53.7095,53.7873,53.7095,53.7776,152976.0
2024-07-12 10:00:00,55.34,55.51,55.33,55.49,120355.0,53.797,53.9623,53.7873,53.9428,120355.0
2024-07-12 10:30:00,55.5,55.51,55.47,55.5,64703.0,53.9525,53.9623,53.9234,53.9525,64703.0
2024-07-12 11:00:00,55.51,55.54,55.5,55.52,43581.0,53.9623,53.9914,53.9525,53.972,43581.0
2024-07-12 11:30:00,55.52,55.52,55.46,55.46,43541.0,53.972,53.972,53.9136,53.9136,43541.0
2024-07-12 12:00:00,55.44,55.46,55.41,55.44,29604.0,53.8942,53.9136,53.865,53.8942,29604.0
2024-07-12 12:30:00,55.44,55.49,55.43,55.49,22747.0,53.8942,53.9428,53.8845,53.9428,22747.0
2024-07-12 13:00:00,55.49,55.5,55.47,55.49,39339.0,53.9428,53.9525,53.9234,53.9428,39339.0
2024-07-12 13:30:00,55.49,55.57,55.49,55.54,35204.0,53.9428,54.0206,53.9428,53.9914,35204.0
2024-07-12 14:00:00,55.53,55.54,55.5,55.51,11656.0,53.9817,53.9914,53.9525,53.9623,11656.0
2024-07-12 14:30:00,55.51,55.53,55.49,55.53,52458.0,53.9623,53.9817,53.9428,53.9817,52458.0
2024-07-12 15:00:00,55.53,55.53,55.49,55.53,47727.0,53.9817,53.9817,53.9428,53.9817,47727.0
2024-07-12 15:30:00,55.52,55.52,55.36,55.39,61830.0,53.972,53.972,53.8164,53.8456,61830.0
2024-07-15 09:30:00,55.2,55.22,55.06,55.12,152571.0,53.6609,53.6803,53.5248,53.5831,152571.0
2024-07-15 10:00:00,55.13,55.16,55.09,55.11,120716.0,53.5929,53.622,53.554,53.5734,120716.0
2024-07-15 10:30:00,55.12,55.13,55.06,55.11,19485.0,53.5831,53.5929,53.5248,53.5734,19485.0
2024-07-15 11:00:00,55.11,55.18,55.09,55.09,46132.0,53.5734,53.6415,53.554,53.554,46132.0
2024-07-15 11:30:00,55.1,55.14,55.07,55.12,60591.0,53.5637,53.6026,53.5345,53.5831,60591.0
2024-07-15 12:00:00,55.11,55.11,55.01,55.04,46808.0,53.5734,53.5734,53.4762,53.5054,46808.0
2024-07-15 12:30:00,55.04,55.11,54.97,55.0,75142.0,53.5054,53.5734,53.4373,53.4665,75142.0
2024-07-15 13:00:00,54.99,54.99,54.9,54.91,21389.0,53.4568,53.4568,53.3693,53.379,21389.0
2024-07-15 13:30:00,54.9,54.91,54.86,54.88,31576.0,53.3693,53.379,53.3304,53.3498,31576.0
2024-07-15 14:00:00,54.86,54.94,54.86,54.94,42579.0,53.3304,53.4081,53.3304,53.4081,42579.0
2024-07-15 14:30:00,54.94,54.99,54.93,54.99,16947.0,53.4081,53.4568,53.3984,53.4568,16947.0
2024-07-15 15:00:00,54.98,55.0,54.96,54.97,49504.0,53.447,53.4665,53.4276,53.4373,49504.0
2024-07-15 15:30:00,54.96,54.97,54.84,54.9,76470.0,53.4276,53.4373,53.3109,53.3693,76470.0
2024-07-16 09:30:00,54.83,54.88,54.77,54.86,102062.0,53.3012,53.3498,53.2429,53.3304,102062.0
2024-07-16 10:00:00,54.88,54.94,54.87,54.93,18738.0,53.3498,53.4081,53.3401,53.3984,18738.0
2024-07-16 10:30:00,54.91,54.97,54.9,54.96,16408.0,53.379,53.4373,53.3693,53.4276,16408.0
2024-07-16 11:00:00,54.95,55.02,54.93,54.96,11861.0,53.4179,53.4859,53.3984,53.4276,11861.0
2024-07-16 11:30:00,54.97,54.99,54.91,54.97,18371.0,53.4373,53.4568,53.379,53.4373,18371.0
2024-07-16 12:00:00,54.97,55.0,54.94,54.97,15773.0,53.4373,53.4665,53.4081,53.4373,15773.0
2024-07-16 12:30:00,54.96,55.01,54.95,55.01,8392.0,53.4276,53.4762,53.4179,53.4762,8392.0
2024-07-16 13:00:00,55.01,55.03,54.97,54.99,23293.0,53.4762,53.4956,53.4373,53.4568,23293.0
2024-07-16 13:30:00,54.98,55.06,54.98,55.05,40294.0,53.447,53.5248,53.447,53.5151,40294.0
2024-07-16 14:00:00,55.05,55.08,55.03,55.08,49192.0,53.5151,53.5442,53.4956,53.5442,49192.0
2024-07-16 14:30:00,55.07,55.14,55.07,55.14,17246.0,53.5345,53.6026,53.5345,53.6026,17246.0
2024-07-16 15:00:00,55.14,55.14,55.12,55.14,20834.0,53.6026,53.6026,53.5831,53.6026,20834.0
2024-07-16 15:30:00,55.14,55.2,55.13,55.17,63664.0,53.6026,53.6609,53.5929,53.6317,63664.0
2024-07-17 09:30:00,54.81,54.97,54.81,54.93,40984.0,53.2818,53.4373,53.2818,53.3984,40984.0
2024-07-17 10:00:00,54.91,54.91,54.79,54.89,46024.0,53.379,53.379,53.2623,53.3595,46024.0
2024-07-17 10:30:00,54.89,54.91,54.79,54.8,19466.0,53.3595,53.379,53.2623,53.2721,19466.0
2024-07-17 11:00:00,54.8,54.83,54.75,54.8,42785.0,53.2721,53.3012,53.2234,53.2721,42785.0
2024-07-17 11:30:00,54.8,54.8,54.71,54.75,10186.0,53.2721,53.2721,53.1846,53.2234,10186.0
2024-07-17 12:00:00,54.76,54.78,54.67,54.68,12761.0,53.2332,53.2526,53.1457,53.1554,12761.0
2024-07-17 12:30:00,54.7,54.74,54.67,54.73,17097.0,53.1748,53.2137,53.1457,53.204,17097.0
2024-07-17 13:00:00,54.74,54.74,54.67,54.7,17043.0,53.2137,53.2137,53.1457,53.1748,17043.0
2024-07-17 13:30:00,54.71,54.74,54.68,54.69,13029.0,53.1846,53.2137,53.1554,53.1651,13029.0
2024-07-17 14:00:00,54.68,54.75,54.66,54.75,15887.0,53.1554,53.2234,53.136,53.2234,15887.0
2024-07-17 14:30:00,54.75,54.76,54.7,54.73,21044.0,53.2234,53.2332,53.1748,53.204,21044.0
2024-07-17 15:00:00,54.72,54.78,54.7,54.76,19237.0,53.1943,53.2526,53.1748,53.2332,19237.0
2024-07-17 15:30:00,54.77,54.78,54.7,54.72,180175.0,53.2429,53.2526,53.1748,53.1943,180175.0
2024-07-18 09:30:00,54.87,54.9,54.72,54.78,546807.0,53.3401,53.3693,53.1943,53.2526,546807.0
2024-07-18 10:00:00,54.77,54.79,54.7,54.72,67981.0,53.2429,53.2623,53.1748,53.1943,67981.0
2024-07-18 10:30:00,54.71,54.71,54.48,54.56,49103.0,53.1846,53.1846,52.961,53.0387,49103.0
2024-07-18 11:00:00,54.56,54.59,54.39,54.39,30848.0,53.0387,53.0679,52.8735,52.8735,30848.0
2024-07-18 11:30:00,54.39,54.43,54.31,54.32,16700.0,52.8735,52.9124,52.7957,52.8054,16700.0
2024-07-18 12:00:00,54.32,54.37,54.29,54.33,26216.0,52.8054,52.854,52.7763,52.8152,26216.0
2024-07-18 12:30:00,54.31,54.41,54.3,54.41,14382.0,52.7957,52.8929,52.786,52.8929,14382.0
2024-07-18 13:00:00,54.42,54.44,54.34,54.4,5190.0,52.9026,52.9221,52.8249,52.8832,5190.0
2024-07-18 13:30:00,54.41,54.42,54.3,54.32,5195.0,52.8929,52.9026,52.786,52.8054,5195.0
2024-07-18 14:00:00,54.31,54.31,54.2,54.21,9596.0,52.7957,52.7957,52.6888,52.6985,9596.0
2024-07-18 14:30:00,54.2,54.22,54.13,54.18,13720.0,52.6888,52.7082,52.6207,52.6693,13720.0
2024-07-18 15:00:00,54.19,54.2,54.06,54.12,20610.0,52.6791,52.6888,52.5527,52.611,20610.0
2024-07-18 15:30:00,54.12,54.25,54.11,54.17,59191.0,52.611,52.7374,52.6013,52.6596,59191.0
2024-07-19 09:30:00,54.02,54.05,53.94,54.01,65773.0,52.5138,52.543,52.436,52.5041,65773.0
2024-07-19 10:00:00,54.01,54.03,53.91,53.91,61252.0,52.5041,52.5235,52.4069,52.4069,61252.0
2024-07-19 10:30:00,53.92,53.96,53.89,53.92,64643.0,52.4166,52.4555,52.3874,52.4166,64643.0
2024-07-19 11:00:00,53.93,53.97,53.82,53.83,20313.0,52.4263,52.4652,52.3194,52.3291,20313.0
2024-07-19 11:30:00,53.83,53.96,53.8,53.96,14227.0,52.3291,52.4555,52.2999,52.4555,14227.0
2024-07-19 12:00:00,53.96,53.99,53.9,53.91,17352.0,52.4555,52.4846,52.3971,52.4069,17352.0
2024-07-19 12:30:00,53.89,53.92,53.84,53.86,175338.0,52.3874,52.4166,52.3388,52.3583,175338.0
2024-07-19 13:00:00,53.86,53.86,53.76,53.81,183294.0,52.3583,52.3583,52.261,52.3097,183294.0
2024-07-19 13:30:00,53.81,53.86,53.77,53.85,85230.0,52.3097,52.3583,52.2708,52.3485,85230.0
2024-07-19 14:00:00,53.86,53.87,53.81,53.81,23891.0,52.3583,52.368,52.3097,52.3097,23891.0
2024-07-19 14:30:00,53.8,53.83,53.74,53.82,428204.0,52.2999,52.3291,52.2416,52.3194,428204.0
2024-07-19 15:00:00,53.82,53.88,53.82,53.88,15722.0,52.3194,52.3777,52.3194,52.3777,15722.0
2024-07-19 15:30:00,53.87,53.87,53.78,53.8,26817.0,52.368,52.368,52.2805,52.2999,26817.0
2024-07-22 09:30:00,54.23,54.32,54.12,54.12,91451.0,52.7179,52.8054,52.611,52.611,91451.0
2024-07-22 10:00:00,54.12,54.16,54.06,54.16,363666.0,52.611,52.6499,52.5527,52.6499,363666.0
2024-07-22 10:30:00,54.15,54.22,54.11,54.21,239884.0,52.6402,52.7082,52.6013,52.6985,239884.0
2024-07-22 11:00:00,54.22,54.26,54.12,54.13,20112.0,52.7082,52.7471,52.611,52.6207,20112.0
2024-07-22 11:30:00,54.12,54.15,54.09,54.14,25236.0,52.611,52.6402,52.5818,52.6305,25236.0
2024-07-22 12:00:00,54.13,54.2,54.12,54.16,93266.0,52.6207,52.6888,52.611,52.6499,93266.0
2024-07-22 12:30:00,54.15,54.25,54.12,54.23,123983.0,52.6402,52.7374,52.611,52.7179,123983.0
2024-07-22 13:00:00,54.23,54.28,54.23,54.26,94064.0,52.7179,52.7666,52.7179,52.7471,94064.0
2024-07-22 13:30:00,54.26,54.3,54.25,54.27,49510.0,52.7471,52.786,52.7374,52.7568,49510.0
2024-07-22 14:00:00,54.28,54.3,54.24,54.28,14474.0,52.7666,52.786,52.7277,52.7666,14474.0
2024-07-22 14:30:00,54.28,54.31,54.27,54.28,135668.0,52.7666,52.7957,52.7568,52.7666,135668.0
2024-07-22 15:00:00,54.28,54.29,54.24,54.27,43257.0,52.7666,52.7763,52.7277,52.7568,43257.0
2024-07-22 15:30:00,54.27,54.32,54.27,54.31,45846.0,52.7568,52.8054,52.7568,52.7957,45846.0
2024-07-23 09:30:00,54.1,54.1,53.89,53.96,115296.0,52.5916,52.5916,52.3874,52.4555,115296.0
2024-07-23 10:00:00,53.96,54.0,53.93,53.98,283161.0,52.4555,52.4944,52.4263,52.4749,283161.0
2024-07-23 10:30:00,53.97,54.03,53.91,53.93,20234.0,52.4652,52.5235,52.4069,52.4263,20234.0
2024-07-23 11:00:00,53.94,54.05,53.94,54.01,42420.0,52.436,52.543,52.436,52.5041,42420.0
2024-07-23 11:30:00,54.02,54.06,53.98,53.98,12276.0,52.5138,52.5527,52.4749,52.4749,12276.0
2024-07-23 12:00:00,54.0,54.05,53.95,53.97,18626.0,52.4944,52.543,52.4458,52.4652,18626.0
2024-07-23 12:30:00,53.97,54.0,53.96,53.98,9589.0,52.4652,52.4944,52.4555,52.4749,9589.0
2024-07-23 13:00:00,53.97,54.02,53.97,54.0,31404.0,52.4652,52.5138,52.4652,52.4944,31404.0
2024-07-23 13:30:00,53.99,54.02,53.96,54.02,11559.0,52.4846,52.5138,52.4555,52.5138,11559.0
2024-07-23 14:00:00,54.02,54.06,54.0,54.01,43431.0,52.5138,52.5527,52.4944,52.5041,43431.0
2024-07-23 14:30:00,54.02,54.04,53.99,54.02,394874.0,52.5138,52.5332,52.4846,52.5138,394874.0
2024-07-23 15:00:00,54.02,54.02,53.98,54.02,24428.0,52.5138,52.5138,52.4749,52.5138,24428.0
2024-07-23 15:30:00,54.01,54.01,53.92,53.94,93342.0,52.5041,52.5041,52.4166,52.436,93342.0
2024-07-24 09:30:00,53.72,53.88,53.65,53.68,212490.0,52.2222,52.3777,52.1541,52.1833,212490.0
2024-07-24 10:00:00,53.67,53.75,53.63,53.75,33682.0,52.1736,52.2513,52.1347,52.2513,33682.0
2024-07-24 10:30:00,53.76,53.77,53.65,53.71,12233.0,52.261,52.2708,52.1541,52.2124,12233.0
2024-07-24 11:00:00,53.67,53.67,53.58,53.62,29689.0,52.1736,52.1736,52.0861,52.125,29689.0
2024-07-24 11:30:00,53.62,53.66,53.57,53.58,82749.0,52.125,52.1638,52.0763,52.0861,82749.0
2024-07-24 12:00:00,53.58,53.61,53.52,53.58,180307.0,52.0861,52.1152,52.0277,52.0861,180307.0
2024-07-24 12:30:00,53.58,53.59,53.52,53.54,72960.0,52.0861,52.0958,52.0277,52.0472,72960.0
2024-07-24 13:00:00,53.55,53.6,53.53,53.54,80366.0,52.0569,52.1055,52.0375,52.0472,80366.0
2024-07-24 13:30:00,53.53,53.57,53.47,53.48,60570.0,52.0375,52.0763,51.9791,51.9889,60570.0
2024-07-24 14:00:00,53.48,53.48,53.38,53.39,189958.0,51.9889,51.9889,51.8916,51.9014,189958.0
2024-07-24 14:30:00,53.39,53.4,53.26,53.31,100254.0,51.9014,51.9111,51.775,51.8236,100254.0
2024-07-24 15:00:00,53.31,53.34,53.28,53.3,70838.0,51.8236,51.8528,51.7944,51.8139,70838.0
2024-07-24 15:30:00,53.3,53.38,53.24,53.27,140005.0,51.8139,51.8916,51.7555,51.7847,140005.0
2024-07-25 09:30:00,52.85,53.01,52.85,52.91,92274.0,51.3764,51.532,51.3764,51.4347,92274.0
2024-07-25 10:00:00,52.87,52.96,52.73,52.96,53617.0,51.3959,51.4834,51.2598,51.4834,53617.0
2024-07-25 10:30:00,52.99,53.09,52.95,53.09,19881.0,51.5125,51.6097,51.4736,51.6097,19881.0
2024-07-25 11:00:00,53.1,53.21,53.05,53.11,16736.0,51.6195,51.7264,51.5708,51.6292,16736.0
2024-07-25 11:30:00,53.12,53.18,53.08,53.16,9040.0,51.6389,51.6972,51.6,51.6778,9040.0
2024-07-25 12:00:00,53.19,53.3,53.16,53.29,76199.0,51.7069,51.8139,51.6778,51.8042,76199.0
2024-07-25 12:30:00,53.26,53.32,53.26,53.31,34598.0,51.775,51.8333,51.775,51.8236,34598.0
2024-07-25 13:00:00,53.32,53.39,53.22,53.23,39640.0,51.8333,51.9014,51.7361,51.7458,39640.0
2024-07-25 13:30:00,53.25,53.27,53.21,53.25,146610.0,51.7653,51.7847,51.7264,51.7653,146610.0
2024-07-25 14:00:00,53.22,53.23,53.16,53.17,30614.0,51.7361,51.7458,51.6778,51.6875,30614.0
2024-07-25 14:30:00,53.19,53.22,53.06,53.08,17240.0,51.7069,51.7361,51.5806,51.6,17240.0
2024-07-25 15:00:00,53.08,53.23,53.05,53.2,45878.0,51.6,51.7458,51.5708,51.7167,45878.0
2024-07-25 15:30:00,53.21,53.21,52.96,52.97,57644.0,51.7264,51.7264,51.4834,51.4931,57644.0
2024-07-26 09:30:00,53.42,53.44,53.37,53.43,21178.0,51.9305,51.95,51.8819,51.9403,21178.0
2024-07-26 10:00:00,53.47,53.49,53.41,53.44,26691.0,51.9791,51.9986,51.9208,51.95,26691.0
2024-07-26 10:30:00,53.45,53.49,53.37,53.46,34724.0,51.9597,51.9986,51.8819,51.9694,34724.0
2024-07-26 11:00:00,53.48,53.5,53.44,53.47,13527.0,51.9889,52.0083,51.95,51.9791,13527.0
2024-07-26 11:30:00,53.47,53.57,53.44,53.57,22045.0,51.9791,52.0763,51.95,52.0763,22045.0
2024-07-26 12:00:00,53.58,53.64,53.57,53.64,7477.0,52.0861,52.1444,52.0763,52.1444,7477.0
2024-07-26 12:30:00,53.64,53.69,53.61,53.69,7455.0,52.1444,52.193,52.1152,52.193,7455.0
2024-07-26 13:00:00,53.68,53.69,53.66,53.68,10682.0,52.1833,52.193,52.1638,52.1833,10682.0
2024-07-26 13:30:00,53.68,53.68,53.54,53.59,15536.0,52.1833,52.1833,52.0472,52.0958,15536.0
2024-07-26 14:00:00,53.58,53.63,53.58,53.62,12438.0,52.0861,52.1347,52.0861,52.125,12438.0
2024-07-26 14:30:00,53.59,53.6,53.53,53.55,3534.0,52.0958,52.1055,52.0375,52.0569,3534.0
2024-07-26 15:00:00,53.54,53.6,53.51,53.6,9371.0,52.0472,52.1055,52.018,52.1055,9371.0
2024-07-26 15:30:00,53.58,53.62,53.51,53.61,69049.0,52.0861,52.125,52.018,52.1152,69049.0
2024-07-29 09:30:00,53.53,53.53,53.41,53.48,36791.0,52.0375,52.0375,51.9208,51.9889,36791.0
2024-07-29 10:00:00,53.5,53.5,53.34,53.34,73974.0,52.0083,52.0083,51.8528,51.8528,73974.0
2024-07-29 10:30:00,53.34,53.34,53.25,53.31,10683.0,51.8528,51.8528,51.7653,51.8236,10683.0
2024-07-29 11:00:00,53.28,53.31,53.26,53.3,11522.0,51.7944,51.8236,51.775,51.8139,11522.0
2024-07-29 11:30:00,53.3,53.38,53.23,53.38,13295.0,51.8139,51.8916,51.7458,51.8916,13295.0
2024-07-29 12:00:00,53.38,53.41,53.37,53.38,30480.0,51.8916,51.9208,51.8819,51.8916,30480.0
2024-07-29 12:30:00,53.38,53.43,53.38,53.4,7748.0,51.8916,51.9403,51.8916,51.9111,7748.0
2024-07-29 13:00:00,53.4,53.45,53.35,53.35,7711.0,51.9111,51.9597,51.8625,51.8625,7711.0
2024-07-29 13:30:00,53.33,53.39,53.33,53.38,10907.0,51.843,51.9014,51.843,51.8916,10907.0
2024-07-29 14:00:00,53.37,53.4,53.35,53.38,16809.0,51.8819,51.9111,51.8625,51.8916,16809.0
2024-07-29 14:30:00,53.36,53.38,53.33,53.38,6654.0,51.8722,51.8916,51.843,51.8916,6654.0
2024-07-29 15:00:00,53.37,53.42,53.36,53.41,9990.0,51.8819,51.9305,51.8722,51.9208,9990.0
2024-07-29 15:30:00,53.42,53.45,53.36,53.38,26204.0,51.9305,51.9597,51.8722,51.8916,26204.0
2024-07-30 09:30:00,53.49,53.6,53.49,53.55,138195.0,51.9986,52.1055,51.9986,52.0569,138195.0
2024-07-30 10:00:00,53.53,53.53,53.44,53.47,11293.0,52.0375,52.0375,51.95,51.9791,11293.0
2024-07-30 10:30:00,53.47,53.49,53.41,53.41,6710.0,51.9791,51.9986,51.9208,51.9208,6710.0
2024-07-30 11:00:00,53.42,53.42,53.3,53.38,5439.0,51.9305,51.9305,51.8139,51.8916,5439.0
2024-07-30 11:30:00,53.37,53.37,53.29,53.3,15325.0,51.8819,51.8819,51.8042,51.8139,15325.0
2024-07-30 12:00:00,53.3,53.36,53.28,53.36,40624.0,51.8139,51.8722,51.7944,51.8722,40624.0
2024-07-30 12:30:00,53.35,53.39,53.26,53.26,25260.0,51.8625,51.9014,51.775,51.775,25260.0
2024-07-30 13:00:00,53.26,53.37,53.23,53.34,11627.0,51.775,51.8819,51.7458,51.8528,11627.0
2024-07-30 13:30:00,53.33,53.39,53.32,53.36,31504.0,51.843,51.9014,51.8333,51.8722,31504.0
2024-07-30 14:00:00,53.36,53.43,53.35,53.39,22526.0,51.8722,51.9403,51.8625,51.9014,22526.0
2024-07-30 14:30:00,53.38,53.4,53.35,53.36,15727.0,51.8916,51.9111,51.8625,51.8722,15727.0
2024-07-30 15:00:00,53.36,53.39,53.33,53.39,21886.0,51.8722,51.9014,51.843,51.9014,21886.0
2024-07-30 15:30:00,53.39,53.48,53.35,53.4,73159.0,51.9014,51.9889,51.8625,51.9111,73159.0
2024-07-31 09:30:00,54.25,54.53,54.13,54.13,54336.0,52.7374,53.0096,52.6207,52.6207,54336.0
2024-07-31 10:00:00,54.16,54.28,54.14,54.28,26098.0,52.6499,52.7666,52.6305,52.7666,26098.0
2024-07-31 10:30:00,54.3,54.3,54.14,54.19,19813.0,52.786,52.786,52.6305,52.6791,19813.0
2024-07-31 11:00:00,54.2,54.24,54.18,54.23,17367.0,52.6888,52.7277,52.6693,52.7179,17367.0
2024-07-31 11:30:00,54.22,54.27,54.22,54.23,14884.0,52.7082,52.7568,52.7082,52.7179,14884.0
2024-07-31 12:00:00,54.24,54.27,54.22,54.26,3962.0,52.7277,52.7568,52.7082,52.7471,3962.0
2024-07-31 12:30:00,54.26,54.28,54.24,54.25,15438.0,52.7471,52.7666,52.7277,52.7374,15438.0
2024-07-31 13:00:00,54.24,54.28,54.21,54.21,11525.0,52.7277,52.7666,52.6985,52.6985,11525.0
2024-07-31 13:30:00,54.21,54.22,54.14,54.19,9453.0,52.6985,52.7082,52.6305,52.6791,9453.0
2024-07-31 14:00:00,54.14,54.22,54.14,54.22,31378.0,52.6305,52.7082,52.6305,52.7082,31378.0
2024-07-31 14:30:00,54.24,54.47,54.23,54.47,57621.0,52.7277,52.9513,52.7179,52.9513,57621.0
2024-07-31 15:00:00,54.47,54.5,54.23,54.26,33513.0,52.9513,52.9804,52.7179,52.7471,33513.0
2024-07-31 15:30:00,54.24,54.4,54.21,54.27,183394.0,52.7277,52.8832,52.6985,52.7568,183394.0
2024-08-01 09:30:00,53.82,53.9,53.75,53.81,76182.0,52.3194,52.3971,52.2513,52.3097,76182.0
2024-08-01 10:00:00,53.83,53.85,53.44,53.44,173752.0,52.3291,52.3485,51.95,51.95,173752.0
2024-08-01 10:30:00,53.43,53.45,53.25,53.28,135507.0,51.9403,51.9597,51.7653,51.7944,135507.0
2024-08-01 11:00:00,53.29,53.29,53.16,53.18,50503.0,51.8042,51.8042,51.6778,51.6972,50503.0
2024-08-01 11:30:00,53.19,53.22,53.11,53.15,23799.0,51.7069,51.7361,51.6292,51.6681,23799.0
2024-08-01 12:00:00,53.14,53.21,53.08,53.11,20396.0,51.6583,51.7264,51.6,51.6292,20396.0
2024-08-01 12:30:00,53.1,53.1,52.97,53.03,40787.0,51.6195,51.6195,51.4931,51.5514,40787.0
2024-08-01 13:00:00,53.03,53.03,52.89,52.94,51343.0,51.5514,51.5514,51.4153,51.4639,51343.0
2024-08-01 13:30:00,52.93,52.95,52.82,52.95,12877.0,51.4542,51.4736,51.3473,51.4736,12877.0
2024-08-01 14:00:00,52.96,52.97,52.81,52.85,51515.0,51.4834,51.4931,51.3375,51.3764,51515.0
2024-08-01 14:30:00,52.84,52.87,52.78,52.8,49524.0,51.3667,51.3959,51.3084,51.3278,49524.0
2024-08-01 15:00:00,52.8,52.96,52.8,52.96,32777.0,51.3278,51.4834,51.3278,51.4834,32777.0
2024-08-01 15:30:00,52.97,53.06,52.95,53.01,372011.0,51.4931,51.5806,51.4736,51.532,372011.0
2024-08-02 09:30:00,52.35,52.37,52.14,52.27,255826.0,50.8904,50.9098,50.6862,50.8126,255826.0
2024-08-02 10:00:00,52.28,52.32,51.95,52.0,129243.0,50.8223,50.8612,50.5015,50.5501,129243.0
2024-08-02 10:30:00,51.98,52.06,51.84,51.86,95829.0,50.5307,50.6084,50.3946,50.414,95829.0
2024-08-02 11:00:00,51.85,51.88,51.77,51.86,71813.0,50.4043,50.4335,50.3265,50.414,71813.0
2024-08-02 11:30:00,51.86,52.07,51.86,52.02,164581.0,50.414,50.6182,50.414,50.5696,164581.0
2024-08-02 12:00:00,52.04,52.09,51.95,52.06,33647.0,50.589,50.6376,50.5015,50.6084,33647.0
2024-08-02 12:30:00,52.05,52.1,51.96,52.01,34065.0,50.5987,50.6473,50.5112,50.5598,34065.0
2024-08-02 13:00:00,52.01,52.07,51.96,52.01,24923.0,50.5598,50.6182,50.5112,50.5598,24923.0
2024-08-02 13:30:00,52.01,52.01,51.91,51.93,54439.0,50.5598,50.5598,50.4626,50.4821,54439.0
2024-08-02 14:00:00,51.93,52.07,51.89,52.07,48034.0,50.4821,50.6182,50.4432,50.6182,48034.0
2024-08-02 14:30:00,52.07,52.1,52.01,52.04,42580.0,50.6182,50.6473,50.5598,50.589,42580.0
2024-08-02 15:00:00,52.05,52.12,52.0,52.12,54407.0,50.5987,50.6668,50.5501,50.6668,54407.0
2024-08-02 15:30:00,52.12,52.18,52.02,52.16,214928.0,50.6668,50.7251,50.5696,50.7057,214928.0
2024-08-05 09:30:00,50.02,50.52,50.0,50.4,214974.0,48.6253,49.1114,48.6059,48.9947,214974.0
2024-08-05 10:00:00,50.41,50.77,50.4,50.46,341483.0,49.0045,49.3544,48.9947,49.0531,341483.0
2024-08-05 10:30:00,50.46,50.8,50.46,50.66,122083.0,49.0531,49.3836,49.0531,49.2475,122083.0
2024-08-05 11:00:00,50.68,50.97,50.61,50.85,129587.0,49.2669,49.5488,49.1989,49.4322,129587.0
2024-08-05 11:30:00,50.83,51.02,50.83,50.98,73027.0,49.4127,49.5974,49.4127,49.5586,73027.0
2024-08-05 12:00:00,50.95,51.27,50.95,51.25,27702.0,49.5294,49.8405,49.5294,49.821,27702.0
2024-08-05 12:30:00,51.25,51.25,50.88,50.91,53216.0,49.821,49.821,49.4614,49.4905,53216.0
2024-08-05 13:00:00,50.9,51.08,50.87,51.03,51995.0,49.4808,49.6558,49.4516,49.6072,51995.0
2024-08-05 13:30:00,51.04,51.12,50.99,51.03,88813.0,49.6169,49.6947,49.5683,49.6072,88813.0
2024-08-05 14:00:00,51.02,51.12,50.95,51.11,65858.0,49.5974,49.6947,49.5294,49.6849,65858.0
2024-08-05 14:30:00,51.1,51.14,50.92,50.92,76970.0,49.6752,49.7141,49.5002,49.5002,76970.0
2024-08-05 15:00:00,50.93,50.97,50.83,50.89,112577.0,49.51,49.5488,49.4127,49.4711,112577.0
2024-08-05 15:30:00,50.9,51.0,50.87,50.99,360085.0,49.4808,49.578,49.4516,49.5683,360085.0
2024-08-06 09:30:00,50.7,50.9,50.6,50.87,88915.0,49.2864,49.4808,49.1892,49.4516,88915.0
2024-08-06 10:00:00,50.86,51.05,50.8,50.91,121667.0,49.4419,49.6266,49.3836,49.4905,121667.0
2024-08-06 10:30:00,50.92,51.2,50.86,51.12,89335.0,49.5002,49.7724,49.4419,49.6947,89335.0
2024-08-06 11:00:00,51.14,51.18,50.95,50.95,22910.0,49.7141,49.753,49.5294,49.5294,22910.0
2024-08-06 11:30:00,50.95,51.1,50.93,51.08,24255.0,49.5294,49.6752,49.51,49.6558,24255.0
2024-08-06 12:00:00,51.12,51.18,51.09,51.11,121503.0,49.6947,49.753,49.6655,49.6849,121503.0
2024-08-06 12:30:00,51.12,51.28,51.08,51.26,105893.0,49.6947,49.8502,49.6558,49.8308,105893.0
2024-08-06 13:00:00,51.26,51.29,51.22,51.28,209156.0,49.8308,49.8599,49.7919,49.8502,209156.0
2024-08-06 13:30:00,51.29,51.35,51.26,51.32,71975.0,49.8599,49.9182,49.8308,49.8891,71975.0
2024-08-06 14:00:00,51.32,51.46,51.28,51.46,107317.0,49.8891,50.0252,49.8502,50.0252,107317.0
2024-08-06 14:30:00,51.46,51.5,51.36,51.38,171480.0,50.0252,50.0641,49.928,49.9474,171480.0
2024-08-06 15:00:00,51.37,51.37,51.18,51.35,191382.0,49.9377,49.9377,49.753,49.9182,191382.0
2024-08-06 15:30:00,51.31,51.37,51.19,51.19,183533.0,49.8794,49.9377,49.7627,49.7627,183533.0
2024-08-07 09:30:00,52.24,52.24,52.13,52.23,94919.0,50.7834,50.7834,50.6765,50.7737,94919.0
2024-08-07 10:00:00,52.23,52.26,52.12,52.12,128084.0,50.7737,50.8029,50.6668,50.6668,128084.0
2024-08-07 10:30:00,52.14,52.27,52.11,52.22,23388.0,50.6862,50.8126,50.6571,50.764,23388.0
2024-08-07 11:00:00,52.23,52.25,52.1,52.13,15404.0,50.7737,50.7932,50.6473,50.6765,15404.0
2024-08-07 11:30:00,52.13,52.14,51.98,52.09,10211.0,50.6765,50.6862,50.5307,50.6376,10211.0
2024-08-07 12:00:00,52.08,52.11,51.96,52.09,19245.0,50.6279,50.6571,50.5112,50.6376,19245.0
2024-08-07 12:30:00,52.07,52.08,51.88,51.93,7145.0,50.6182,50.6279,50.4335,50.4821,7145.0
2024-08-07 13:00:00,51.89,51.89,51.68,51.78,9365.0,50.4432,50.4432,50.239,50.3363,9365.0
2024-08-07 13:30:00,51.78,51.86,51.66,51.66,6713.0,50.3363,50.414,50.2196,50.2196,6713.0
2024-08-07 14:00:00,51.64,51.66,51.46,51.54,26503.0,50.2002,50.2196,50.0252,50.1029,26503.0
2024-08-07 14:30:00,51.53,51.53,51.41,51.47,48694.0,50.0932,50.0932,49.9766,50.0349,48694.0
2024-08-07 15:00:00,51.47,51.63,51.47,51.58,23876.0,50.0349,50.1904,50.0349,50.1418,23876.0
2024-08-07 15:30:00,51.57,51.6,51.42,51.45,80556.0,50.1321,50.1613,49.9863,50.0155,80556.0
2024-08-08 09:30:00,52.01,52.01,51.79,51.95,66983.0,50.5598,50.5598,50.346,50.5015,66983.0
2024-08-08 10:00:00,51.96,52.14,51.94,52.14,24279.0,50.5112,50.6862,50.4918,50.6862,24279.0
2024-08-08 10:30:00,52.15,52.21,52.12,52.21,33423.0,50.6959,50.7543,50.6668,50.7543,33423.0
2024-08-08 11:00:00,52.21,52.26,52.12,52.22,16318.0,50.7543,50.8029,50.6668,50.764,16318.0
2024-08-08 11:30:00,52.22,52.28,52.21,52.28,25134.0,50.764,50.8223,50.7543,50.8223,25134.0
2024-08-08 12:00:00,52.26,52.32,52.24,52.27,13975.0,50.8029,50.8612,50.7834,50.8126,13975.0
2024-08-08 12:30:00,52.27,52.27,52.17,52.24,4000.0,50.8126,50.8126,50.7154,50.7834,4000.0
2024-08-08 13:00:00,52.24,52.33,52.17,52.32,8348.0,50.7834,50.8709,50.7154,50.8612,8348.0
2024-08-08 13:30:00,52.34,52.37,52.33,52.34,9178.0,50.8806,50.9098,50.8709,50.8806,9178.0
2024-08-08 14:00:00,52.35,52.45,52.34,52.39,14258.0,50.8904,50.9876,50.8806,50.9292,14258.0
2024-08-08 14:30:00,52.43,52.43,52.37,52.43,9263.0,50.9681,50.9681,50.9098,50.9681,9263.0
2024-08-08 15:00:00,52.42,52.44,52.35,52.4,29138.0,50.9584,50.9779,50.8904,50.939,29138.0
2024-08-08 15:30:00,52.38,52.43,52.32,52.41,143206.0,50.9195,50.9681,50.8612,50.9487,143206.0
2024-08-09 09:30:00,52.35,52.39,52.21,52.29,70034.0,50.8904,50.9292,50.7543,50.832,70034.0
2024-08-09 10:00:00,52.28,52.42,52.26,52.41,83372.0,50.8223,50.9584,50.8029,50.9487,83372.0
2024-08-09 10:30:00,52.38,52.49,52.33,52.47,59063.0,50.9195,51.0265,50.8709,51.007,59063.0
2024-08-09 11:00:00,52.46,52.52,52.44,52.44,13559.0,50.9973,51.0556,50.9779,50.9779,13559.0
2024-08-09 11:30:00,52.44,52.49,52.37,52.37,57019.0,50.9779,51.0265,50.9098,50.9098,57019.0
2024-08-09 12:00:00,52.37,52.39,52.33,52.38,23922.0,50.9098,50.9292,50.8709,50.9195,23922.0
2024-08-09 12:30:00,52.4,52.45,52.39,52.39,3871.0,50.939,50.9876,50.9292,50.9292,3871.0
2024-08-09 13:00:00,52.45,52.61,52.44,52.61,14585.0,50.9876,51.1431,50.9779,51.1431,14585.0
2024-08-09 13:30:00,52.65,52.66,52.53,52.53,26654.0,51.182,51.1917,51.0653,51.0653,26654.0
2024-08-09 14:00:00,52.55,52.55,52.49,52.52,16168.0,51.0848,51.0848,51.0265,51.0556,16168.0
2024-08-09 14:30:00,52.51,52.57,52.48,52.5,4005.0,51.0459,51.1042,51.0167,51.0362,4005.0
2024-08-09 15:00:00,52.54,52.59,52.52,52.56,20710.0,51.0751,51.1237,51.0556,51.0945,20710.0
2024-08-09 15:30:00,52.59,52.64,52.56,52.62,21077.0,51.1237,51.1723,51.0945,51.1528,21077.0
2024-08-12 09:30:00,52.61,52.73,52.5,52.52,69935.0,51.1431,51.2598,51.0362,51.0556,69935.0
2024-08-12 10:00:00,52.53,52.68,52.53,52.66,229802.0,51.0653,51.2112,51.0653,51.1917,229802.0
2024-08-12 10:30:00,52.66,52.81,52.66,52.81,153318.0,51.1917,51.3375,51.1917,51.3375,153318.0
2024-08-12 11:00:00,52.81,52.82,52.62,52.67,67678.0,51.3375,51.3473,51.1528,51.2014,67678.0
2024-08-12 11:30:00,52.66,52.79,52.64,52.79,55615.0,51.1917,51.3181,51.1723,51.3181,55615.0
2024-08-12 12:00:00,52.78,52.79,52.71,52.73,24545.0,51.3084,51.3181,51.2403,51.2598,24545.0
2024-08-12 12:30:00,52.74,52.76,52.65,52.65,43953.0,51.2695,51.2889,51.182,51.182,43953.0
2024-08-12 13:00:00,52.65,52.77,52.61,52.72,34651.0,51.182,51.2987,51.1431,51.25,34651.0
2024-08-12 13:30:00,52.73,52.75,52.63,52.67,29478.0,51.2598,51.2792,51.1626,51.2014,29478.0
2024-08-12 14:00:00,52.68,52.7,52.66,52.67,38123.0,51.2112,51.2306,51.1917,51.2014,38123.0
2024-08-12 14:30:00,52.66,52.7,52.64,52.69,32908.0,51.1917,51.2306,51.1723,51.2209,32908.0
2024-08-12 15:00:00,52.68,52.69,52.65,52.69,39566.0,51.2112,51.2209,51.182,51.2209,39566.0
2024-08-12 15:30:00,52.68,52.7,52.6,52.68,64452.0,51.2112,51.2306,51.1334,51.2112,64452.0
2024-08-13 09:30:00,52.95,53.06,52.95,53.06,46902.0,51.4736,51.5806,51.4736,51.5806,46902.0
2024-08-13 10:00:00,53.05,53.06,52.98,53.05,53918.0,51.5708,51.5806,51.5028,51.5708,53918.0
2024-08-13 10:30:00,53.05,53.15,52.98,53.14,4410.0,51.5708,51.6681,51.5028,51.6583,4410.0
2024-08-13 11:00:00,53.14,53.18,53.14,53.16,9568.0,51.6583,51.6972,51.6583,51.6778,9568.0
2024-08-13 11:30:00,53.16,53.18,53.13,53.16,9097.0,51.6778,51.6972,51.6486,51.6778,9097.0
2024-08-13 12:00:00,53.16,53.24,53.15,53.22,10398.0,51.6778,51.7555,51.6681,51.7361,10398.0
2024-08-13 12:30:00,53.21,53.33,53.19,53.33,12187.0,51.7264,51.843,51.7069,51.843,12187.0
2024-08-13 13:00:00,53.33,53.33,53.29,53.3,4906.0,51.843,51.843,51.8042,51.8139,4906.0
2024-08-13 13:30:00,53.32,53.32,53.22,53.28,19728.0,51.8333,51.8333,51.7361,51.7944,19728.0
2024-08-13 14:00:00,53.28,53.36,53.28,53.36,26073.0,51.7944,51.8722,51.7944,51.8722,26073.0
2024-08-13 14:30:00,53.36,53.42,53.34,53.41,74815.0,51.8722,51.9305,51.8528,51.9208,74815.0
2024-08-13 15:00:00,53.41,53.44,53.39,53.42,55852.0,51.9208,51.95,51.9014,51.9305,55852.0
2024-08-13 15:30:00,53.41,53.48,53.4,53.43,79615.0,51.9208,51.9889,51.9111,51.9403,79615.0
2024-08-14 09:30:00,53.5,53.5,53.39,53.39,96657.0,52.0083,52.0083,51.9014,51.9014,96657.0
2024-08-14 10:00:00,53.4,53.43,53.35,53.43,86235.0,51.9111,51.9403,51.8625,51.9403,86235.0
2024-08-14 10:30:00,53.43,53.45,53.32,53.45,31672.0,51.9403,51.9597,51.8333,51.9597,31672.0
2024-08-14 11:00:00,53.46,53.48,53.43,53.47,20360.0,51.9694,51.9889,51.9403,51.9791,20360.0
2024-08-14 11:30:00,53.47,53.55,53.46,53.55,22891.0,51.9791,52.0569,51.9694,52.0569,22891.0
2024-08-14 12:00:00,53.54,53.55,53.37,53.39,29410.0,52.0472,52.0569,51.8819,51.9014,29410.0
2024-08-14 12:30:00,53.39,53.45,53.36,53.43,29597.0,51.9014,51.9597,51.8722,51.9403,29597.0
2024-08-14 13:00:00,53.43,53.45,53.39,53.41,85499.0,51.9403,51.9597,51.9014,51.9208,85499.0
2024-08-14 13:30:00,53.41,53.45,53.4,53.45,17132.0,51.9208,51.9597,51.9111,51.9597,17132.0
2024-08-14 14:00:00,53.43,53.43,53.38,53.41,18883.0,51.9403,51.9403,51.8916,51.9208,18883.0
2024-08-14 14:30:00,53.42,53.52,53.41,53.52,8578.0,51.9305,52.0277,51.9208,52.0277,8578.0
2024-08-14 15:00:00,53.51,53.53,53.45,53.47,18045.0,52.018,52.0375,51.9597,51.9791,18045.0
2024-08-14 15:30:00,53.47,53.55,53.46,53.52,48883.0,51.9791,52.0569,51.9694,52.0277,48883.0
2024-08-15 09:30:00,53.99,54.09,53.91,54.06,131383.0,52.4846,52.5818,52.4069,52.5527,131383.0
2024-08-15 10:00:00,54.07,54.11,53.96,54.09,57821.0,52.5624,52.6013,52.4555,52.5818,57821.0
2024-08-15 10:30:00,54.1,54.15,54.08,54.09,177195.0,52.5916,52.6402,52.5721,52.5818,177195.0
2024-08-15 11:00:00,54.1,54.16,54.09,54.11,85276.0,52.5916,52.6499,52.5818,52.6013,85276.0
2024-08-15 11:30:00,54.11,54.21,54.11,54.2,47206.0,52.6013,52.6985,52.6013,52.6888,47206.0
2024-08-15 12:00:00,54.2,54.26,54.19,54.25,13389.0,52.6888,52.7471,52.6791,52.7374,13389.0
2024-08-15 12:30:00,54.24,54.24,54.15,54.18,14438.0,52.7277,52.7277,52.6402,52.6693,14438.0
2024-08-15 13:00:00,54.17,54.19,54.15,54.18,21056.0,52.6596,52.6791,52.6402,52.6693,21056.0
2024-08-15 13:30:00,54.18,54.2,54.17,54.19,15880.0,52.6693,52.6888,52.6596,52.6791,15880.0
2024-08-15 14:00:00,54.19,54.2,54.16,54.19,9568.0,52.6791,52.6888,52.6499,52.6791,9568.0
2024-08-15 14:30:00,54.19,54.2,54.15,54.18,18957.0,52.6791,52.6888,52.6402,52.6693,18957.0
2024-08-15 15:00:00,54.18,54.2,54.15,54.19,24411.0,52.6693,52.6888,52.6402,52.6791,24411.0
2024-08-15 15:30:00,54.19,54.2,54.11,54.17,68532.0,52.6791,52.6888,52.6013,52.6596,68532.0
2024-08-16 09:30:00,54.26,54.41,54.26,54.4,41124.0,52.7471,52.8929,52.7471,52.8832,41124.0
2024-08-16 10:00:00,54.41,54.44,54.34,54.36,22076.0,52.8929,52.9221,52.8249,52.8443,22076.0
2024-08-16 10:30:00,54.36,54.37,54.27,54.35,18687.0,52.8443,52.854,52.7568,52.8346,18687.0
2024-08-16 11:00:00,54.34,54.4,54.34,54.38,37791.0,52.8249,52.8832,52.8249,52.8638,37791.0
2024-08-16 11:30:00,54.38,54.43,54.38,54.42,56073.0,52.8638,52.9124,52.8638,52.9026,56073.0
2024-08-16 12:00:00,54.42,54.48,54.41,54.45,24126.0,52.9026,52.961,52.8929,52.9318,24126.0
2024-08-16 12:30:00,54.45,54.53,54.45,54.53,29270.0,52.9318,53.0096,52.9318,53.0096,29270.0
2024-08-16 13:00:00,54.52,54.53,54.49,54.53,12730.0,52.9999,53.0096,52.9707,53.0096,12730.0
2024-08-16 13:30:00,54.53,54.55,54.49,54.53,9647.0,53.0096,53.029,52.9707,53.0096,9647.0
2024-08-16 14:00:00,54.52,54.52,54.49,54.52,7749.0,52.9999,52.9999,52.9707,52.9999,7749.0
2024-08-16 14:30:00,54.53,54.58,54.52,54.58,6738.0,53.0096,53.0582,52.9999,53.0582,6738.0
2024-08-16 15:00:00,54.57,54.59,54.52,54.53,22999.0,53.0485,53.0679,52.9999,53.0096,22999.0
2024-08-16 15:30:00,54.52,54.56,54.49,54.55,92475.0,52.9999,53.0387,52.9707,53.029,92475.0
2024-08-19 09:30:00,54.86,54.93,54.83,54.92,51100.0,53.3304,53.3984,53.3012,53.3887,51100.0
2024-08-19 10:00:00,54.91,55.04,54.91,55.03,126585.0,53.379,53.5054,53.379,53.4956,126585.0
2024-08-19 10:30:00,55.04,55.15,55.03,55.12,51481.0,53.5054,53.6123,53.4956,53.5831,51481.0
2024-08-19 11:00:00,55.1,55.13,55.09,55.1,33631.0,53.5637,53.5929,53.554,53.5637,33631.0
2024-08-19 11:30:00,55.09,55.12,55.04,55.04,32841.0,53.554,53.5831,53.5054,53.5054,32841.0
2024-08-19 12:00:00,55.05,55.08,55.03,55.08,7685.0,53.5151,53.5442,53.4956,53.5442,7685.0
2024-08-19 12:30:00,55.08,55.12,55.07,55.11,9199.0,53.5442,53.5831,53.5345,53.5734,9199.0
2024-08-19 13:00:00,55.11,55.13,55.1,55.11,21293.0,53.5734,53.5929,53.5637,53.5734,21293.0
2024-08-19 13:30:00,55.1,55.16,55.09,55.16,15470.0,53.5637,53.622,53.554,53.622,15470.0
2024-08-19 14:00:00,55.16,55.18,55.15,55.17,10014.0,53.622,53.6415,53.6123,53.6317,10014.0
2024-08-19 14:30:00,55.17,55.21,55.17,55.19,19274.0,53.6317,53.6706,53.6317,53.6512,19274.0
2024-08-19 15:00:00,55.18,55.18,55.15,55.16,22930.0,53.6415,53.6415,53.6123,53.622,22930.0
2024-08-19 15:30:00,55.16,55.16,55.11,55.16,42444.0,53.622,53.622,53.5734,53.622,42444.0
2024-08-20 09:30:00,55.16,55.16,54.99,55.1,70998.0,53.622,53.622,53.4568,53.5637,70998.0
2024-08-20 10:00:00,55.1,55.1,54.93,54.97,52206.0,53.5637,53.5637,53.3984,53.4373,52206.0
2024-08-20 10:30:00,54.97,54.99,54.9,54.94,49928.0,53.4373,53.4568,53.3693,53.4081,49928.0
2024-08-20 11:00:00,54.94,54.95,54.86,54.87,25864.0,53.4081,53.4179,53.3304,53.3401,25864.0
2024-08-20 11:30:00,54.86,54.94,54.84,54.94,43504.0,53.3304,53.4081,53.3109,53.4081,43504.0
2024-08-20 12:00:00,54.94,54.94,54.87,54.9,5048.0,53.4081,53.4081,53.3401,53.3693,5048.0
2024-08-20 12:30:00,54.9,54.9,54.86,54.87,5004.0,53.3693,53.3693,53.3304,53.3401,5004.0
2024-08-20 13:00:00,54.84,54.87,54.78,54.86,47112.0,53.3109,53.3401,53.2526,53.3304,47112.0
2024-08-20 13:30:00,54.84,54.88,54.83,54.87,6719.0,53.3109,53.3498,53.3012,53.3401,6719.0
2024-08-20 14:00:00,54.86,54.96,54.86,54.94,37364.0,53.3304,53.4276,53.3304,53.4081,37364.0
2024-08-20 14:30:00,54.94,54.96,54.92,54.95,25232.0,53.4081,53.4276,53.3887,53.4179,25232.0
2024-08-20 15:00:00,54.95,54.96,54.94,54.95,27351.0,53.4179,53.4276,53.4081,53.4179,27351.0
2024-08-20 15:30:00,54.95,54.97,54.88,54.89,68933.0,53.4179,53.4373,53.3498,53.3595,68933.0
2024-08-21 09:30:00,55.14,55.17,55.09,55.15,58418.0,53.6026,53.6317,53.554,53.6123,58418.0
2024-08-21 10:00:00,55.15,55.17,55.08,55.16,123504.0,53.6123,53.6317,53.5442,53.622,123504.0
2024-08-21 10:30:00,55.16,55.25,55.08,55.13,26876.0,53.622,53.7095,53.5442,53.5929,26876.0
2024-08-21 11:00:00,55.13,55.26,55.11,55.26,17501.0,53.5929,53.7192,53.5734,53.7192,17501.0
2024-08-21 11:30:00,55.25,55.29,55.21,55.21,58377.0,53.7095,53.7484,53.6706,53.6706,58377.0
2024-08-21 12:00:00,55.2,55.22,55.15,55.22,166986.0,53.6609,53.6803,53.6123,53.6803,166986.0
2024-08-21 12:30:00,55.22,55.27,55.21,55.26,31532.0,53.6803,53.7289,53.6706,53.7192,31532.0
2024-08-21 13:00:00,55.27,55.27,55.23,55.25,23822.0,53.7289,53.7289,53.6901,53.7095,23822.0
2024-08-21 13:30:00,55.26,55.29,55.24,55.28,26023.0,53.7192,53.7484,53.6998,53.7387,26023.0
2024-08-21 14:00:00,55.28,55.41,55.28,55.4,34463.0,53.7387,53.865,53.7387,53.8553,34463.0
2024-08-21 14:30:00,55.41,55.42,55.33,55.36,37997.0,53.865,53.8748,53.7873,53.8164,37997.0
2024-08-21 15:00:00,55.37,55.37,55.27,55.32,66900.0,53.8262,53.8262,53.7289,53.7776,66900.0
2024-08-21 15:30:00,55.32,55.35,55.29,55.33,132551.0,53.7776,53.8067,53.7484,53.7873,132551.0
2024-08-22 09:30:00,55.42,55.42,55.28,55.32,23214.0,53.8748,53.8748,53.7387,53.7776,23214.0
2024-08-22 10:00:00,55.3,55.31,55.13,55.17,21638.0,53.7581,53.7678,53.5929,53.6317,21638.0
2024-08-22 10:30:00,55.16,55.19,55.13,55.18,7828.0,53.622,53.6512,53.5929,53.6415,7828.0
2024-08-22 11:00:00,55.17,55.19,55.06,55.09,10751.0,53.6317,53.6512,53.5248,53.554,10751.0
2024-08-22 11:30:00,55.08,55.09,54.96,55.02,10860.0,53.5442,53.554,53.4276,53.4859,10860.0
2024-08-22 12:00:00,55.02,55.14,55.01,55.13,80813.0,53.4859,53.6026,53.4762,53.5929,80813.0
2024-08-22 12:30:00,55.14,55.15,54.99,55.01,54065.0,53.6026,53.6123,53.4568,53.4762,54065.0
2024-08-22 13:00:00,55.0,55.05,54.96,55.0,21055.0,53.4665,53.5151,53.4276,53.4665,21055.0
2024-08-22 13:30:00,54.93,54.96,54.85,54.86,39774.0,53.3984,53.4276,53.3207,53.3304,39774.0
2024-08-22 14:00:00,54.87,54.98,54.85,54.96,61489.0,53.3401,53.447,53.3207,53.4276,61489.0
2024-08-22 14:30:00,54.95,54.98,54.9,54.91,126185.0,53.4179,53.447,53.3693,53.379,126185.0
2024-08-22 15:00:00,54.92,54.97,54.89,54.9,53312.0,53.3887,53.4373,53.3595,53.3693,53312.0
2024-08-22 15:30:00,54.9,54.92,54.83,54.88,164913.0,53.3693,53.3887,53.3012,53.3498,164913.0
2024-08-23 09:30:00,55.27,55.48,55.27,55.34,48497.0,53.7289,53.9331,53.7289,53.797,48497.0
2024-08-23 10:00:00,55.37,55.83,55.37,55.81,60840.0,53.8262,54.2733,53.8262,54.2539,60840.0
2024-08-23 10:30:00,55.8,55.84,55.63,55.75,40123.0,54.2442,54.2831,54.0789,54.1956,40123.0
2024-08-23 11:00:00,55.7,55.9,55.7,55.86,15001.0,54.147,54.3414,54.147,54.3025,15001.0
2024-08-23 11:30:00,55.86,55.87,55.7,55.71,9037.0,54.3025,54.3122,54.147,54.1567,9037.0
2024-08-23 12:00:00,55.69,55.69,55.59,55.59,8465.0,54.1372,54.1372,54.04,54.04,8465.0
2024-08-23 12:30:00,55.64,55.7,55.56,55.7,3680.0,54.0886,54.147,54.0109,54.147,3680.0
2024-08-23 13:00:00,55.67,55.76,55.67,55.75,4013.0,54.1178,54.2053,54.1178,54.1956,4013.0
2024-08-23 13:30:00,55.78,55.8,55.76,55.76,10609.0,54.2247,54.2442,54.2053,54.2053,10609.0
2024-08-23 14:00:00,55.75,55.81,55.73,55.77,50580.0,54.1956,54.2539,54.1761,54.215,50580.0
2024-08-23 14:30:00,55.77,55.79,55.73,55.76,50649.0,54.215,54.2344,54.1761,54.2053,50649.0
2024-08-23 15:00:00,55.75,55.84,55.72,55.84,87625.0,54.1956,54.2831,54.1664,54.2831,87625.0
2024-08-23 15:30:00,55.84,55.88,55.79,55.85,172380.0,54.2831,54.3219,54.2344,54.2928,172380.0
2024-08-26 09:30:00,55.82,55.88,55.65,55.76,53015.0,54.2636,54.3219,54.0984,54.2053,53015.0
2024-08-26 10:00:00,55.76,55.77,55.69,55.73,165504.0,54.2053,54.215,54.1372,54.1761,165504.0
2024-08-26 10:30:00,55.73,55.73,55.63,55.68,59470.0,54.1761,54.1761,54.0789,54.1275,59470.0
2024-08-26 11:00:00,55.68,55.69,55.6,55.62,24760.0,54.1275,54.1372,54.0497,54.0692,24760.0
2024-08-26 11:30:00,55.6,55.64,55.55,55.55,14492.0,54.0497,54.0886,54.0011,54.0011,14492.0
2024-08-26 12:00:00,55.57,55.65,55.55,55.64,25344.0,54.0206,54.0984,54.0011,54.0886,25344.0
2024-08-26 12:30:00,55.65,55.68,55.64,55.67,20157.0,54.0984,54.1275,54.0886,54.1178,20157.0
2024-08-26 13:00:00,55.67,55.69,55.66,55.67,7165.0,54.1178,54.1372,54.1081,54.1178,7165.0
2024-08-26 13:30:00,55.66,55.67,55.53,55.56,13737.0,54.1081,54.1178,53.9817,54.0109,13737.0
2024-08-26 14:00:00,55.55,55.59,55.53,55.59,8736.0,54.0011,54.04,53.9817,54.04,8736.0
2024-08-26 14:30:00,55.6,55.63,55.59,55.63,14968.0,54.0497,54.0789,54.04,54.0789,14968.0
2024-08-26 15:00:00,55.63,55.64,55.6,55.61,18400.0,54.0789,54.0886,54.0497,54.0595,18400.0
2024-08-26 15:30:00,55.6,55.61,55.55,55.59,79045.0,54.0497,54.0595,54.0011,54.04,79045.0
2024-08-27 09:30:00,55.76,55.76,55.58,55.62,64446.0,54.2053,54.2053,54.0303,54.0692,64446.0
2024-08-27 10:00:00,55.67,55.74,55.62,55.74,8520.0,54.1178,54.1858,54.0692,54.1858,8520.0
2024-08-27 10:30:00,55.76,55.76,55.71,55.74,2513.0,54.2053,54.2053,54.1567,54.1858,2513.0
2024-08-27 11:00:00,55.76,55.76,55.67,55.68,4432.0,54.2053,54.2053,54.1178,54.1275,4432.0
2024-08-27 11:30:00,55.63,55.66,55.62,55.66,20990.0,54.0789,54.1081,54.0692,54.1081,20990.0
2024-08-27 12:00:00,55.68,55.7,55.66,55.69,2259.0,54.1275,54.147,54.1081,54.1372,2259.0
2024-08-27 12:30:00,55.7,55.7,55.65,55.69,4099.0,54.147,54.147,54.0984,54.1372,4099.0
2024-08-27 13:00:00,55.7,55.79,55.69,55.79,1884.0,54.147,54.2344,54.1372,54.2344,1884.0
2024-08-27 13:30:00,55.81,55.81,55.79,55.81,8345.0,54.2539,54.2539,54.2344,54.2539,8345.0
2024-08-27 14:00:00,55.84,55.84,55.82,55.84,24889.0,54.2831,54.2831,54.2636,54.2831,24889.0
2024-08-27 14:30:00,55.83,55.85,55.82,55.83,15325.0,54.2733,54.2928,54.2636,54.2733,15325.0
2024-08-27 15:00:00,55.82,55.83,55.79,55.83,18334.0,54.2636,54.2733,54.2344,54.2733,18334.0
2024-08-27 15:30:00,55.82,55.82,55.77,55.79,77104.0,54.2636,54.2636,54.215,54.2344,77104.0
2024-08-28 09:30:00,55.69,55.74,55.66,55.73,15963.0,54.1372,54.1858,54.1081,54.1761,15963.0
2024-08-28 10:00:00,55.7,55.75,55.68,55.71,25143.0,54.147,54.1956,54.1275,54.1567,25143.0
2024-08-28 10:30:00,55.72,55.75,55.68,55.7,27626.0,54.1664,54.1956,54.1275,54.147,27626.0
2024-08-28 11:00:00,55.68,55.69,55.58,55.61,10483.0,54.1275,54.1372,54.0303,54.0595,10483.0
2024-08-28 11:30:00,55.6,55.62,55.57,55.61,8650.0,54.0497,54.0692,54.0206,54.0595,8650.0
2024-08-28 12:00:00,55.61,55.61,55.46,55.48,17824.0,54.0595,54.0595,53.9136,53.9331,17824.0
2024-08-28 12:30:00,55.48,55.56,55.48,55.56,6107.0,53.9331,54.0109,53.9331,54.0109,6107.0
2024-08-28 13:00:00,55.54,55.56,55.48,55.49,11046.0,53.9914,54.0109,53.9331,53.9428,11046.0
2024-08-28 13:30:00,55.49,55.52,55.33,55.33,9440.0,53.9428,53.972,53.7873,53.7873,9440.0
2024-08-28 14:00:00,55.32,55.39,55.3,55.35,18319.0,53.7776,53.8456,53.7581,53.8067,18319.0
2024-08-28 14:30:00,55.34,55.49,55.34,55.49,8278.0,53.797,53.9428,53.797,53.9428,8278.0
2024-08-28 15:00:00,55.52,55.54,55.46,55.54,26750.0,53.972,53.9914,53.9136,53.9914,26750.0
2024-08-28 15:30:00,55.54,55.54,55.48,55.49,46046.0,53.9914,53.9914,53.9331,53.9428,46046.0
2024-08-29 09:30:00,55.78,55.78,55.66,55.72,37873.0,54.2247,54.2247,54.1081,54.1664,37873.0
2024-08-29 10:00:00,55.74,55.8,55.71,55.76,9638.0,54.1858,54.2442,54.1567,54.2053,9638.0
2024-08-29 10:30:00,55.74,55.78,55.71,55.75,7846.0,54.1858,54.2247,54.1567,54.1956,7846.0
2024-08-29 11:00:00,55.75,55.81,55.75,55.78,11444.0,54.1956,54.2539,54.1956,54.2247,11444.0
2024-08-29 11:30:00,55.79,55.93,55.79,55.93,11662.0,54.2344,54.3705,54.2344,54.3705,11662.0
2024-08-29 12:00:00,55.93,55.97,55.92,55.97,10366.0,54.3705,54.4094,54.3608,54.4094,10366.0
2024-08-29 12:30:00,55.95,55.95,55.91,55.92,3178.0,54.39,54.39,54.3511,54.3608,3178.0
2024-08-29 13:00:00,55.9,55.92,55.86,55.89,6086.0,54.3414,54.3608,54.3025,54.3317,6086.0
2024-08-29 13:30:00,55.89,55.93,55.88,55.93,4028.0,54.3317,54.3705,54.3219,54.3705,4028.0
2024-08-29 14:00:00,55.88,55.91,55.81,55.83,17093.0,54.3219,54.3511,54.2539,54.2733,17093.0
2024-08-29 14:30:00,55.8,55.81,55.61,55.69,20004.0,54.2442,54.2539,54.0595,54.1372,20004.0
2024-08-29 15:00:00,55.67,55.74,55.63,55.73,42181.0,54.1178,54.1858,54.0789,54.1761,42181.0
2024-08-29 15:30:00,55.72,55.76,55.64,55.66,39246.0,54.1664,54.2053,54.0886,54.1081,39246.0
2024-08-30 09:30:00,55.94,55.94,55.81,55.89,107303.0,54.3803,54.3803,54.2539,54.3317,107303.0
2024-08-30 10:00:00,55.88,55.93,55.84,55.85,35887.0,54.3219,54.3705,54.2831,54.2928,35887.0
2024-08-30 10:30:00,55.86,55.9,55.77,55.77,43684.0,54.3025,54.3414,54.215,54.215,43684.0
2024-08-30 11:00:00,55.77,55.79,55.68,55.69,60057.0,54.215,54.2344,54.1275,54.1372,60057.0
2024-08-30 11:30:00,55.69,55.69,55.62,55.68,40242.0,54.1372,54.1372,54.0692,54.1275,40242.0
2024-08-30 12:00:00,55.67,55.68,55.56,55.56,59632.0,54.1178,54.1275,54.0109,54.0109,59632.0
2024-08-30 12:30:00,55.57,55.59,55.47,55.59,40328.0,54.0206,54.04,53.9234,54.04,40328.0
2024-08-30 13:00:00,55.58,55.62,55.56,55.58,35567.0,54.0303,54.0692,54.0109,54.0303,35567.0
2024-08-30 13:30:00,55.58,55.6,55.57,55.58,35133.0,54.0303,54.0497,54.0206,54.0303,35133.0
2024-08-30 14:00:00,55.58,55.68,55.58,55.66,122788.0,54.0303,54.1275,54.0303,54.1081,122788.0
2024-08-30 14:30:00,55.66,55.72,55.64,55.69,53101.0,54.1081,54.1664,54.0886,54.1372,53101.0
2024-08-30 15:00:00,55.7,55.75,55.67,55.75,36364.0,54.147,54.1956,54.1178,54.1956,36364.0
2024-08-30 15:30:00,55.74,55.84,55.69,55.78,68451.0,54.1858,54.2831,54.1372,54.2247,68451.0
2024-09-03 09:30:00,55.44,55.44,55.23,55.28,45964.0,53.8942,53.8942,53.6901,53.7387,45964.0
2024-09-03 10:00:00,55.22,55.22,55.06,55.12,143414.0,53.6803,53.6803,53.5248,53.5831,143414.0
2024-09-03 10:30:00,55.07,55.12,54.96,54.97,60512.0,53.5345,53.5831,53.4276,53.4373,60512.0
2024-09-03 11:00:00,54.96,55.08,54.96,55.05,106505.0,53.4276,53.5442,53.4276,53.5151,106505.0
2024-09-03 11:30:00,55.04,55.08,55.0,55.02,35606.0,53.5054,53.5442,53.4665,53.4859,35606.0
2024-09-03 12:00:00,55.02,55.11,55.02,55.07,11718.0,53.4859,53.5734,53.4859,53.5345,11718.0
2024-09-03 12:30:00,55.06,55.06,55.01,55.02,30852.0,53.5248,53.5248,53.4762,53.4859,30852.0
2024-09-03 13:00:00,55.02,55.05,54.97,55.04,16139.0,53.4859,53.5151,53.4373,53.5054,16139.0
2024-09-03 13:30:00,55.04,55.04,54.92,54.93,22956.0,53.5054,53.5054,53.3887,53.3984,22956.0
2024-09-03 14:00:00,54.92,54.92,54.84,54.87,25221.0,53.3887,53.3887,53.3109,53.3401,25221.0
2024-09-03 14:30:00,54.87,54.91,54.85,54.85,11362.0,53.3401,53.379,53.3207,53.3207,11362.0
2024-09-03 15:00:00,54.86,54.9,54.84,54.86,27323.0,53.3304,53.3693,53.3109,53.3304,27323.0
2024-09-03 15:30:00,54.86,54.88,54.68,54.8,105294.0,53.3304,53.3498,53.1554,53.2721,105294.0
2024-09-04 09:30:00,54.46,54.7,54.44,54.69,29759.0,52.9415,53.1748,52.9221,53.1651,29759.0
2024-09-04 10:00:00,54.7,54.77,54.57,54.76,29453.0,53.1748,53.2429,53.0485,53.2332,29453.0
2024-09-04 10:30:00,54.77,54.9,54.76,54.88,8180.0,53.2429,53.3693,53.2332,53.3498,8180.0
2024-09-04 11:00:00,54.91,54.94,54.75,54.75,24566.0,53.379,53.4081,53.2234,53.2234,24566.0
2024-09-04 11:30:00,54.7,54.77,54.68,54.71,7233.0,53.1748,53.2429,53.1554,53.1846,7233.0
2024-09-04 12:00:00,54.7,54.75,54.65,54.73,18840.0,53.1748,53.2234,53.1262,53.204,18840.0
2024-09-04 12:30:00,54.73,54.81,54.71,54.78,5813.0,53.204,53.2818,53.1846,53.2526,5813.0
2024-09-04 13:00:00,54.77,54.78,54.68,54.68,13349.0,53.2429,53.2526,53.1554,53.1554,13349.0
2024-09-04 13:30:00,54.68,54.71,54.63,54.64,5921.0,53.1554,53.1846,53.1068,53.1165,5921.0
2024-09-04 14:00:00,54.62,54.68,54.61,54.67,9458.0,53.0971,53.1554,53.0873,53.1457,9458.0
2024-09-04 14:30:00,54.68,54.7,54.6,54.61,41571.0,53.1554,53.1748,53.0776,53.0873,41571.0
2024-09-04 15:00:00,54.6,54.65,54.57,54.65,38515.0,53.0776,53.1262,53.0485,53.1262,38515.0
2024-09-04 15:30:00,54.65,54.7,54.6,54.66,40274.0,53.1262,53.1748,53.0776,53.136,40274.0
2024-09-05 09:30:00,54.75,54.84,54.73,54.8,55033.0,53.2234,53.3109,53.204,53.2721,55033.0
2024-09-05 10:00:00,54.82,54.89,54.74,54.83,80866.0,53.2915,53.3595,53.2137,53.3012,80866.0
2024-09-05 10:30:00,54.87,54.87,54.69,54.72,35592.0,53.3401,53.3401,53.1651,53.1943,35592.0
2024-09-05 11:00:00,54.71,54.73,54.58,54.58,27173.0,53.1846,53.204,53.0582,53.0582,27173.0
2024-09-05 11:30:00,54.58,54.6,54.54,54.55,29413.0,53.0582,53.0776,53.0193,53.029,29413.0
2024-09-05 12:00:00,54.55,54.64,54.55,54.64,12711.0,53.029,53.1165,53.029,53.1165,12711.0
2024-09-05 12:30:00,54.63,54.66,54.6,54.64,6407.0,53.1068,53.136,53.0776,53.1165,6407.0
2024-09-05 13:00:00,54.63,54.64,54.59,54.62,9022.0,53.1068,53.1165,53.0679,53.0971,9022.0
2024-09-05 13:30:00,54.59,54.75,54.59,54.75,8424.0,53.0679,53.2234,53.0679,53.2234,8424.0
2024-09-05 14:00:00,54.77,54.79,54.74,54.74,10080.0,53.2429,53.2623,53.2137,53.2137,10080.0
2024-09-05 14:30:00,54.74,54.81,54.74,54.74,13231.0,53.2137,53.2818,53.2137,53.2137,13231.0
2024-09-05 15:00:00,54.73,54.73,54.66,54.71,8317.0,53.204,53.204,53.136,53.1846,8317.0
2024-09-05 15:30:00,54.71,54.74,54.62,54.69,66889.0,53.1846,53.2137,53.0971,53.1651,66889.0
2024-09-06 09:30:00,54.61,54.72,54.45,54.45,182984.0,53.0873,53.1943,52.9318,52.9318,182984.0
2024-09-06 10:00:00,54.42,54.42,54.16,54.16,100058.0,52.9026,52.9026,52.6499,52.6499,100058.0
2024-09-06 10:30:00,54.16,54.17,53.9,53.93,83130.0,52.6499,52.6596,52.3971,52.4263,83130.0
2024-09-06 11:00:00,53.94,54.24,53.8,53.84,88971.0,52.436,52.7277,52.2999,52.3388,88971.0
2024-09-06 11:30:00,53.83,53.88,53.76,53.79,41069.0,52.3291,52.3777,52.261,52.2902,41069.0
2024-09-06 12:00:00,53.78,53.8,53.68,53.69,14477.0,52.2805,52.2999,52.1833,52.193,14477.0
2024-09-06 12:30:00,53.69,53.78,53.63,53.7,39665.0,52.193,52.2805,52.1347,52.2027,39665.0
2024-09-06 13:00:00,53.68,53.84,53.66,53.78,20084.0,52.1833,52.3388,52.1638,52.2805,20084.0
2024-09-06 13:30:00,53.79,53.79,53.71,53.77,62149.0,52.2902,52.2902,52.2124,52.2708,62149.0
2024-09-06 14:00:00,53.77,53.77,53.66,53.69,23337.0,52.2708,52.2708,52.1638,52.193,23337.0
2024-09-06 14:30:00,53.69,53.72,53.65,53.72,44409.0,52.193,52.2222,52.1541,52.2222,44409.0
2024-09-06 15:00:00,53.72,53.78,53.7,53.76,51145.0,52.2222,52.2805,52.2027,52.261,51145.0
2024-09-06 15:30:00,53.74,53.77,53.67,53.72,63355.0,52.2416,52.2708,52.1736,52.2222,63355.0
2024-09-09 09:30:00,54.1,54.19,54.1,54.19,35893.0,52.5916,52.6791,52.5916,52.6791,35893.0
2024-09-09 10:00:00,54.19,54.32,54.18,54.2,132058.0,52.6791,52.8054,52.6693,52.6888,132058.0
2024-09-09 10:30:00,54.2,54.21,54.13,54.13,14497.0,52.6888,52.6985,52.6207,52.6207,14497.0
2024-09-09 11:00:00,54.11,54.16,54.07,54.14,4903.0,52.6013,52.6499,52.5624,52.6305,4903.0
2024-09-09 11:30:00,54.15,54.28,54.15,54.27,23229.0,52.6402,52.7666,52.6402,52.7568,23229.0
2024-09-09 12:00:00,54.27,54.34,54.26,54.34,10897.0,52.7568,52.8249,52.7471,52.8249,10897.0
2024-09-09 12:30:00,54.35,54.39,54.34,54.39,6016.0,52.8346,52.8735,52.8249,52.8735,6016.0
2024-09-09 13:00:00,54.39,54.41,54.37,54.38,6843.0,52.8735,52.8929,52.854,52.8638,6843.0
2024-09-09 13:30:00,54.37,54.38,54.22,54.23,14979.0,52.854,52.8638,52.7082,52.7179,14979.0
2024-09-09 14:00:00,54.22,54.25,54.18,54.22,29952.0,52.7082,52.7374,52.6693,52.7082,29952.0
2024-09-09 14:30:00,54.22,54.23,54.16,54.2,14640.0,52.7082,52.7179,52.6499,52.6888,14640.0
2024-09-09 15:00:00,54.19,54.23,54.17,54.23,11095.0,52.6791,52.7179,52.6596,52.7179,11095.0
2024-09-09 15:30:00,54.23,54.24,54.18,54.23,47210.0,52.7179,52.7277,52.6693,52.7179,47210.0
2024-09-10 09:30:00,54.1,54.1,53.86,53.88,14962.0,52.5916,52.5916,52.3583,52.3777,14962.0
2024-09-10 10:00:00,53.86,53.87,53.73,53.82,47831.0,52.3583,52.368,52.2319,52.3194,47831.0
2024-09-10 10:30:00,53.8,53.8,53.73,53.77,38473.0,52.2999,52.2999,52.2319,52.2708,38473.0
2024-09-10 11:00:00,53.77,53.88,53.74,53.85,31442.0,52.2708,52.3777,52.2416,52.3485,31442.0
2024-09-10 11:30:00,53.86,53.86,53.7,53.71,16941.0,52.3583,52.3583,52.2027,52.2124,16941.0
2024-09-10 12:00:00,53.62,53.66,53.61,53.65,13864.0,52.125,52.1638,52.1152,52.1541,13864.0
2024-09-10 12:30:00,53.65,53.74,53.65,53.71,6397.0,52.1541,52.2416,52.1541,52.2124,6397.0
2024-09-10 13:00:00,53.7,53.78,53.69,53.77,24068.0,52.2027,52.2805,52.193,52.2708,24068.0
2024-09-10 13:30:00,53.79,53.82,53.78,53.8,9882.0,52.2902,52.3194,52.2805,52.2999,9882.0
2024-09-10 14:00:00,53.81,53.9,53.81,53.9,21148.0,52.3097,52.3971,52.3097,52.3971,21148.0
2024-09-10 14:30:00,53.9,53.97,53.89,53.96,13287.0,52.3971,52.4652,52.3874,52.4555,13287.0
2024-09-10 15:00:00,53.96,54.02,53.95,54.01,18888.0,52.4555,52.5138,52.4458,52.5041,18888.0
2024-09-10 15:30:00,54.0,54.05,53.98,54.02,47428.0,52.4944,52.543,52.4749,52.5138,47428.0
2024-09-11 09:30:00,54.06,54.06,53.81,53.82,83669.0,52.5527,52.5527,52.3097,52.3194,83669.0
2024-09-11 10:00:00,53.79,53.81,53.57,53.6,140284.0,52.2902,52.3097,52.0763,52.1055,140284.0
2024-09-11 10:30:00,53.59,53.64,53.49,53.64,72666.0,52.0958,52.1444,51.9986,52.1444,72666.0
2024-09-11 11:00:00,53.65,53.83,53.63,53.79,114129.0,52.1541,52.3291,52.1347,52.2902,114129.0
2024-09-11 11:30:00,53.79,53.91,53.77,53.77,63135.0,52.2902,52.4069,52.2708,52.2708,63135.0
2024-09-11 12:00:00,53.84,54.0,53.84,54.0,21626.0,52.3388,52.4944,52.3388,52.4944,21626.0
2024-09-11 12:30:00,54.01,54.06,53.99,54.04,8540.0,52.5041,52.5527,52.4846,52.5332,8540.0
2024-09-11 13:00:00,54.04,54.14,54.04,54.11,13036.0,52.5332,52.6305,52.5332,52.6013,13036.0
2024-09-11 13:30:00,54.11,54.21,54.11,54.15,6049.0,52.6013,52.6985,52.6013,52.6402,6049.0
2024-09-11 14:00:00,54.16,54.24,54.15,54.24,4571.0,52.6499,52.7277,52.6402,52.7277,4571.0
2024-09-11 14:30:00,54.24,54.33,54.23,54.24,6277.0,52.7277,52.8152,52.7179,52.7277,6277.0
2024-09-11 15:00:00,54.23,54.31,54.22,54.31,10394.0,52.7179,52.7957,52.7082,52.7957,10394.0
2024-09-11 15:30:00,54.32,54.4,54.24,54.35,46989.0,52.8054,52.8832,52.7277,52.8346,46989.0
2024-09-12 09:30:00,54.46,54.52,54.25,54.3,37163.0,52.9415,52.9999,52.7374,52.786,37163.0
2024-09-12 10:00:00,54.28,54.49,54.28,54.45,12891.0,52.7666,52.9707,52.7666,52.9318,12891.0
2024-09-12 10:30:00,54.47,54.52,54.37,54.44,7839.0,52.9513,52.9999,52.854,52.9221,7839.0
2024-09-12 11:00:00,54.44,54.53,54.44,54.46,9110.0,52.9221,53.0096,52.9221,52.9415,9110.0
2024-09-12 11:30:00,54.46,54.52,54.45,54.45,11869.0,52.9415,52.9999,52.9318,52.9318,11869.0
2024-09-12 12:00:00,54.45,54.55,54.45,54.52,7305.0,52.9318,53.029,52.9318,52.9999,7305.0
2024-09-12 12:30:00,54.52,54.66,54.49,54.66,42612.0,52.9999,53.136,52.9707,53.136,42612.0
2024-09-12 13:00:00,54.65,54.71,54.65,54.69,34969.0,53.1262,53.1846,53.1262,53.1651,34969.0
2024-09-12 13:30:00,54.69,54.8,54.68,54.8,6581.0,53.1651,53.2721,53.1554,53.2721,6581.0
2024-09-12 14:00:00,54.77,54.81,54.74,54.8,35873.0,53.2429,53.2818,53.2137,53.2721,35873.0
2024-09-12 14:30:00,54.8,54.81,54.65,54.75,7500.0,53.2721,53.2818,53.1262,53.2234,7500.0
2024-09-12 15:00:00,54.75,54.79,54.74,54.77,28243.0,53.2234,53.2623,53.2137,53.2429,28243.0
2024-09-12 15:30:00,54.78,54.83,54.77,54.82,67151.0,53.2526,53.3012,53.2429,53.2915,67151.0
2024-09-13 09:30:00,55.0,55.1,54.97,55.08,45308.0,53.4665,53.5637,53.4373,53.5442,45308.0
2024-09-13 10:00:00,55.09,55.15,55.04,55.07,24325.0,53.554,53.6123,53.5054,53.5345,24325.0
2024-09-13 10:30:00,55.06,55.16,55.05,55.08,15829.0,53.5248,53.622,53.5151,53.5442,15829.0
2024-09-13 11:00:00,55.09,55.09,55.03,55.05,6397.0,53.554,53.554,53.4956,53.5151,6397.0
2024-09-13 11:30:00,55.06,55.09,55.05,55.07,7888.0,53.5248,53.554,53.5151,53.5345,7888.0
2024-09-13 12:00:00,55.08,55.08,54.98,54.98,7006.0,53.5442,53.5442,53.447,53.447,7006.0
2024-09-13 12:30:00,54.98,54.99,54.94,54.99,4373.0,53.447,53.4568,53.4081,53.4568,4373.0
2024-09-13 13:00:00,54.99,55.03,54.98,55.02,11220.0,53.4568,53.4956,53.447,53.4859,11220.0
2024-09-13 13:30:00,55.03,55.03,54.99,55.0,10401.0,53.4956,53.4956,53.4568,53.4665,10401.0
2024-09-13 14:00:00,54.99,55.01,54.93,54.96,14911.0,53.4568,53.4762,53.3984,53.4276,14911.0
2024-09-13 14:30:00,54.94,54.98,54.93,54.94,6902.0,53.4081,53.447,53.3984,53.4081,6902.0
2024-09-13 15:00:00,54.93,54.97,54.9,54.97,47252.0,53.3984,53.4373,53.3693,53.4373,47252.0
2024-09-13 15:30:00,54.97,55.0,54.94,54.99,143982.0,53.4373,53.4665,53.4081,53.4568,143982.0
2024-09-16 09:30:00,55.23,55.27,55.08,55.22,45568.0,53.6901,53.7289,53.5442,53.6803,45568.0
2024-09-16 10:00:00,55.2,55.22,55.13,55.15,69627.0,53.6609,53.6803,53.5929,53.6123,69627.0
2024-09-16 10:30:00,55.14,55.14,55.05,55.11,16341.0,53.6026,53.6026,53.5151,53.5734,16341.0
2024-09-16 11:00:00,55.11,55.13,55.07,55.1,46611.0,53.5734,53.5929,53.5345,53.5637,46611.0
2024-09-16 11:30:00,55.1,55.17,55.1,55.17,144607.0,53.5637,53.6317,53.5637,53.6317,144607.0
2024-09-16 12:00:00,55.17,55.19,55.13,55.19,128336.0,53.6317,53.6512,53.5929,53.6512,128336.0
2024-09-16 12:30:00,55.2,55.24,55.16,55.23,115558.0,53.6609,53.6998,53.622,53.6901,115558.0
2024-09-16 13:00:00,55.23,55.25,55.2,55.23,146138.0,53.6901,53.7095,53.6609,53.6901,146138.0
2024-09-16 13:30:00,55.23,55.31,55.22,55.31,137922.0,53.6901,53.7678,53.6803,53.7678,137922.0
2024-09-16 14:00:00,55.3,55.33,55.27,55.33,160299.0,53.7581,53.7873,53.7289,53.7873,160299.0
2024-09-16 14:30:00,55.33,55.37,55.28,55.37,246366.0,53.7873,53.8262,53.7387,53.8262,246366.0
2024-09-16 15:00:00,55.36,55.36,55.29,55.31,23701.0,53.8164,53.8164,53.7484,53.7678,23701.0
2024-09-16 15:30:00,55.31,55.41,55.3,55.38,32640.0,53.7678,53.865,53.7581,53.8359,32640.0
2024-09-17 09:30:00,55.46,55.46,55.34,55.34,36872.0,53.9136,53.9136,53.797,53.797,36872.0
2024-09-17 10:00:00,55.34,55.49,55.32,55.46,15156.0,53.797,53.9428,53.7776,53.9136,15156.0
2024-09-17 10:30:00,55.47,55.47,55.36,55.37,6863.0,53.9234,53.9234,53.8164,53.8262,6863.0
2024-09-17 11:00:00,55.42,55.42,55.32,55.32,25515.0,53.8748,53.8748,53.7776,53.7776,25515.0
2024-09-17 11:30:00,55.32,55.33,55.28,55.3,56218.0,53.7776,53.7873,53.7387,53.7581,56218.0
2024-09-17 12:00:00,55.3,55.31,55.17,55.22,33318.0,53.7581,53.7678,53.6317,53.6803,33318.0
2024-09-17 12:30:00,55.21,55.21,55.05,55.08,53979.0,53.6706,53.6706,53.5151,53.5442,53979.0
2024-09-17 13:00:00,55.1,55.17,55.07,55.16,18039.0,53.5637,53.6317,53.5345,53.622,18039.0
2024-09-17 13:30:00,55.14,55.16,55.03,55.16,12025.0,53.6026,53.622,53.4956,53.622,12025.0
2024-09-17 14:00:00,55.14,55.18,55.13,55.14,10962.0,53.6026,53.6415,53.5929,53.6026,10962.0
2024-09-17 14:30:00,55.14,55.18,55.13,55.14,13950.0,53.6026,53.6415,53.5929,53.6026,13950.0
2024-09-17 15:00:00,55.16,55.19,55.1,55.13,10466.0,53.622,53.6512,53.5637,53.5929,10466.0
2024-09-17 15:30:00,55.15,55.18,55.12,55.18,24860.0,53.6123,53.6415,53.5831,53.6415,24860.0
2024-09-18 09:30:00,55.3,55.3,55.16,55.16,43672.0,53.7581,53.7581,53.622,53.622,43672.0
2024-09-18 10:00:00,55.16,55.17,55.05,55.11,17328.0,53.622,53.6317,53.5151,53.5734,17328.0
2024-09-18 10:30:00,55.11,55.13,55.05,55.07,10022.0,53.5734,53.5929,53.5151,53.5345,10022.0
2024-09-18 11:00:00,55.08,55.1,55.03,55.06,30148.0,53.5442,53.5637,53.4956,53.5248,30148.0
2024-09-18 11:30:00,55.06,55.06,54.96,54.98,12898.0,53.5248,53.5248,53.4276,53.447,12898.0
2024-09-18 12:00:00,54.96,55.07,54.96,55.07,8956.0,53.4276,53.5345,53.4276,53.5345,8956.0
2024-09-18 12:30:00,55.07,55.11,55.06,55.11,8703.0,53.5345,53.5734,53.5248,53.5734,8703.0
2024-09-18 13:00:00,55.11,55.11,55.09,55.09,4677.0,53.5734,53.5734,53.554,53.554,4677.0
2024-09-18 13:30:00,55.16,55.18,55.13,55.18,4596.0,53.622,53.6415,53.5929,53.6415,4596.0
2024-09-18 14:00:00,55.1,55.71,55.1,55.56,83218.0,53.5637,54.1567,53.5637,54.0109,83218.0
2024-09-18 14:30:00,55.56,55.7,55.34,55.37,54928.0,54.0109,54.147,53.797,53.8262,54928.0
2024-09-18 15:00:00,55.31,55.37,55.1,55.27,72243.0,53.7678,53.8262,53.5637,53.7289,72243.0
2024-09-18 15:30:00,55.32,55.34,54.99,55.04,71946.0,53.7776,53.797,53.4568,53.5054,71946.0
2024-09-19 09:30:00,56.12,56.22,55.71,55.84,42580.0,54.5552,54.6525,54.1567,54.2831,42580.0
2024-09-19 10:00:00,55.87,55.9,55.76,55.9,17743.0,54.3122,54.3414,54.2053,54.3414,17743.0
2024-09-19 10:30:00,55.9,55.93,55.82,55.88,37276.0,54.3414,54.3705,54.2636,54.3219,37276.0
2024-09-19 11:00:00,55.88,56.03,55.86,56.03,15122.0,54.3219,54.4678,54.3025,54.4678,15122.0
2024-09-19 11:30:00,56.01,56.07,56.0,56.05,31170.0,54.4483,54.5066,54.4386,54.4872,31170.0
2024-09-19 12:00:00,56.05,56.14,56.04,56.13,15609.0,54.4872,54.5747,54.4775,54.565,15609.0
2024-09-19 12:30:00,56.13,56.15,56.1,56.1,14649.0,54.565,54.5844,54.5358,54.5358,14649.0
2024-09-19 13:00:00,56.11,56.17,56.1,56.15,11238.0,54.5455,54.6039,54.5358,54.5844,11238.0
2024-09-19 13:30:00,56.16,56.24,56.15,56.24,22599.0,54.5941,54.6719,54.5844,54.6719,22599.0
2024-09-19 14:00:00,56.25,56.25,56.15,56.23,18798.0,54.6816,54.6816,54.5844,54.6622,18798.0
2024-09-19 14:30:00,56.23,56.24,56.17,56.2,36579.0,54.6622,54.6719,54.6039,54.633,36579.0
2024-09-19 15:00:00,56.21,56.21,56.1,56.13,13948.0,54.6427,54.6427,54.5358,54.565,13948.0
2024-09-19 15:30:00,56.13,56.18,56.1,56.16,48683.0,54.565,54.6136,54.5358,54.5941,48683.0
2024-09-20 09:30:00,55.96,55.96,55.69,55.69,45846.0,54.3997,54.3997,54.1372,54.1372,45846.0
2024-09-20 10:00:00,55.69,55.69,55.58,55.68,16483.0,54.1372,54.1372,54.0303,54.1275,16483.0
2024-09-20 10:30:00,55.68,55.73,55.66,55.67,30953.0,54.1275,54.1761,54.1081,54.1178,30953.0
2024-09-20 11:00:00,55.68,55.68,55.58,55.6,10421.0,54.1275,54.1275,54.0303,54.0497,10421.0
2024-09-20 11:30:00,55.59,55.75,55.59,55.74,12443.0,54.04,54.1956,54.04,54.1858,12443.0
2024-09-20 12:00:00,55.73,55.79,55.72,55.78,43637.0,54.1761,54.2344,54.1664,54.2247,43637.0
2024-09-20 12:30:00,55.77,55.83,55.76,55.81,35133.0,54.215,54.2733,54.2053,54.2539,35133.0
2024-09-20 13:00:00,55.81,55.81,55.77,55.78,11368.0,54.2539,54.2539,54.215,54.2247,11368.0
2024-09-20 13:30:00,55.79,55.8,55.75,55.77,6967.0,54.2344,54.2442,54.1956,54.215,6967.0
2024-09-20 14:00:00,55.71,55.72,55.69,55.7,4334.0,54.1567,54.1664,54.1372,54.147,4334.0
2024-09-20 14:30:00,55.69,55.78,55.67,55.78,11277.0,54.1372,54.2247,54.1178,54.2247,11277.0
2024-09-20 15:00:00,55.78,55.81,55.76,55.8,7498.0,54.2247,54.2539,54.2053,54.2442,7498.0
2024-09-20 15:30:00,55.8,55.83,55.72,55.73,24022.0,54.2442,54.2733,54.1664,54.1761,24022.0
2024-09-23 09:30:00,55.77,56.0,55.77,55.98,53217.0,54.215,54.4386,54.215,54.4192,53217.0
2024-09-23 10:00:00,55.98,56.07,55.95,56.05,45565.0,54.4192,54.5066,54.39,54.4872,45565.0
2024-09-23 10:30:00,56.05,56.07,55.99,56.07,23212.0,54.4872,54.5066,54.4289,54.5066,23212.0
2024-09-23 11:00:00,56.05,56.05,55.96,56.02,4631.0,54.4872,54.4872,54.3997,54.458,4631.0
2024-09-23 11:30:00,56.02,56.09,56.02,56.04,9121.0,54.458,54.5261,54.458,54.4775,9121.0
2024-09-23 12:00:00,56.01,56.01,55.91,55.96,14198.0,54.4483,54.4483,54.3511,54.3997,14198.0
2024-09-23 12:30:00,55.95,55.99,55.93,55.99,10081.0,54.39,54.4289,54.3705,54.4289,10081.0
2024-09-23 13:00:00,55.99,56.04,55.96,56.03,2647.0,54.4289,54.4775,54.3997,54.4678,2647.0
2024-09-23 13:30:00,56.05,56.08,56.04,56.06,7064.0,54.4872,54.5164,54.4775,54.4969,7064.0
2024-09-23 14:00:00,56.06,56.08,56.02,56.08,13194.0,54.4969,54.5164,54.458,54.5164,13194.0
2024-09-23 14:30:00,56.09,56.09,56.04,56.06,3316.0,54.5261,54.5261,54.4775,54.4969,3316.0
2024-09-23 15:00:00,56.05,56.06,56.03,56.05,5102.0,54.4872,54.4969,54.4678,54.4872,5102.0
2024-09-23 15:30:00,56.05,56.06,56.01,56.02,30087.0,54.4872,54.4969,54.4483,54.458,30087.0
2024-09-24 09:30:00,56.57,56.59,56.51,56.55,114971.0,54.9927,55.0121,54.9344,54.9733,114971.0
2024-09-24 10:00:00,56.54,56.58,56.42,56.53,73717.0,54.9635,55.0024,54.8469,54.9538,73717.0
2024-09-24 10:30:00,56.54,56.59,56.45,56.59,27872.0,54.9635,55.0121,54.876,55.0121,27872.0
2024-09-24 11:00:00,56.59,56.68,56.59,56.67,17547.0,55.0121,55.0996,55.0121,55.0899,17547.0
2024-09-24 11:30:00,56.69,56.73,56.65,56.71,18246.0,55.1094,55.1482,55.0705,55.1288,18246.0
2024-09-24 12:00:00,56.72,56.76,56.71,56.71,10045.0,55.1385,55.1774,55.1288,55.1288,10045.0
2024-09-24 12:30:00,56.7,56.77,56.67,56.73,18851.0,55.1191,55.1871,55.0899,55.1482,18851.0
2024-09-24 13:00:00,56.73,56.79,56.73,56.75,18439.0,55.1482,55.2066,55.1482,55.1677,18439.0
2024-09-24 13:30:00,56.74,56.77,56.73,56.74,23360.0,55.158,55.1871,55.1482,55.158,23360.0
2024-09-24 14:00:00,56.74,56.77,56.71,56.75,23308.0,55.158,55.1871,55.1288,55.1677,23308.0
2024-09-24 14:30:00,56.74,56.81,56.71,56.8,25817.0,55.158,55.226,55.1288,55.2163,25817.0
2024-09-24 15:00:00,56.8,56.89,56.8,56.88,47913.0,55.2163,55.3038,55.2163,55.2941,47913.0
2024-09-24 15:30:00,56.87,56.88,56.84,56.86,100424.0,55.2843,55.2941,55.2552,55.2746,100424.0
2024-09-25 09:30:00,56.83,56.91,56.67,56.7,123278.0,55.2455,55.3232,55.0899,55.1191,123278.0
2024-09-25 10:00:00,56.72,56.76,56.67,56.69,49031.0,55.1385,55.1774,55.0899,55.1094,49031.0
2024-09-25 10:30:00,56.68,56.74,56.65,56.67,69393.0,55.0996,55.158,55.0705,55.0899,69393.0
2024-09-25 11:00:00,56.68,56.69,56.6,56.61,47220.0,55.0996,55.1094,55.0219,55.0316,47220.0
2024-09-25 11:30:00,56.61,56.64,56.54,56.58,23512.0,55.0316,55.0607,54.9635,55.0024,23512.0
2024-09-25 12:00:00,56.55,56.58,56.54,56.57,21211.0,54.9733,55.0024,54.9635,54.9927,21211.0
2024-09-25 12:30:00,56.56,56.56,56.49,56.5,29918.0,54.983,54.983,54.9149,54.9247,29918.0
2024-09-25 13:00:00,56.5,56.54,56.46,56.49,26748.0,54.9247,54.9635,54.8858,54.9149,26748.0
2024-09-25 13:30:00,56.49,56.53,56.44,56.53,22344.0,54.9149,54.9538,54.8663,54.9538,22344.0
2024-09-25 14:00:00,56.53,56.54,56.47,56.52,38855.0,54.9538,54.9635,54.8955,54.9441,38855.0
2024-09-25 14:30:00,56.52,56.53,56.48,56.48,46326.0,54.9441,54.9538,54.9052,54.9052,46326.0
2024-09-25 15:00:00,56.48,56.5,56.45,56.46,23749.0,54.9052,54.9247,54.876,54.8858,23749.0
2024-09-25 15:30:00,56.45,56.46,56.42,56.44,104891.0,54.876,54.8858,54.8469,54.8663,104891.0
2024-09-26 09:30:00,57.7,57.88,57.58,57.64,63172.0,56.0912,56.2662,55.9745,56.0329,63172.0
2024-09-26 10:00:00,57.68,57.68,57.53,57.55,14710.0,56.0718,56.0718,55.9259,55.9454,14710.0
2024-09-26 10:30:00,57.56,57.62,57.44,57.48,20610.0,55.9551,56.0134,55.8384,55.8773,20610.0
2024-09-26 11:00:00,57.47,57.65,57.46,57.65,44163.0,55.8676,56.0426,55.8579,56.0426,44163.0
2024-09-26 11:30:00,57.64,57.85,57.64,57.83,26767.0,56.0329,56.237,56.0329,56.2176,26767.0
2024-09-26 12:00:00,57.77,57.79,57.73,57.75,28112.0,56.1592,56.1787,56.1204,56.1398,28112.0
2024-09-26 12:30:00,57.74,57.75,57.7,57.71,29572.0,56.1301,56.1398,56.0912,56.1009,29572.0
2024-09-26 13:00:00,57.7,57.76,57.66,57.76,19916.0,56.0912,56.1495,56.0523,56.1495,19916.0
2024-09-26 13:30:00,57.76,57.83,57.75,57.83,3473.0,56.1495,56.2176,56.1398,56.2176,3473.0
2024-09-26 14:00:00,57.84,57.89,57.82,57.88,31030.0,56.2273,56.2759,56.2078,56.2662,31030.0
2024-09-26 14:30:00,57.87,57.9,57.85,57.89,23552.0,56.2565,56.2856,56.237,56.2759,23552.0
2024-09-26 15:00:00,57.88,57.9,57.82,57.84,25230.0,56.2662,56.2856,56.2078,56.2273,25230.0
2024-09-26 15:30:00,57.85,57.86,57.79,57.83,37680.0,56.237,56.2467,56.1787,56.2176,37680.0
2024-09-27 09:30:00,57.91,57.91,57.74,57.82,110228.0,56.2953,56.2953,56.1301,56.2078,110228.0
2024-09-27 10:00:00,57.83,57.95,57.81,57.95,46926.0,56.2176,56.3342,56.1981,56.3342,46926.0
2024-09-27 10:30:00,57.91,57.96,57.83,57.85,10101.0,56.2953,56.3439,56.2176,56.237,10101.0
2024-09-27 11:00:00,57.83,57.83,57.76,57.79,6074.0,56.2176,56.2176,56.1495,56.1787,6074.0
2024-09-27 11:30:00,57.79,57.79,57.67,57.67,12054.0,56.1787,56.1787,56.062,56.062,12054.0
2024-09-27 12:00:00,57.66,57.69,57.6,57.69,13852.0,56.0523,56.0815,55.994,56.0815,13852.0
2024-09-27 12:30:00,57.71,57.72,57.66,57.67,16770.0,56.1009,56.1106,56.0523,56.062,16770.0
2024-09-27 13:00:00,57.67,57.7,57.6,57.62,12826.0,56.062,56.0912,55.994,56.0134,12826.0
2024-09-27 13:30:00,57.62,57.63,57.55,57.63,15050.0,56.0134,56.0231,55.9454,56.0231,15050.0
2024-09-27 14:00:00,57.63,57.65,57.54,57.54,5610.0,56.0231,56.0426,55.9357,55.9357,5610.0
2024-09-27 14:30:00,57.49,57.62,57.47,57.62,64107.0,55.887,56.0134,55.8676,56.0134,64107.0
2024-09-27 15:00:00,57.61,57.62,57.57,57.59,4892.0,56.0037,56.0134,55.9648,55.9843,4892.0
2024-09-27 15:30:00,57.59,57.61,57.54,57.55,61440.0,55.9843,56.0037,55.9357,55.9454,61440.0
2024-09-30 09:30:00,57.47,57.47,57.33,57.4,50542.0,55.8676,55.8676,55.7315,55.7996,50542.0
2024-09-30 10:00:00,57.4,57.4,57.24,57.25,69280.0,55.7996,55.7996,55.644,55.6537,69280.0
2024-09-30 10:30:00,57.28,57.39,57.27,57.31,48801.0,55.6829,55.7898,55.6732,55.7121,48801.0
2024-09-30 11:00:00,57.31,57.36,57.2,57.22,37887.0,55.7121,55.7607,55.6051,55.6246,37887.0
2024-09-30 11:30:00,57.23,57.23,57.08,57.11,47713.0,55.6343,55.6343,55.4885,55.5176,47713.0
2024-09-30 12:00:00,57.1,57.21,57.1,57.17,121910.0,55.5079,55.6149,55.5079,55.576,121910.0
2024-09-30 12:30:00,57.17,57.21,57.16,57.21,43444.0,55.576,55.6149,55.5662,55.6149,43444.0
2024-09-30 13:00:00,57.2,57.23,57.15,57.15,38245.0,55.6051,55.6343,55.5565,55.5565,38245.0
2024-09-30 13:30:00,57.14,57.24,57.13,57.22,279658.0,55.5468,55.644,55.5371,55.6246,279658.0
2024-09-30 14:00:00,57.23,57.23,56.91,56.98,156011.0,55.6343,55.6343,55.3232,55.3913,156011.0
2024-09-30 14:30:00,56.96,57.16,56.94,57.11,313426.0,55.3718,55.5662,55.3524,55.5176,313426.0
2024-09-30 15:00:00,57.1,57.11,57.04,57.08,142122.0,55.5079,55.5176,55.4496,55.4885,142122.0
2024-09-30 15:30:00,57.09,57.27,57.06,57.2,356883.0,55.4982,55.6732,55.469,55.6051,356883.0
2024-10-01 09:30:00,57.33,57.33,56.94,57.04,29127.0,55.7315,55.7315,55.3524,55.4496,29127.0
2024-10-01 10:00:00,57.04,57.11,56.77,56.81,47405.0,55.4496,55.5176,55.1871,55.226,47405.0
2024-10-01 10:30:00,56.8,56.99,56.76,56.93,19534.0,55.2163,55.401,55.1774,55.3427,19534.0
2024-10-01 11:00:00,56.93,56.94,56.75,56.92,9253.0,55.3427,55.3524,55.1677,55.3329,9253.0
2024-10-01 11:30:00,56.91,57.01,56.9,56.96,13597.0,55.3232,55.4204,55.3135,55.3718,13597.0
2024-10-01 12:00:00,56.93,57.04,56.93,56.98,165486.0,55.3427,55.4496,55.3427,55.3913,165486.0
2024-10-01 12:30:00,56.98,56.98,56.79,56.94,108779.0,55.3913,55.3913,55.2066,55.3524,108779.0
2024-10-01 13:00:00,56.88,56.88,56.73,56.75,8182.0,55.2941,55.2941,55.1482,55.1677,8182.0
2024-10-01 13:30:00,56.77,57.0,56.77,57.0,9584.0,55.1871,55.4107,55.1871,55.4107,9584.0
2024-10-01 14:00:00,57.03,57.19,57.03,57.18,34264.0,55.4399,55.5954,55.4399,55.5857,34264.0
2024-10-01 14:30:00,57.19,57.22,57.16,57.19,107578.0,55.5954,55.6246,55.5662,55.5954,107578.0
2024-10-01 15:00:00,57.2,57.21,57.15,57.2,24289.0,55.6051,55.6149,55.5565,55.6051,24289.0
2024-10-01 15:30:00,57.19,57.19,57.07,57.11,128639.0,55.5954,55.5954,55.4788,55.5176,128639.0
2024-10-02 09:30:00,57.3,57.31,57.01,57.13,513938.0,55.7023,55.7121,55.4204,55.5371,513938.0
2024-10-02 10:00:00,57.13,57.29,57.12,57.15,163865.0,55.5371,55.6926,55.5274,55.5565,163865.0
2024-10-02 10:30:00,57.15,57.25,57.1,57.1,91814.0,55.5565,55.6537,55.5079,55.5079,91814.0
2024-10-02 11:00:00,57.08,57.19,57.08,57.19,111273.0,55.4885,55.5954,55.4885,55.5954,111273.0
2024-10-02 11:30:00,57.2,57.29,57.2,57.29,18300.0,55.6051,55.6926,55.6051,55.6926,18300.0
2024-10-02 12:00:00,57.3,57.37,57.28,57.31,19593.0,55.7023,55.7704,55.6829,55.7121,19593.0
2024-10-02 12:30:00,57.3,57.3,57.17,57.18,28490.0,55.7023,55.7023,55.576,55.5857,28490.0
2024-10-02 13:00:00,57.18,57.2,57.13,57.18,149616.0,55.5857,55.6051,55.5371,55.5857,149616.0
2024-10-02 13:30:00,57.18,57.26,57.1,57.25,133225.0,55.5857,55.6635,55.5079,55.6537,133225.0
2024-10-02 14:00:00,57.26,57.26,57.16,57.18,7094.0,55.6635,55.6635,55.5662,55.5857,7094.0
2024-10-02 14:30:00,57.17,57.22,57.16,57.17,541584.0,55.576,55.6246,55.5662,55.576,541584.0
2024-10-02 15:00:00,57.17,57.19,57.15,57.17,840880.0,55.576,55.5954,55.5565,55.576,840880.0
2024-10-02 15:30:00,57.17,57.21,57.15,57.2,1934219.0,55.576,55.6149,55.5565,55.6051,1934219.0
2024-10-03 09:30:00,56.45,56.66,56.44,56.66,110889.0,54.876,55.0802,54.8663,55.0802,110889.0
2024-10-03 10:00:00,56.65,56.81,56.6,56.63,20628.0,55.0705,55.226,55.0219,55.051,20628.0
2024-10-03 10:30:00,56.57,56.64,56.45,56.5,17256.0,54.9927,55.0607,54.876,54.9247,17256.0
2024-10-03 11:00:00,56.51,56.59,56.48,56.56,16854.0,54.9344,55.0121,54.9052,54.983,16854.0
2024-10-03 11:30:00,56.58,56.73,56.58,56.66,17854.0,55.0024,55.1482,55.0024,55.0802,17854.0
2024-10-03 12:00:00,56.66,56.76,56.66,56.74,2739.0,55.0802,55.1774,55.0802,55.158,2739.0
2024-10-03 12:30:00,56.72,56.78,56.61,56.64,13675.0,55.1385,55.1968,55.0316,55.0607,13675.0
2024-10-03 13:00:00,56.62,56.67,56.59,56.63,15180.0,55.0413,55.0899,55.0121,55.051,15180.0
2024-10-03 13:30:00,56.63,56.66,56.57,56.64,4844.0,55.051,55.0802,54.9927,55.0607,4844.0
2024-10-03 14:00:00,56.64,56.67,56.61,56.66,7286.0,55.0607,55.0899,55.0316,55.0802,7286.0
2024-10-03 14:30:00,56.65,56.67,56.63,56.64,16636.0,55.0705,55.0899,55.051,55.0607,16636.0
2024-10-03 15:00:00,56.61,56.63,56.58,56.61,14020.0,55.0316,55.051,55.0024,55.0316,14020.0
2024-10-03 15:30:00,56.6,56.66,56.58,56.62,49808.0,55.0219,55.0802,55.0024,55.0413,49808.0
2024-10-04 09:30:00,56.83,56.93,56.76,56.82,78809.0,55.2455,55.3427,55.1774,55.2357,78809.0
2024-10-04 10:00:00,56.81,56.97,56.8,56.84,67760.0,55.226,55.3815,55.2163,55.2552,67760.0
2024-10-04 10:30:00,56.83,56.91,56.77,56.89,85832.0,55.2455,55.3232,55.1871,55.3038,85832.0
2024-10-04 11:00:00,56.9,56.92,56.75,56.77,30868.0,55.3135,55.3329,55.1677,55.1871,30868.0
2024-10-04 11:30:00,56.76,56.9,56.73,56.9,41597.0,55.1774,55.3135,55.1482,55.3135,41597.0
2024-10-04 12:00:00,56.91,56.93,56.82,56.84,48279.0,55.3232,55.3427,55.2357,55.2552,48279.0
2024-10-04 12:30:00,56.84,56.94,56.82,56.93,44572.0,55.2552,55.3524,55.2357,55.3427,44572.0
2024-10-04 13:00:00,56.92,56.98,56.9,56.96,38827.0,55.3329,55.3913,55.3135,55.3718,38827.0
2024-10-04 13:30:00,56.96,56.98,56.87,56.89,9540.0,55.3718,55.3913,55.2843,55.3038,9540.0
2024-10-04 14:00:00,56.87,56.93,56.86,56.92,25571.0,55.2843,55.3427,55.2746,55.3329,25571.0
2024-10-04 14:30:00,56.92,56.96,56.9,56.96,16553.0,55.3329,55.3718,55.3135,55.3718,16553.0
2024-10-04 15:00:00,56.95,56.97,56.93,56.96,10404.0,55.3621,55.3815,55.3427,55.3718,10404.0
2024-10-04 15:30:00,56.97,57.06,56.96,57.05,17634.0,55.3815,55.469,55.3718,55.4593,17634.0
2024-10-07 09:30:00,57.13,57.16,56.86,57.02,84619.0,55.5371,55.5662,55.2746,55.4302,84619.0
2024-10-07 10:00:00,57.03,57.08,56.98,57.0,75881.0,55.4399,55.4885,55.3913,55.4107,75881.0
2024-10-07 10:30:00,57.01,57.01,56.95,56.95,30294.0,55.4204,55.4204,55.3621,55.3621,30294.0
2024-10-07 11:00:00,56.95,57.0,56.9,56.97,18847.0,55.3621,55.4107,55.3135,55.3815,18847.0
2024-10-07 11:30:00,56.96,57.01,56.95,56.97,20970.0,55.3718,55.4204,55.3621,55.3815,20970.0
2024-10-07 12:00:00,56.99,57.01,56.95,57.0,31401.0,55.401,55.4204,55.3621,55.4107,31401.0
2024-10-07 12:30:00,56.99,57.05,56.98,57.05,3540.0,55.401,55.4593,55.3913,55.4593,3540.0
2024-10-07 13:00:00,57.06,57.1,57.05,57.1,17861.0,55.469,55.5079,55.4593,55.5079,17861.0
2024-10-07 13:30:00,57.08,57.12,57.05,57.07,17438.0,55.4885,55.5274,55.4593,55.4788,17438.0
2024-10-07 14:00:00,57.06,57.06,56.96,56.96,26478.0,55.469,55.469,55.3718,55.3718,26478.0
2024-10-07 14:30:00,56.9,56.95,56.74,56.74,24944.0,55.3135,55.3621,55.158,55.158,24944.0
2024-10-07 15:00:00,56.73,56.87,56.73,56.85,18027.0,55.1482,55.2843,55.1482,55.2649,18027.0
2024-10-07 15:30:00,56.86,57.02,56.82,56.98,35530.0,55.2746,55.4302,55.2357,55.3913,35530.0
2024-10-08 09:30:00,56.47,56.53,56.36,56.42,86557.0,54.8955,54.9538,54.7886,54.8469,86557.0
2024-10-08 10:00:00,56.43,56.45,56.32,56.32,51756.0,54.8566,54.876,54.7497,54.7497,51756.0
2024-10-08 10:30:00,56.32,56.42,56.29,56.42,27733.0,54.7497,54.8469,54.7205,54.8469,27733.0
2024-10-08 11:00:00,56.43,56.44,56.32,56.32,8454.0,54.8566,54.8663,54.7497,54.7497,8454.0
2024-10-08 11:30:00,56.3,56.46,56.3,56.45,33275.0,54.7302,54.8858,54.7302,54.876,33275.0
2024-10-08 12:00:00,56.45,56.46,56.41,56.45,465352.0,54.876,54.8858,54.8372,54.876,465352.0
2024-10-08 12:30:00,56.46,56.46,56.4,56.41,15376.0,54.8858,54.8858,54.8274,54.8372,15376.0
2024-10-08 13:00:00,56.41,56.41,56.29,56.33,13491.0,54.8372,54.8372,54.7205,54.7594,13491.0
2024-10-08 13:30:00,56.35,56.37,56.32,56.35,152644.0,54.7788,54.7983,54.7497,54.7788,152644.0
2024-10-08 14:00:00,56.34,56.37,56.31,56.32,15677.0,54.7691,54.7983,54.7399,54.7497,15677.0
2024-10-08 14:30:00,56.32,56.37,56.32,56.35,12521.0,54.7497,54.7983,54.7497,54.7788,12521.0
2024-10-08 15:00:00,56.34,56.34,56.25,56.31,37337.0,54.7691,54.7691,54.6816,54.7399,37337.0
2024-10-08 15:30:00,56.3,56.49,56.29,56.43,68678.0,54.7302,54.9149,54.7205,54.8566,68678.0
2024-10-09 09:30:00,56.14,56.25,56.0,56.22,34208.0,54.5747,54.6816,54.4386,54.6525,34208.0
2024-10-09 10:00:00,56.24,56.28,56.18,56.26,84235.0,54.6719,54.7108,54.6136,54.6913,84235.0
2024-10-09 10:30:00,56.25,56.28,56.18,56.28,15579.0,54.6816,54.7108,54.6136,54.7108,15579.0
2024-10-09 11:00:00,56.29,56.44,56.29,56.42,67873.0,54.7205,54.8663,54.7205,54.8469,67873.0
2024-10-09 11:30:00,56.41,56.46,56.4,56.45,46250.0,54.8372,54.8858,54.8274,54.876,46250.0
2024-10-09 12:00:00,56.46,56.46,56.39,56.43,29824.0,54.8858,54.8858,54.8177,54.8566,29824.0
2024-10-09 12:30:00,56.42,56.42,56.36,56.38,21177.0,54.8469,54.8469,54.7886,54.808,21177.0
2024-10-09 13:00:00,56.37,56.4,56.35,56.37,20591.0,54.7983,54.8274,54.7788,54.7983,20591.0
2024-10-09 13:30:00,56.38,56.4,56.33,56.38,34401.0,54.808,54.8274,54.7594,54.808,34401.0
2024-10-09 14:00:00,56.38,56.44,56.37,56.44,23771.0,54.808,54.8663,54.7983,54.8663,23771.0
2024-10-09 14:30:00,56.44,56.44,56.38,56.38,26006.0,54.8663,54.8663,54.808,54.808,26006.0
2024-10-09 15:00:00,56.39,56.45,56.39,56.44,34144.0,54.8177,54.876,54.8177,54.8663,34144.0
2024-10-09 15:30:00,56.44,56.46,56.38,56.39,232278.0,54.8663,54.8858,54.808,54.8177,232278.0
2024-10-10 09:30:00,56.33,56.33,56.04,56.14,57223.0,54.7594,54.7594,54.4775,54.5747,57223.0
2024-10-10 10:00:00,56.14,56.27,56.14,56.17,40187.0,54.5747,54.7011,54.5747,54.6039,40187.0
2024-10-10 10:30:00,56.17,56.19,56.12,56.16,20411.0,54.6039,54.6233,54.5552,54.5941,20411.0
2024-10-10 11:00:00,56.16,56.28,56.14,56.25,9023.0,54.5941,54.7108,54.5747,54.6816,9023.0
2024-10-10 11:30:00,56.24,56.34,56.21,56.34,24086.0,54.6719,54.7691,54.6427,54.7691,24086.0
2024-10-10 12:00:00,56.35,56.37,56.32,56.34,42213.0,54.7788,54.7983,54.7497,54.7691,42213.0
2024-10-10 12:30:00,56.34,56.35,56.24,56.26,15693.0,54.7691,54.7788,54.6719,54.6913,15693.0
2024-10-10 13:00:00,56.25,56.33,56.18,56.33,38254.0,54.6816,54.7594,54.6136,54.7594,38254.0
2024-10-10 13:30:00,56.35,56.39,56.28,56.38,15798.0,54.7788,54.8177,54.7108,54.808,15798.0
2024-10-10 14:00:00,56.36,56.37,56.3,56.31,13177.0,54.7886,54.7983,54.7302,54.7399,13177.0
2024-10-10 14:30:00,56.31,56.32,56.25,56.27,15166.0,54.7399,54.7497,54.6816,54.7011,15166.0
2024-10-10 15:00:00,56.27,56.31,56.25,56.29,58598.0,54.7011,54.7399,54.6816,54.7205,58598.0
2024-10-10 15:30:00,56.29,56.4,56.28,56.38,158603.0,54.7205,54.8274,54.7108,54.808,158603.0
2024-10-11 09:30:00,56.38,56.51,56.28,56.48,21797.0,54.808,54.9344,54.7108,54.9052,21797.0
2024-10-11 10:00:00,56.5,56.63,56.49,56.61,18398.0,54.9247,55.051,54.9149,55.0316,18398.0
2024-10-11 10:30:00,56.6,56.61,56.53,56.56,6804.0,55.0219,55.0316,54.9538,54.983,6804.0
2024-10-11 11:00:00,56.56,56.68,56.54,56.67,9224.0,54.983,55.0996,54.9635,55.0899,9224.0
2024-10-11 11:30:00,56.7,56.71,56.65,56.65,30824.0,55.1191,55.1288,55.0705,55.0705,30824.0
2024-10-11 12:00:00,56.65,56.68,56.62,56.65,13929.0,55.0705,55.0996,55.0413,55.0705,13929.0
2024-10-11 12:30:00,56.67,56.67,56.58,56.63,25167.0,55.0899,55.0899,55.0024,55.051,25167.0
2024-10-11 13:00:00,56.63,56.66,56.62,56.66,7161.0,55.051,55.0802,55.0413,55.0802,7161.0
2024-10-11 13:30:00,56.66,56.71,56.64,56.71,26809.0,55.0802,55.1288,55.0607,55.1288,26809.0
2024-10-11 14:00:00,56.7,56.74,56.7,56.73,34279.0,55.1191,55.158,55.1191,55.1482,34279.0
2024-10-11 14:30:00,56.72,56.73,56.68,56.72,39655.0,55.1385,55.1482,55.0996,55.1385,39655.0
2024-10-11 15:00:00,56.73,56.74,56.72,56.72,48633.0,55.1482,55.158,55.1385,55.1385,48633.0
2024-10-11 15:30:00,56.72,56.73,56.67,56.69,412658.0,55.1385,55.1482,55.0899,55.1094,412658.0
2024-10-14 09:30:00,56.62,56.79,56.42,56.74,80155.0,55.0413,55.2066,54.8469,55.158,80155.0
2024-10-14 10:00:00,56.72,56.76,56.62,56.69,68059.0,55.1385,55.1774,55.0413,55.1094,68059.0
2024-10-14 10:30:00,56.69,56.69,56.62,56.66,12759.0,55.1094,55.1094,55.0413,55.0802,12759.0
2024-10-14 11:00:00,56.65,56.7,56.62,56.63,93215.0,55.0705,55.1191,55.0413,55.051,93215.0
2024-10-14 11:30:00,56.63,56.71,56.63,56.71,8025.0,55.051,55.1288,55.051,55.1288,8025.0
2024-10-14 12:00:00,56.72,56.72,56.7,56.72,8143.0,55.1385,55.1385,55.1191,55.1385,8143.0
2024-10-14 12:30:00,56.72,56.75,56.72,56.75,42272.0,55.1385,55.1677,55.1385,55.1677,42272.0
2024-10-14 13:00:00,56.73,56.74,56.68,56.7,14126.0,55.1482,55.158,55.0996,55.1191,14126.0
2024-10-14 13:30:00,56.69,56.74,56.69,56.72,17744.0,55.1094,55.158,55.1094,55.1385,17744.0
2024-10-14 14:00:00,56.69,56.74,56.69,56.73,10924.0,55.1094,55.158,55.1094,55.1482,10924.0
2024-10-14 14:30:00,56.72,56.76,56.71,56.72,7332.0,55.1385,55.1774,55.1288,55.1385,7332.0
2024-10-14 15:00:00,56.7,56.76,56.66,56.72,11108.0,55.1191,55.1774,55.0802,55.1385,11108.0
2024-10-14 15:30:00,56.72,56.75,56.71,56.73,42191.0,55.1385,55.1677,55.1288,55.1482,42191.0
2024-10-15 09:30:00,56.6,56.6,56.31,56.32,35336.0,55.0219,55.0219,54.7399,54.7497,35336.0
2024-10-15 10:00:00,56.33,56.38,56.23,56.23,21470.0,54.7594,54.808,54.6622,54.6622,21470.0
2024-10-15 10:30:00,56.22,56.22,55.97,56.07,13017.0,54.6525,54.6525,54.4094,54.5066,13017.0
2024-10-15 11:00:00,56.06,56.12,56.01,56.04,18493.0,54.4969,54.5552,54.4483,54.4775,18493.0
2024-10-15 11:30:00,56.04,56.05,55.83,55.85,21856.0,54.4775,54.4872,54.2733,54.2928,21856.0
2024-10-15 12:00:00,55.86,55.92,55.84,55.9,30950.0,54.3025,54.3608,54.2831,54.3414,30950.0
2024-10-15 12:30:00,55.9,55.93,55.84,55.91,48338.0,54.3414,54.3705,54.2831,54.3511,48338.0
2024-10-15 13:00:00,55.89,55.91,55.79,55.8,33896.0,54.3317,54.3511,54.2344,54.2442,33896.0
2024-10-15 13:30:00,55.79,55.85,55.78,55.79,34985.0,54.2344,54.2928,54.2247,54.2344,34985.0
2024-10-15 14:00:00,55.79,55.83,55.76,55.78,45058.0,54.2344,54.2733,54.2053,54.2247,45058.0
2024-10-15 14:30:00,55.78,55.79,55.74,55.75,48418.0,54.2247,54.2344,54.1858,54.1956,48418.0
2024-10-15 15:00:00,55.75,55.79,55.7,55.74,46863.0,54.1956,54.2344,54.147,54.1858,46863.0
2024-10-15 15:30:00,55.75,55.76,55.68,55.76,59331.0,54.1956,54.2053,54.1275,54.2053,59331.0
2024-10-16 09:30:00,55.9,56.02,55.9,56.0,62181.0,54.3414,54.458,54.3414,54.4386,62181.0
2024-10-16 10:00:00,55.99,56.05,55.97,56.04,11801.0,54.4289,54.4872,54.4094,54.4775,11801.0
2024-10-16 10:30:00,56.03,56.04,55.95,56.03,28601.0,54.4678,54.4775,54.39,54.4678,28601.0
2024-10-16 11:00:00,56.03,56.04,55.96,56.01,8885.0,54.4678,54.4775,54.3997,54.4483,8885.0
2024-10-16 11:30:00,56.01,56.02,55.95,55.95,20516.0,54.4483,54.458,54.39,54.39,20516.0
2024-10-16 12:00:00,55.94,56.0,55.94,55.97,7010.0,54.3803,54.4386,54.3803,54.4094,7010.0
2024-10-16 12:30:00,55.97,55.98,55.95,55.98,11886.0,54.4094,54.4192,54.39,54.4192,11886.0
2024-10-16 13:00:00,55.98,56.01,55.96,56.0,6975.0,54.4192,54.4483,54.3997,54.4386,6975.0
2024-10-16 13:30:00,56.0,56.02,55.98,56.02,8674.0,54.4386,54.458,54.4192,54.458,8674.0
2024-10-16 14:00:00,56.01,56.05,55.98,56.05,11450.0,54.4483,54.4872,54.4192,54.4872,11450.0
2024-10-16 14:30:00,56.05,56.05,55.98,55.98,15031.0,54.4872,54.4872,54.4192,54.4192,15031.0
2024-10-16 15:00:00,55.99,56.01,55.98,56.01,31213.0,54.4289,54.4483,54.4192,54.4483,31213.0
2024-10-16 15:30:00,56.0,56.02,55.97,56.02,47847.0,54.4386,54.458,54.4094,54.458,47847.0
2024-10-17 09:30:00,56.07,56.12,55.99,56.01,33212.0,54.5066,54.5552,54.4289,54.4483,33212.0
2024-10-17 10:00:00,56.0,56.01,55.93,55.95,8512.0,54.4386,54.4483,54.3705,54.39,8512.0
2024-10-17 10:30:00,55.98,56.08,55.97,56.05,50971.0,54.4192,54.5164,54.4094,54.4872,50971.0
2024-10-17 11:00:00,56.05,56.06,55.99,56.05,830614.0,54.4872,54.4969,54.4289,54.4872,830614.0
2024-10-17 11:30:00,56.08,56.09,56.03,56.07,125635.0,54.5164,54.5261,54.4678,54.5066,125635.0
2024-10-17 12:00:00,56.07,56.07,56.01,56.03,47280.0,54.5066,54.5066,54.4483,54.4678,47280.0
2024-10-17 12:30:00,56.03,56.08,55.98,56.06,90188.0,54.4678,54.5164,54.4192,54.4969,90188.0
2024-10-17 13:00:00,56.06,56.07,56.0,56.01,107149.0,54.4969,54.5066,54.4386,54.4483,107149.0
2024-10-17 13:30:00,56.01,56.07,56.0,56.06,35653.0,54.4483,54.5066,54.4386,54.4969,35653.0
2024-10-17 14:00:00,56.05,56.06,55.95,55.96,50403.0,54.4872,54.4969,54.39,54.3997,50403.0
2024-10-17 14:30:00,55.96,55.98,55.94,55.97,19729.0,54.3997,54.4192,54.3803,54.4094,19729.0
2024-10-17 15:00:00,55.97,56.0,55.95,55.97,49137.0,54.4094,54.4386,54.39,54.4094,49137.0
2024-10-17 15:30:00,55.96,56.0,55.95,55.99,99423.0,54.3997,54.4386,54.39,54.4289,99423.0
2024-10-18 09:30:00,56.43,56.43,56.29,56.3,122506.0,54.8566,54.8566,54.7205,54.7302,122506.0
2024-10-18 10:00:00,56.3,56.35,56.27,56.35,18468.0,54.7302,54.7788,54.7011,54.7788,18468.0
2024-10-18 10:30:00,56.35,56.4,56.34,56.39,28656.0,54.7788,54.8274,54.7691,54.8177,28656.0
2024-10-18 11:00:00,56.38,56.4,56.36,56.37,7628.0,54.808,54.8274,54.7886,54.7983,7628.0
2024-10-18 11:30:00,56.39,56.41,56.35,56.36,20678.0,54.8177,54.8372,54.7788,54.7886,20678.0
2024-10-18 12:00:00,56.36,56.43,56.35,56.43,19760.0,54.7886,54.8566,54.7788,54.8566,19760.0
2024-10-18 12:30:00,56.43,56.43,56.4,56.42,9558.0,54.8566,54.8566,54.8274,54.8469,9558.0
2024-10-18 13:00:00,56.42,56.44,56.4,56.42,9966.0,54.8469,54.8663,54.8274,54.8469,9966.0
2024-10-18 13:30:00,56.41,56.42,56.39,56.4,9311.0,54.8372,54.8469,54.8177,54.8274,9311.0
2024-10-18 14:00:00,56.41,56.44,56.36,56.43,21521.0,54.8372,54.8663,54.7886,54.8566,21521.0
2024-10-18 14:30:00,56.42,56.42,56.39,56.41,55916.0,54.8469,54.8469,54.8177,54.8372,55916.0
2024-10-18 15:00:00,56.41,56.42,56.37,56.41,22438.0,54.8372,54.8469,54.7983,54.8372,22438.0
2024-10-18 15:30:00,56.42,56.42,56.37,56.41,46154.0,54.8469,54.8469,54.7983,54.8372,46154.0
2024-10-21 09:30:00,56.08,56.15,56.08,56.11,24159.0,54.5164,54.5844,54.5164,54.5455,24159.0
2024-10-21 10:00:00,56.1,56.11,55.99,55.99,44967.0,54.5358,54.5455,54.4289,54.4289,44967.0
2024-10-21 10:30:00,55.97,55.97,55.87,55.89,7026.0,54.4094,54.4094,54.3122,54.3317,7026.0
2024-10-21 11:00:00,55.88,55.89,55.72,55.72,23188.0,54.3219,54.3317,54.1664,54.1664,23188.0
2024-10-21 11:30:00,55.71,55.83,55.7,55.82,32122.0,54.1567,54.2733,54.147,54.2636,32122.0
2024-10-21 12:00:00,55.83,55.83,55.77,55.78,13604.0,54.2733,54.2733,54.215,54.2247,13604.0
2024-10-21 12:30:00,55.8,55.84,55.78,55.84,13441.0,54.2442,54.2831,54.2247,54.2831,13441.0
2024-10-21 13:00:00,55.84,55.86,55.83,55.84,9649.0,54.2831,54.3025,54.2733,54.2831,9649.0
2024-10-21 13:30:00,55.84,55.86,55.82,55.85,4918.0,54.2831,54.3025,54.2636,54.2928,4918.0
2024-10-21 14:00:00,55.85,55.85,55.8,55.83,20268.0,54.2928,54.2928,54.2442,54.2733,20268.0
2024-10-21 14:30:00,55.82,55.83,55.79,55.79,21074.0,54.2636,54.2733,54.2344,54.2344,21074.0
2024-10-21 15:00:00,55.79,55.85,55.79,55.83,8593.0,54.2344,54.2928,54.2344,54.2733,8593.0
2024-10-21 15:30:00,55.82,55.88,55.8,55.88,62038.0,54.2636,54.3219,54.2442,54.3219,62038.0
2024-10-22 09:30:00,55.68,55.68,55.51,55.59,93539.0,54.1275,54.1275,53.9623,54.04,93539.0
2024-10-22 10:00:00,55.61,55.65,55.55,55.55,14065.0,54.0595,54.0984,54.0011,54.0011,14065.0
2024-10-22 10:30:00,55.55,55.64,55.55,55.64,9094.0,54.0011,54.0886,54.0011,54.0886,9094.0
2024-10-22 11:00:00,55.63,55.64,55.57,55.58,35679.0,54.0789,54.0886,54.0206,54.0303,35679.0
2024-10-22 11:30:00,55.59,55.6,55.55,55.59,29440.0,54.04,54.0497,54.0011,54.04,29440.0
2024-10-22 12:00:00,55.58,55.58,55.53,55.55,36589.0,54.0303,54.0303,53.9817,54.0011,36589.0
2024-10-22 12:30:00,55.55,55.59,55.54,55.58,14360.0,54.0011,54.04,53.9914,54.0303,14360.0
2024-10-22 13:00:00,55.58,55.61,55.58,55.61,59091.0,54.0303,54.0595,54.0303,54.0595,59091.0
2024-10-22 13:30:00,55.61,55.67,55.61,55.67,66945.0,54.0595,54.1178,54.0595,54.1178,66945.0
2024-10-22 14:00:00,55.66,55.7,55.63,55.65,37307.0,54.1081,54.147,54.0789,54.0984,37307.0
2024-10-22 14:30:00,55.64,55.64,55.61,55.61,46923.0,54.0886,54.0886,54.0595,54.0595,46923.0
2024-10-22 15:00:00,55.61,55.66,55.6,55.66,88581.0,54.0595,54.1081,54.0497,54.1081,88581.0
2024-10-22 15:30:00,55.66,55.69,55.64,55.64,93670.0,54.1081,54.1372,54.0886,54.0886,93670.0
2024-10-23 09:30:00,55.24,55.38,55.22,55.33,25436.0,53.6998,53.8359,53.6803,53.7873,25436.0
2024-10-23 10:00:00,55.33,55.34,55.24,55.32,21879.0,53.7873,53.797,53.6998,53.7776,21879.0
2024-10-23 10:30:00,55.32,55.32,55.24,55.25,93331.0,53.7776,53.7776,53.6998,53.7095,93331.0
2024-10-23 11:00:00,55.25,55.28,55.15,55.16,28765.0,53.7095,53.7387,53.6123,53.622,28765.0
2024-10-23 11:30:00,55.16,55.24,55.15,55.23,21214.0,53.622,53.6998,53.6123,53.6901,21214.0
2024-10-23 12:00:00,55.24,55.25,55.15,55.16,16952.0,53.6998,53.7095,53.6123,53.622,16952.0
2024-10-23 12:30:00,55.16,55.2,55.12,55.17,23048.0,53.622,53.6609,53.5831,53.6317,23048.0
2024-10-23 13:00:00,55.16,55.16,55.04,55.07,34708.0,53.622,53.622,53.5054,53.5345,34708.0
2024-10-23 13:30:00,55.06,55.06,55.0,55.02,22594.0,53.5248,53.5248,53.4665,53.4859,22594.0
2024-10-23 14:00:00,55.01,55.01,54.91,54.99,26158.0,53.4762,53.4762,53.379,53.4568,26158.0
2024-10-23 14:30:00,55.0,55.1,54.99,55.09,32201.0,53.4665,53.5637,53.4568,53.554,32201.0
2024-10-23 15:00:00,55.09,55.12,55.05,55.12,35381.0,53.554,53.5831,53.5151,53.5831,35381.0
2024-10-23 15:30:00,55.12,55.18,55.1,55.17,139230.0,53.5831,53.6415,53.5637,53.6317,139230.0
2024-10-24 09:30:00,55.42,55.46,55.29,55.3,27430.0,53.8748,53.9136,53.7484,53.7581,27430.0
2024-10-24 10:00:00,55.35,55.36,55.23,55.23,28052.0,53.8067,53.8164,53.6901,53.6901,28052.0
2024-10-24 10:30:00,55.23,55.25,55.17,55.19,24226.0,53.6901,53.7095,53.6317,53.6512,24226.0
2024-10-24 11:00:00,55.19,55.22,55.17,55.18,5899.0,53.6512,53.6803,53.6317,53.6415,5899.0
2024-10-24 11:30:00,55.16,55.17,55.09,55.16,19618.0,53.622,53.6317,53.554,53.622,19618.0
2024-10-24 12:00:00,55.15,55.15,55.06,55.13,13993.0,53.6123,53.6123,53.5248,53.5929,13993.0
2024-10-24 12:30:00,55.14,55.18,55.13,55.18,41860.0,53.6026,53.6415,53.5929,53.6415,41860.0
2024-10-24 13:00:00,55.17,55.25,55.17,55.25,7644.0,53.6317,53.7095,53.6317,53.7095,7644.0
2024-10-24 13:30:00,55.24,55.27,55.18,55.19,9994.0,53.6998,53.7289,53.6415,53.6512,9994.0
2024-10-24 14:00:00,55.17,55.24,55.17,55.2,15690.0,53.6317,53.6998,53.6317,53.6609,15690.0
2024-10-24 14:30:00,55.2,55.22,55.18,55.22,101530.0,53.6609,53.6803,53.6415,53.6803,101530.0
2024-10-24 15:00:00,55.2,55.28,55.18,55.27,128870.0,53.6609,53.7387,53.6415,53.7289,128870.0
2024-10-24 15:30:00,55.27,55.31,55.26,55.31,91918.0,53.7289,53.7678,53.7192,53.7678,91918.0
2024-10-25 09:30:00,55.56,55.56,55.35,55.41,22540.0,54.0109,54.0109,53.8067,53.865,22540.0
2024-10-25 10:00:00,55.42,55.55,55.42,55.55,50073.0,53.8748,54.0011,53.8748,54.0011,50073.0
2024-10-25 10:30:00,55.54,55.54,55.45,55.5,6766.0,53.9914,53.9914,53.9039,53.9525,6766.0
2024-10-25 11:00:00,55.49,55.5,55.35,55.35,13063.0,53.9428,53.9525,53.8067,53.8067,13063.0
2024-10-25 11:30:00,55.37,55.38,55.31,55.33,34468.0,53.8262,53.8359,53.7678,53.7873,34468.0
2024-10-25 12:00:00,55.33,55.34,55.29,55.34,16121.0,53.7873,53.797,53.7484,53.797,16121.0
2024-10-25 12:30:00,55.35,55.35,55.31,55.31,16423.0,53.8067,53.8067,53.7678,53.7678,16423.0
2024-10-25 13:00:00,55.3,55.32,55.19,55.22,30900.0,53.7581,53.7776,53.6512,53.6803,30900.0
2024-10-25 13:30:00,55.21,55.21,55.1,55.15,39258.0,53.6706,53.6706,53.5637,53.6123,39258.0
2024-10-25 14:00:00,55.16,55.2,55.08,55.2,38421.0,53.622,53.6609,53.5442,53.6609,38421.0
2024-10-25 14:30:00,55.19,55.23,55.17,55.21,45320.0,53.6512,53.6901,53.6317,53.6706,45320.0
2024-10-25 15:00:00,55.2,55.21,55.13,55.16,64266.0,53.6609,53.6706,53.5929,53.622,64266.0
2024-10-25 15:30:00,55.16,55.18,55.13,55.17,87087.0,53.622,53.6415,53.5929,53.6317,87087.0
2024-10-28 09:30:00,55.33,55.44,55.28,55.4,82266.0,53.7873,53.8942,53.7387,53.8553,82266.0
2024-10-28 10:00:00,55.4,55.48,55.35,55.48,89705.0,53.8553,53.9331,53.8067,53.9331,89705.0
2024-10-28 10:30:00,55.47,55.57,55.44,55.56,50878.0,53.9234,54.0206,53.8942,54.0109,50878.0
2024-10-28 11:00:00,55.54,55.62,55.52,55.61,49904.0,53.9914,54.0692,53.972,54.0595,49904.0
2024-10-28 11:30:00,55.61,55.62,55.51,55.54,36262.0,54.0595,54.0692,53.9623,53.9914,36262.0
2024-10-28 12:00:00,55.52,55.6,55.51,55.58,27640.0,53.972,54.0497,53.9623,54.0303,27640.0
2024-10-28 12:30:00,55.58,55.58,55.52,55.53,32587.0,54.0303,54.0303,53.972,53.9817,32587.0
2024-10-28 13:00:00,55.52,55.59,55.51,55.59,21961.0,53.972,54.04,53.9623,54.04,21961.0
2024-10-28 13:30:00,55.59,55.6,55.57,55.59,32819.0,54.04,54.0497,54.0206,54.04,32819.0
2024-10-28 14:00:00,55.59,55.59,55.54,55.56,39712.0,54.04,54.04,53.9914,54.0109,39712.0
2024-10-28 14:30:00,55.55,55.6,55.53,55.55,59982.0,54.0011,54.0497,53.9817,54.0011,59982.0
2024-10-28 15:00:00,55.55,55.59,55.54,55.58,61627.0,54.0011,54.04,53.9914,54.0303,61627.0
2024-10-28 15:30:00,55.58,55.6,55.54,55.55,298614.0,54.0303,54.0497,53.9914,54.0011,298614.0
2024-10-29 09:30:00,55.42,55.42,55.29,55.4,20506.0,53.8748,53.8748,53.7484,53.8553,20506.0
2024-10-29 10:00:00,55.42,55.5,55.38,55.4,10018.0,53.8748,53.9525,53.8359,53.8553,10018.0
2024-10-29 10:30:00,55.41,55.5,55.39,55.44,69394.0,53.865,53.9525,53.8456,53.8942,69394.0
2024-10-29 11:00:00,55.44,55.45,55.31,55.32,10079.0,53.8942,53.9039,53.7678,53.7776,10079.0
2024-10-29 11:30:00,55.33,55.4,55.32,55.38,14666.0,53.7873,53.8553,53.7776,53.8359,14666.0
2024-10-29 12:00:00,55.38,55.41,55.38,55.39,5838.0,53.8359,53.865,53.8359,53.8456,5838.0
2024-10-29 12:30:00,55.34,55.37,55.3,55.36,8857.0,53.797,53.8262,53.7581,53.8164,8857.0
2024-10-29 13:00:00,55.37,55.43,55.35,55.35,20489.0,53.8262,53.8845,53.8067,53.8067,20489.0
2024-10-29 13:30:00,55.36,55.36,55.3,55.34,7571.0,53.8164,53.8164,53.7581,53.797,7571.0
2024-10-29 14:00:00,55.34,55.38,55.32,55.38,40727.0,53.797,53.8359,53.7776,53.8359,40727.0
2024-10-29 14:30:00,55.38,55.43,55.37,55.39,41964.0,53.8359,53.8845,53.8262,53.8456,41964.0
2024-10-29 15:00:00,55.4,55.4,55.37,55.39,26975.0,53.8553,53.8553,53.8262,53.8456,26975.0
2024-10-29 15:30:00,55.4,55.4,55.32,55.35,35491.0,53.8553,53.8553,53.7776,53.8067,35491.0
2024-10-30 09:30:00,54.87,55.06,54.82,55.06,41019.0,53.3401,53.5248,53.2915,53.5248,41019.0
2024-10-30 10:00:00,55.07,55.18,55.05,55.16,36243.0,53.5345,53.6415,53.5151,53.622,36243.0
2024-10-30 10:30:00,55.16,55.16,55.06,55.09,22611.0,53.622,53.622,53.5248,53.554,22611.0
2024-10-30 11:00:00,55.09,55.12,55.05,55.12,12333.0,53.554,53.5831,53.5151,53.5831,12333.0
2024-10-30 11:30:00,55.12,55.17,55.08,55.14,9583.0,53.5831,53.6317,53.5442,53.6026,9583.0
2024-10-30 12:00:00,55.12,55.13,55.03,55.03,22104.0,53.5831,53.5929,53.4956,53.4956,22104.0
2024-10-30 12:30:00,55.03,55.06,55.01,55.04,15364.0,53.4956,53.5248,53.4762,53.5054,15364.0
2024-10-30 13:00:00,55.04,55.07,55.02,55.04,27184.0,53.5054,53.5345,53.4859,53.5054,27184.0
2024-10-30 13:30:00,55.03,55.03,54.95,55.01,10346.0,53.4956,53.4956,53.4179,53.4762,10346.0
2024-10-30 14:00:00,55.02,55.1,55.01,55.07,57402.0,53.4859,53.5637,53.4762,53.5345,57402.0
2024-10-30 14:30:00,55.06,55.09,55.06,55.08,21823.0,53.5248,53.554,53.5248,53.5442,21823.0
2024-10-30 15:00:00,55.08,55.08,54.99,55.01,58077.0,53.5442,53.5442,53.4568,53.4762,58077.0
2024-10-30 15:30:00,55.02,55.02,54.96,54.97,79350.0,53.4859,53.4859,53.4276,53.4373,79350.0
2024-10-31 09:30:00,54.8,54.8,54.42,54.42,53981.0,53.2721,53.2721,52.9026,52.9026,53981.0
2024-10-31 10:00:00,54.41,54.44,54.32,54.34,74340.0,52.8929,52.9221,52.8054,52.8249,74340.0
2024-10-31 10:30:00,54.34,54.36,54.2,54.23,67179.0,52.8249,52.8443,52.6888,52.7179,67179.0
2024-10-31 11:00:00,54.22,54.29,54.15,54.24,49005.0,52.7082,52.7763,52.6402,52.7277,49005.0
2024-10-31 11:30:00,54.24,54.27,54.19,54.24,86821.0,52.7277,52.7568,52.6791,52.7277,86821.0
2024-10-31 12:00:00,54.24,54.35,54.23,54.34,73113.0,52.7277,52.8346,52.7179,52.8249,73113.0
2024-10-31 12:30:00,54.33,54.41,54.33,54.4,120575.0,52.8152,52.8929,52.8152,52.8832,120575.0
2024-10-31 13:00:00,54.4,54.45,54.4,54.41,67623.0,52.8832,52.9318,52.8832,52.8929,67623.0
2024-10-31 13:30:00,54.41,54.42,54.37,54.41,59450.0,52.8929,52.9026,52.854,52.8929,59450.0
2024-10-31 14:00:00,54.41,54.46,54.38,54.45,88319.0,52.8929,52.9415,52.8638,52.9318,88319.0
2024-10-31 14:30:00,54.45,54.5,54.39,54.48,112682.0,52.9318,52.9804,52.8735,52.961,112682.0
2024-10-31 15:00:00,54.48,54.53,54.48,54.5,84608.0,52.961,53.0096,52.961,52.9804,84608.0
2024-10-31 15:30:00,54.5,54.56,54.45,54.55,901564.0,52.9804,53.0387,52.9318,53.029,901564.0
2024-11-01 09:30:00,55.01,55.04,54.84,54.91,133949.0,53.4762,53.5054,53.3109,53.379,133949.0
2024-11-01 10:00:00,54.94,54.95,54.86,54.91,80166.0,53.4081,53.4179,53.3304,53.379,80166.0
2024-11-01 10:30:00,54.94,54.96,54.81,54.92,23890.0,53.4081,53.4276,53.2818,53.3887,23890.0
2024-11-01 11:00:00,54.92,54.99,54.89,54.98,21851.0,53.3887,53.4568,53.3595,53.447,21851.0
2024-11-01 11:30:00,54.99,55.0,54.92,54.94,9505.0,53.4568,53.4665,53.3887,53.4081,9505.0
2024-11-01 12:00:00,54.94,54.99,54.9,54.91,5664.0,53.4081,53.4568,53.3693,53.379,5664.0
2024-11-01 12:30:00,54.89,54.91,54.82,54.83,3547.0,53.3595,53.379,53.2915,53.3012,3547.0
2024-11-01 13:00:00,54.82,54.86,54.79,54.86,24133.0,53.2915,53.3304,53.2623,53.3304,24133.0
2024-11-01 13:30:00,54.85,54.86,54.69,54.69,33247.0,53.3207,53.3304,53.1651,53.1651,33247.0
2024-11-01 14:00:00,54.71,54.72,54.64,54.71,31675.0,53.1846,53.1943,53.1165,53.1846,31675.0
2024-11-01 14:30:00,54.69,54.73,54.68,54.72,19083.0,53.1651,53.204,53.1554,53.1943,19083.0
2024-11-01 15:00:00,54.71,54.74,54.68,54.68,87924.0,53.1846,53.2137,53.1554,53.1554,87924.0
2024-11-01 15:30:00,54.69,54.71,54.63,54.68,30988.0,53.1651,53.1846,53.1068,53.1554,30988.0
2024-11-04 09:30:00,55.07,55.15,55.0,55.09,68297.0,53.5345,53.6123,53.4665,53.554,68297.0
2024-11-04 10:00:00,55.09,55.18,55.06,55.17,40536.0,53.554,53.6415,53.5248,53.6317,40536.0
2024-11-04 10:30:00,55.18,55.18,55.11,55.14,24741.0,53.6415,53.6415,53.5734,53.6026,24741.0
2024-11-04 11:00:00,55.15,55.15,55.02,55.03,29738.0,53.6123,53.6123,53.4859,53.4956,29738.0
2024-11-04 11:30:00,55.02,55.02,54.8,54.8,35810.0,53.4859,53.4859,53.2721,53.2721,35810.0
2024-11-04 12:00:00,54.85,54.94,54.78,54.93,20089.0,53.3207,53.4081,53.2526,53.3984,20089.0
2024-11-04 12:30:00,54.93,54.96,54.9,54.95,17827.0,53.3984,53.4276,53.3693,53.4179,17827.0
2024-11-04 13:00:00,54.95,54.95,54.83,54.89,123759.0,53.4179,53.4179,53.3012,53.3595,123759.0
2024-11-04 13:30:00,54.9,54.97,54.87,54.93,41891.0,53.3693,53.4373,53.3401,53.3984,41891.0
2024-11-04 14:00:00,54.94,54.96,54.9,54.91,16341.0,53.4081,53.4276,53.3693,53.379,16341.0
2024-11-04 14:30:00,54.9,54.96,54.89,54.92,35796.0,53.3693,53.4276,53.3595,53.3887,35796.0
2024-11-04 15:00:00,54.91,54.92,54.87,54.89,20881.0,53.379,53.3887,53.3401,53.3595,20881.0
2024-11-04 15:30:00,54.88,54.89,54.8,54.82,62457.0,53.3498,53.3595,53.2721,53.2915,62457.0
2024-11-05 09:30:00,55.14,55.24,55.09,55.2,51384.0,53.6026,53.6998,53.554,53.6609,51384.0
2024-11-05 10:00:00,55.19,55.23,55.13,55.18,32132.0,53.6512,53.6901,53.5929,53.6415,32132.0
2024-11-05 10:30:00,55.2,55.31,55.19,55.28,27030.0,53.6609,53.7678,53.6512,53.7387,27030.0
2024-11-05 11:00:00,55.29,55.36,55.27,55.33,29633.0,53.7484,53.8164,53.7289,53.7873,29633.0
2024-11-05 11:30:00,55.33,55.39,55.32,55.39,9250.0,53.7873,53.8456,53.7776,53.8456,9250.0
2024-11-05 12:00:00,55.38,55.44,55.37,55.42,11188.0,53.8359,53.8942,53.8262,53.8748,11188.0
2024-11-05 12:30:00,55.43,55.47,55.42,55.45,10818.0,53.8845,53.9234,53.8748,53.9039,10818.0
2024-11-05 13:00:00,55.44,55.48,55.41,55.42,11466.0,53.8942,53.9331,53.865,53.8748,11466.0
2024-11-05 13:30:00,55.42,55.42,55.35,55.38,14394.0,53.8748,53.8748,53.8067,53.8359,14394.0
2024-11-05 14:00:00,55.4,55.43,55.38,55.42,35455.0,53.8553,53.8845,53.8359,53.8748,35455.0
2024-11-05 14:30:00,55.41,55.44,55.34,55.35,33748.0,53.865,53.8942,53.797,53.8067,33748.0
2024-11-05 15:00:00,55.34,55.4,55.32,55.38,23676.0,53.797,53.8553,53.7776,53.8359,23676.0
2024-11-05 15:30:00,55.38,55.43,55.36,55.42,57598.0,53.8359,53.8845,53.8164,53.8748,57598.0
2024-11-06 09:30:00,54.65,54.68,54.26,54.33,148781.0,53.1262,53.1554,52.7471,52.8152,148781.0
2024-11-06 10:00:00,54.33,54.59,54.33,54.59,64083.0,52.8152,53.0679,52.8152,53.0679,64083.0
2024-11-06 10:30:00,54.59,54.62,54.48,54.55,72892.0,53.0679,53.0971,52.961,53.029,72892.0
2024-11-06 11:00:00,54.55,54.56,54.47,54.53,37472.0,53.029,53.0387,52.9513,53.0096,37472.0
2024-11-06 11:30:00,54.53,54.56,54.49,54.54,32926.0,53.0096,53.0387,52.9707,53.0193,32926.0
2024-11-06 12:00:00,54.53,54.57,54.5,54.57,23817.0,53.0096,53.0485,52.9804,53.0485,23817.0
2024-11-06 12:30:00,54.56,54.6,54.54,54.6,20216.0,53.0387,53.0776,53.0193,53.0776,20216.0
2024-11-06 13:00:00,54.6,54.79,54.59,54.79,25788.0,53.0776,53.2623,53.0679,53.2623,25788.0
2024-11-06 13:30:00,54.79,54.8,54.75,54.77,29721.0,53.2623,53.2721,53.2234,53.2429,29721.0
2024-11-06 14:00:00,54.77,54.78,54.69,54.7,30452.0,53.2429,53.2526,53.1651,53.1748,30452.0
2024-11-06 14:30:00,54.7,54.73,54.66,54.7,84220.0,53.1748,53.204,53.136,53.1748,84220.0
2024-11-06 15:00:00,54.7,54.76,54.68,54.76,56167.0,53.1748,53.2332,53.1554,53.2332,56167.0
2024-11-06 15:30:00,54.77,54.77,54.7,54.73,178566.0,53.2429,53.2429,53.1748,53.204,178566.0
2024-11-07 09:30:00,55.47,55.63,55.38,55.59,90929.0,53.9234,54.0789,53.8359,54.04,90929.0
2024-11-07 10:00:00,55.61,55.62,55.51,55.62,32084.0,54.0595,54.0692,53.9623,54.0692,32084.0
2024-11-07 10:30:00,55.62,55.65,55.61,55.61,27237.0,54.0692,54.0984,54.0595,54.0595,27237.0
2024-11-07 11:00:00,55.6,55.61,55.42,55.43,81954.0,54.0497,54.0595,53.8748,53.8845,81954.0
2024-11-07 11:30:00,55.43,55.51,55.41,55.5,79004.0,53.8845,53.9623,53.865,53.9525,79004.0
2024-11-07 12:00:00,55.49,55.59,55.46,55.59,27546.0,53.9428,54.04,53.9136,54.04,27546.0
2024-11-07 12:30:00,55.59,55.63,55.55,55.63,31057.0,54.04,54.0789,54.0011,54.0789,31057.0
2024-11-07 13:00:00,55.63,55.63,55.54,55.57,33166.0,54.0789,54.0789,53.9914,54.0206,33166.0
2024-11-07 13:30:00,55.56,55.56,55.52,55.53,25355.0,54.0109,54.0109,53.972,53.9817,25355.0
2024-11-07 14:00:00,55.52,55.62,55.45,55.55,86073.0,53.972,54.0692,53.9039,54.0011,86073.0
2024-11-07 14:30:00,55.56,55.66,55.47,55.65,94553.0,54.0109,54.1081,53.9234,54.0984,94553.0
2024-11-07 15:00:00,55.65,55.78,55.63,55.72,56972.0,54.0984,54.2247,54.0789,54.1664,56972.0
2024-11-07 15:30:00,55.72,55.74,55.66,55.7,85047.0,54.1664,54.1858,54.1081,54.147,85047.0
2024-11-08 09:30:00,54.97,54.99,54.81,54.82,63656.0,53.4373,53.4568,53.2818,53.2915,63656.0
2024-11-08 10:00:00,54.81,54.82,54.74,54.79,30022.0,53.2818,53.2915,53.2137,53.2623,30022.0
2024-11-08 10:30:00,54.77,54.82,54.77,54.8,37810.0,53.2429,53.2915,53.2429,53.2721,37810.0
2024-11-08 11:00:00,54.8,54.8,54.7,54.7,17131.0,53.2721,53.2721,53.1748,53.1748,17131.0
2024-11-08 11:30:00,54.7,54.7,54.6,54.6,22062.0,53.1748,53.1748,53.0776,53.0776,22062.0
2024-11-08 12:00:00,54.6,54.6,54.52,54.54,68308.0,53.0776,53.0776,52.9999,53.0193,68308.0
2024-11-08 12:30:00,54.55,54.63,54.55,54.62,31236.0,53.029,53.1068,53.029,53.0971,31236.0
2024-11-08 13:00:00,54.63,54.67,54.58,54.58,15420.0,53.1068,53.1457,53.0582,53.0582,15420.0
2024-11-08 13:30:00,54.59,54.67,54.59,54.66,8300.0,53.0679,53.1457,53.0679,53.136,8300.0
2024-11-08 14:00:00,54.65,54.7,54.64,54.69,12495.0,53.1262,53.1748,53.1165,53.1651,12495.0
2024-11-08 14:30:00,54.7,54.75,54.69,54.73,22098.0,53.1748,53.2234,53.1651,53.204,22098.0
2024-11-08 15:00:00,54.73,54.74,54.7,54.71,26038.0,53.204,53.2137,53.1748,53.1846,26038.0
2024-11-08 15:30:00,54.71,54.77,54.68,54.77,60266.0,53.1846,53.2429,53.1554,53.2429,60266.0
2024-11-11 09:30:00,54.78,54.83,54.69,54.72,40551.0,53.2526,53.3012,53.1651,53.1943,40551.0
2024-11-11 10:00:00,54.75,54.77,54.71,54.71,78184.0,53.2234,53.2429,53.1846,53.1846,78184.0
2024-11-11 10:30:00,54.73,54.78,54.71,54.78,20079.0,53.204,53.2526,53.1846,53.2526,20079.0
2024-11-11 11:00:00,54.78,54.79,54.73,54.74,17877.0,53.2526,53.2623,53.204,53.2137,17877.0
2024-11-11 11:30:00,54.72,54.79,54.72,54.77,42909.0,53.1943,53.2623,53.1943,53.2429,42909.0
2024-11-11 12:00:00,54.77,54.78,54.7,54.7,17856.0,53.2429,53.2526,53.1748,53.1748,17856.0
2024-11-11 12:30:00,54.7,54.74,54.67,54.68,9753.0,53.1748,53.2137,53.1457,53.1554,9753.0
2024-11-11 13:00:00,54.67,54.67,54.57,54.63,40288.0,53.1457,53.1457,53.0485,53.1068,40288.0
2024-11-11 13:30:00,54.63,54.69,54.61,54.69,18068.0,53.1068,53.1651,53.0873,53.1651,18068.0
2024-11-11 14:00:00,54.68,54.71,54.68,54.7,11697.0,53.1554,53.1846,53.1554,53.1748,11697.0
2024-11-11 14:30:00,54.7,54.72,54.69,54.71,37200.0,53.1748,53.1943,53.1651,53.1846,37200.0
2024-11-11 15:00:00,54.71,54.73,54.7,54.72,38535.0,53.1846,53.204,53.1748,53.1943,38535.0
2024-11-11 15:30:00,54.71,54.71,54.65,54.67,32189.0,53.1846,53.1846,53.1262,53.1457,32189.0
2024-11-12 09:30:00,54.27,54.27,54.06,54.06,22854.0,52.7568,52.7568,52.5527,52.5527,22854.0
2024-11-12 10:00:00,54.07,54.08,53.85,53.85,55439.0,52.5624,52.5721,52.3485,52.3485,55439.0
2024-11-12 10:30:00,53.85,53.88,53.8,53.81,67047.0,52.3485,52.3777,52.2999,52.3097,67047.0
2024-11-12 11:00:00,53.8,53.8,53.7,53.73,87859.0,52.2999,52.2999,52.2027,52.2319,87859.0
2024-11-12 11:30:00,53.72,53.73,53.56,53.57,29278.0,52.2222,52.2319,52.0666,52.0763,29278.0
2024-11-12 12:00:00,53.58,53.61,53.55,53.57,12823.0,52.0861,52.1152,52.0569,52.0763,12823.0
2024-11-12 12:30:00,53.58,53.61,53.53,53.55,10151.0,52.0861,52.1152,52.0375,52.0569,10151.0
2024-11-12 13:00:00,53.54,53.66,53.54,53.66,23820.0,52.0472,52.1638,52.0472,52.1638,23820.0
2024-11-12 13:30:00,53.66,53.74,53.66,53.73,40221.0,52.1638,52.2416,52.1638,52.2319,40221.0
2024-11-12 14:00:00,53.73,53.8,53.73,53.77,56495.0,52.2319,52.2999,52.2319,52.2708,56495.0
2024-11-12 14:30:00,53.78,53.84,53.77,53.79,62943.0,52.2805,52.3388,52.2708,52.2902,62943.0
2024-11-12 15:00:00,53.79,53.8,53.77,53.78,59763.0,52.2902,52.2999,52.2708,52.2805,59763.0
2024-11-12 15:30:00,53.78,53.83,53.76,53.78,86429.0,52.2805,52.3291,52.261,52.2805,86429.0
2024-11-13 09:30:00,53.68,53.68,53.39,53.44,53794.0,52.1833,52.1833,51.9014,51.95,53794.0
2024-11-13 10:00:00,53.43,53.43,53.24,53.3,31562.0,51.9403,51.9403,51.7555,51.8139,31562.0
2024-11-13 10:30:00,53.3,53.47,53.3,53.47,17458.0,51.8139,51.9791,51.8139,51.9791,17458.0
2024-11-13 11:00:00,53.47,53.51,53.43,53.5,9606.0,51.9791,52.018,51.9403,52.0083,9606.0
2024-11-13 11:30:00,53.5,53.53,53.44,53.48,6988.0,52.0083,52.0375,51.95,51.9889,6988.0
2024-11-13 12:00:00,53.47,53.58,53.47,53.49,56467.0,51.9791,52.0861,51.9791,51.9986,56467.0
2024-11-13 12:30:00,53.5,53.58,53.49,53.55,63475.0,52.0083,52.0861,51.9986,52.0569,63475.0
2024-11-13 13:00:00,53.55,53.56,53.48,53.5,205415.0,52.0569,52.0666,51.9889,52.0083,205415.0
2024-11-13 13:30:00,53.51,53.54,53.49,53.52,18859.0,52.018,52.0472,51.9986,52.0277,18859.0
2024-11-13 14:00:00,53.52,53.53,53.48,53.48,44109.0,52.0277,52.0375,51.9889,51.9889,44109.0
2024-11-13 14:30:00,53.48,53.49,53.42,53.43,72435.0,51.9889,51.9986,51.9305,51.9403,72435.0
2024-11-13 15:00:00,53.42,53.49,53.4,53.47,38992.0,51.9305,51.9986,51.9111,51.9791,38992.0
2024-11-13 15:30:00,53.47,53.52,53.45,53.48,93917.0,51.9791,52.0277,51.9597,51.9889,93917.0
2024-11-14 09:30:00,53.77,53.81,53.61,53.64,138668.0,52.2708,52.3097,52.1152,52.1444,138668.0
2024-11-14 10:00:00,53.64,53.73,53.63,53.73,112746.0,52.1444,52.2319,52.1347,52.2319,112746.0
2024-11-14 10:30:00,53.72,53.75,53.67,53.72,24524.0,52.2222,52.2513,52.1736,52.2222,24524.0
2024-11-14 11:00:00,53.72,53.8,53.69,53.77,101424.0,52.2222,52.2999,52.193,52.2708,101424.0
2024-11-14 11:30:00,53.76,53.77,53.64,53.67,69754.0,52.261,52.2708,52.1444,52.1736,69754.0
2024-11-14 12:00:00,53.66,53.68,53.59,53.59,39829.0,52.1638,52.1833,52.0958,52.0958,39829.0
2024-11-14 12:30:00,53.57,53.65,53.54,53.64,34184.0,52.0763,52.1541,52.0472,52.1444,34184.0
2024-11-14 13:00:00,53.64,53.68,53.61,53.61,30472.0,52.1444,52.1833,52.1152,52.1152,30472.0
2024-11-14 13:30:00,53.6,53.63,53.56,53.57,5882.0,52.1055,52.1347,52.0666,52.0763,5882.0
2024-11-14 14:00:00,53.59,53.67,53.59,53.66,34686.0,52.0958,52.1736,52.0958,52.1638,34686.0
2024-11-14 14:30:00,53.66,53.71,53.65,53.69,23563.0,52.1638,52.2124,52.1541,52.193,23563.0
2024-11-14 15:00:00,53.66,53.67,53.45,53.56,142034.0,52.1638,52.1736,51.9597,52.0666,142034.0
2024-11-14 15:30:00,53.56,53.56,53.4,53.46,77800.0,52.0666,52.0666,51.9111,51.9694,77800.0
2024-11-15 09:30:00,53.5,53.5,53.33,53.39,254442.0,52.0083,52.0083,51.843,51.9014,254442.0
2024-11-15 10:00:00,53.37,53.41,53.32,53.37,134496.0,51.8819,51.9208,51.8333,51.8819,134496.0
2024-11-15 10:30:00,53.37,53.37,53.25,53.3,13275.0,51.8819,51.8819,51.7653,51.8139,13275.0
2024-11-15 11:00:00,53.28,53.38,53.27,53.37,6886.0,51.7944,51.8916,51.7847,51.8819,6886.0
2024-11-15 11:30:00,53.37,53.37,53.27,53.28,48635.0,51.8819,51.8819,51.7847,51.7944,48635.0
2024-11-15 12:00:00,53.3,53.32,53.26,53.27,5939.0,51.8139,51.8333,51.775,51.7847,5939.0
2024-11-15 12:30:00,53.26,53.29,53.23,53.25,7170.0,51.775,51.8042,51.7458,51.7653,7170.0
2024-11-15 13:00:00,53.26,53.31,53.25,53.3,15473.0,51.775,51.8236,51.7653,51.8139,15473.0
2024-11-15 13:30:00,53.29,53.29,53.21,53.24,22220.0,51.8042,51.8042,51.7264,51.7555,22220.0
2024-11-15 14:00:00,53.26,53.27,53.21,53.21,28388.0,51.775,51.7847,51.7264,51.7264,28388.0
2024-11-15 14:30:00,53.21,53.3,53.2,53.27,35834.0,51.7264,51.8139,51.7167,51.7847,35834.0
2024-11-15 15:00:00,53.26,53.31,53.25,53.28,57044.0,51.775,51.8236,51.7653,51.7944,57044.0
2024-11-15 15:30:00,53.28,53.37,53.25,53.33,148531.0,51.7944,51.8819,51.7653,51.843,148531.0
2024-11-18 09:30:00,53.4,53.53,53.36,53.43,59742.0,51.9111,52.0375,51.8722,51.9403,59742.0
2024-11-18 10:00:00,53.43,53.52,53.42,53.5,138707.0,51.9403,52.0277,51.9305,52.0083,138707.0
2024-11-18 10:30:00,53.53,53.66,53.53,53.65,55411.0,52.0375,52.1638,52.0375,52.1541,55411.0
2024-11-18 11:00:00,53.65,53.68,53.63,53.63,91862.0,52.1541,52.1833,52.1347,52.1347,91862.0
2024-11-18 11:30:00,53.64,53.72,53.62,53.69,18327.0,52.1444,52.2222,52.125,52.193,18327.0
2024-11-18 12:00:00,53.71,53.72,53.67,53.71,34116.0,52.2124,52.2222,52.1736,52.2124,34116.0
2024-11-18 12:30:00,53.7,53.79,53.7,53.78,41478.0,52.2027,52.2902,52.2027,52.2805,41478.0
2024-11-18 13:00:00,53.79,53.79,53.76,53.77,74365.0,52.2902,52.2902,52.261,52.2708,74365.0
2024-11-18 13:30:00,53.76,53.78,53.68,53.78,75481.0,52.261,52.2805,52.1833,52.2805,75481.0
2024-11-18 14:00:00,53.78,53.79,53.69,53.7,52334.0,52.2805,52.2902,52.193,52.2027,52334.0
2024-11-18 14:30:00,53.7,53.74,53.68,53.72,169583.0,52.2027,52.2416,52.1833,52.2222,169583.0
2024-11-18 15:00:00,53.72,53.74,53.7,53.73,53281.0,52.2222,52.2416,52.2027,52.2319,53281.0
2024-11-18 15:30:00,53.72,53.75,53.69,53.75,129818.0,52.2222,52.2513,52.193,52.2513,129818.0
2024-11-19 09:30:00,53.49,53.49,53.29,53.33,81647.0,51.9986,51.9986,51.8042,51.843,81647.0
2024-11-19 10:00:00,53.34,53.46,53.3,53.46,69795.0,51.8528,51.9694,51.8139,51.9694,69795.0
2024-11-19 10:30:00,53.45,53.61,53.45,53.6,24211.0,51.9597,52.1152,51.9597,52.1055,24211.0
2024-11-19 11:00:00,53.59,53.76,53.57,53.73,1781031.0,52.0958,52.261,52.0763,52.2319,1781031.0
2024-11-19 11:30:00,53.73,53.73,53.61,53.67,101555.0,52.2319,52.2319,52.1152,52.1736,101555.0
2024-11-19 12:00:00,53.66,53.69,53.62,53.68,26897.0,52.1638,52.193,52.125,52.1833,26897.0
2024-11-19 12:30:00,53.68,53.71,53.64,53.65,15929.0,52.1833,52.2124,52.1444,52.1541,15929.0
2024-11-19 13:00:00,53.64,53.67,53.61,53.66,49491.0,52.1444,52.1736,52.1152,52.1638,49491.0
2024-11-19 13:30:00,53.66,53.79,53.65,53.79,14352.0,52.1638,52.2902,52.1541,52.2902,14352.0
2024-11-19 14:00:00,53.78,53.78,53.71,53.72,50497.0,52.2805,52.2805,52.2124,52.2222,50497.0
2024-11-19 14:30:00,53.72,53.73,53.66,53.71,36293.0,52.2222,52.2319,52.1638,52.2124,36293.0
2024-11-19 15:00:00,53.71,53.74,53.69,53.73,70332.0,52.2124,52.2416,52.193,52.2319,70332.0
2024-11-19 15:30:00,53.73,53.78,53.71,53.73,127826.0,52.2319,52.2805,52.2124,52.2319,127826.0
2024-11-20 09:30:00,53.51,53.73,53.36,53.36,64312.0,52.018,52.2319,51.8722,51.8722,64312.0
2024-11-20 10:00:00,53.42,53.42,53.29,53.37,55567.0,51.9305,51.9305,51.8042,51.8819,55567.0
2024-11-20 10:30:00,53.38,53.46,53.37,53.46,8978.0,51.8916,51.9694,51.8819,51.9694,8978.0
2024-11-20 11:00:00,53.45,53.45,53.29,53.29,91224.0,51.9597,51.9597,51.8042,51.8042,91224.0
2024-11-20 11:30:00,53.29,53.46,53.24,53.44,77821.0,51.8042,51.9694,51.7555,51.95,77821.0
2024-11-20 12:00:00,53.43,53.45,53.38,53.45,6748.0,51.9403,51.9597,51.8916,51.9597,6748.0
2024-11-20 12:30:00,53.44,53.5,53.43,53.44,23434.0,51.95,52.0083,51.9403,51.95,23434.0
2024-11-20 13:00:00,53.43,53.45,53.39,53.43,14668.0,51.9403,51.9597,51.9014,51.9403,14668.0
2024-11-20 13:30:00,53.43,53.43,53.36,53.4,5014.0,51.9403,51.9403,51.8722,51.9111,5014.0
2024-11-20 14:00:00,53.4,53.43,53.37,53.41,124882.0,51.9111,51.9403,51.8819,51.9208,124882.0
2024-11-20 14:30:00,53.41,53.5,53.41,53.46,69226.0,51.9208,52.0083,51.9208,51.9694,69226.0
2024-11-20 15:00:00,53.46,53.5,53.43,53.5,17045.0,51.9694,52.0083,51.9403,52.0083,17045.0
2024-11-20 15:30:00,53.5,53.64,53.5,53.62,68625.0,52.0083,52.1444,52.0083,52.125,68625.0
2024-11-21 09:30:00,53.56,53.61,53.36,53.5,58750.0,52.0666,52.1152,51.8722,52.0083,58750.0
2024-11-21 10:00:00,53.48,53.64,53.47,53.51,51519.0,51.9889,52.1444,51.9791,52.018,51519.0
2024-11-21 10:30:00,53.5,53.62,53.49,53.61,133061.0,52.0083,52.125,51.9986,52.1152,133061.0
2024-11-21 11:00:00,53.63,53.63,53.52,53.58,101634.0,52.1347,52.1347,52.0277,52.0861,101634.0
2024-11-21 11:30:00,53.59,53.62,53.49,53.54,137631.0,52.0958,52.125,51.9986,52.0472,137631.0
2024-11-21 12:00:00,53.53,53.64,53.47,53.62,97161.0,52.0375,52.1444,51.9791,52.125,97161.0
2024-11-21 12:30:00,53.62,53.72,53.62,53.71,81783.0,52.125,52.2222,52.125,52.2124,81783.0
2024-11-21 13:00:00,53.71,53.76,53.7,53.74,80083.0,52.2124,52.261,52.2027,52.2416,80083.0
2024-11-21 13:30:00,53.74,53.76,53.69,53.72,45038.0,52.2416,52.261,52.193,52.2222,45038.0
2024-11-21 14:00:00,53.72,53.73,53.64,53.7,93454.0,52.2222,52.2319,52.1444,52.2027,93454.0
2024-11-21 14:30:00,53.69,53.75,53.67,53.73,221084.0,52.193,52.2513,52.1736,52.2319,221084.0
2024-11-21 15:00:00,53.72,53.75,53.71,53.73,78351.0,52.2222,52.2513,52.2124,52.2319,78351.0
2024-11-21 15:30:00,53.73,53.74,53.68,53.72,101729.0,52.2319,52.2416,52.1833,52.2222,101729.0
2024-11-22 09:30:00,53.66,53.76,53.6,53.72,170252.0,52.1638,52.261,52.1055,52.2222,170252.0
2024-11-22 10:00:00,53.74,53.78,53.68,53.69,115765.0,52.2416,52.2805,52.1833,52.193,115765.0
2024-11-22 10:30:00,53.7,53.76,53.69,53.73,73609.0,52.2027,52.261,52.193,52.2319,73609.0
2024-11-22 11:00:00,53.73,53.74,53.61,53.65,350980.0,52.2319,52.2416,52.1152,52.1541,350980.0
2024-11-22 11:30:00,53.65,53.73,53.63,53.72,253305.0,52.1541,52.2319,52.1347,52.2222,253305.0
2024-11-22 12:00:00,53.72,53.78,53.71,53.78,209679.0,52.2222,52.2805,52.2124,52.2805,209679.0
2024-11-22 12:30:00,53.78,53.81,53.72,53.8,257534.0,52.2805,52.3097,52.2222,52.2999,257534.0
2024-11-22 13:00:00,53.8,53.85,53.79,53.8,194616.0,52.2999,52.3485,52.2902,52.2999,194616.0
2024-11-22 13:30:00,53.8,53.83,53.77,53.79,107882.0,52.2999,52.3291,52.2708,52.2902,107882.0
2024-11-22 14:00:00,53.8,53.8,53.73,53.77,52211.0,52.2999,52.2999,52.2319,52.2708,52211.0
2024-11-22 14:30:00,53.77,53.81,53.77,53.8,186311.0,52.2708,52.3097,52.2708,52.2999,186311.0
2024-11-22 15:00:00,53.8,53.8,53.72,53.77,344766.0,52.2999,52.2999,52.2222,52.2708,344766.0
2024-11-22 15:30:00,53.76,53.84,53.75,53.82,71222.0,52.261,52.3388,52.2513,52.3194,71222.0
2024-11-25 09:30:00,54.11,54.2,54.09,54.1,48133.0,52.6013,52.6888,52.5818,52.5916,48133.0
2024-11-25 10:00:00,54.11,54.14,53.97,54.12,154973.0,52.6013,52.6305,52.4652,52.611,154973.0
2024-11-25 10:30:00,54.15,54.17,54.03,54.03,136899.0,52.6402,52.6596,52.5235,52.5235,136899.0
2024-11-25 11:00:00,54.05,54.07,53.96,53.97,36667.0,52.543,52.5624,52.4555,52.4652,36667.0
2024-11-25 11:30:00,53.96,53.99,53.87,53.91,50772.0,52.4555,52.4846,52.368,52.4069,50772.0
2024-11-25 12:00:00,53.91,53.95,53.84,53.85,177280.0,52.4069,52.4458,52.3388,52.3485,177280.0
2024-11-25 12:30:00,53.87,53.91,53.82,53.9,51119.0,52.368,52.4069,52.3194,52.3971,51119.0
2024-11-25 13:00:00,53.91,54.0,53.91,53.99,54062.0,52.4069,52.4944,52.4069,52.4846,54062.0
2024-11-25 13:30:00,54.0,54.06,53.98,54.06,16075.0,52.4944,52.5527,52.4749,52.5527,16075.0
2024-11-25 14:00:00,54.07,54.11,54.05,54.08,246663.0,52.5624,52.6013,52.543,52.5721,246663.0
2024-11-25 14:30:00,54.09,54.1,54.06,54.07,48955.0,52.5818,52.5916,52.5527,52.5624,48955.0
2024-11-25 15:00:00,54.08,54.09,54.04,54.07,51258.0,52.5721,52.5818,52.5332,52.5624,51258.0
2024-11-25 15:30:00,54.07,54.08,53.96,53.97,311370.0,52.5624,52.5721,52.4555,52.4652,311370.0
2024-11-26 09:30:00,53.89,53.89,53.71,53.73,120119.0,52.3874,52.3874,52.2124,52.2319,120119.0
2024-11-26 10:00:00,53.74,53.75,53.58,53.6,37130.0,52.2416,52.2513,52.0861,52.1055,37130.0
2024-11-26 10:30:00,53.58,53.72,53.57,53.66,150788.0,52.0861,52.2222,52.0763,52.1638,150788.0
2024-11-26 11:00:00,53.67,53.71,53.58,53.65,14682.0,52.1736,52.2124,52.0861,52.1541,14682.0
2024-11-26 11:30:00,53.64,53.68,53.63,53.64,46670.0,52.1444,52.1833,52.1347,52.1444,46670.0
2024-11-26 12:00:00,53.63,53.63,53.57,53.6,16866.0,52.1347,52.1347,52.0763,52.1055,16866.0
2024-11-26 12:30:00,53.61,53.65,53.61,53.65,21291.0,52.1152,52.1541,52.1152,52.1541,21291.0
2024-11-26 13:00:00,53.65,53.66,53.6,53.61,20380.0,52.1541,52.1638,52.1055,52.1152,20380.0
2024-11-26 13:30:00,53.6,53.63,53.57,53.63,27953.0,52.1055,52.1347,52.0763,52.1347,27953.0
2024-11-26 14:00:00,53.62,53.67,53.58,53.61,69436.0,52.125,52.1736,52.0861,52.1152,69436.0
2024-11-26 14:30:00,53.6,53.68,53.59,53.66,105253.0,52.1055,52.1833,52.0958,52.1638,105253.0
2024-11-26 15:00:00,53.66,53.7,53.65,53.67,52863.0,52.1638,52.2027,52.1541,52.1736,52863.0
2024-11-26 15:30:00,53.68,53.72,53.66,53.7,81804.0,52.1833,52.2222,52.1638,52.2027,81804.0
2024-11-27 09:30:00,53.94,54.04,53.9,53.97,57297.0,52.436,52.5332,52.3971,52.4652,57297.0
2024-11-27 10:00:00,53.96,53.97,53.83,53.86,48238.0,52.4555,52.4652,52.3291,52.3583,48238.0
2024-11-27 10:30:00,53.85,53.94,53.83,53.91,18455.0,52.3485,52.436,52.3291,52.4069,18455.0
2024-11-27 11:00:00,53.9,53.91,53.86,53.88,15908.0,52.3971,52.4069,52.3583,52.3777,15908.0
2024-11-27 11:30:00,53.87,53.99,53.87,53.87,35228.0,52.368,52.4846,52.368,52.368,35228.0
2024-11-27 12:00:00,53.87,53.91,53.81,53.9,33669.0,52.368,52.4069,52.3097,52.3971,33669.0
2024-11-27 12:30:00,53.9,53.9,53.85,53.88,6701.0,52.3971,52.3971,52.3485,52.3777,6701.0
2024-11-27 13:00:00,53.87,53.93,53.86,53.91,21781.0,52.368,52.4263,52.3583,52.4069,21781.0
2024-11-27 13:30:00,53.91,53.95,53.9,53.93,317744.0,52.4069,52.4458,52.3971,52.4263,317744.0
2024-11-27 14:00:00,53.91,53.93,53.88,53.89,37946.0,52.4069,52.4263,52.3777,52.3874,37946.0
2024-11-27 14:30:00,53.9,53.94,53.89,53.91,45326.0,52.3971,52.436,52.3874,52.4069,45326.0
2024-11-27 15:00:00,53.91,53.91,53.85,53.9,57871.0,52.4069,52.4069,52.3485,52.3971,57871.0
2024-11-27 15:30:00,53.9,53.95,53.86,53.94,67463.0,52.3971,52.4458,52.3583,52.436,67463.0
2024-11-29 09:30:00,53.95,54.03,53.92,54.03,108256.0,52.4458,52.5235,52.4166,52.5235,108256.0
2024-11-29 10:00:00,54.03,54.19,54.01,54.09,140254.0,52.5235,52.6791,52.5041,52.5818,140254.0
2024-11-29 10:30:00,54.09,54.25,54.08,54.23,53687.0,52.5818,52.7374,52.5721,52.7179,53687.0
2024-11-29 11:00:00,54.24,54.34,54.24,54.34,47976.0,52.7277,52.8249,52.7277,52.8249,47976.0
2024-11-29 11:30:00,54.34,54.34,54.27,54.31,37293.0,52.8249,52.8249,52.7568,52.7957,37293.0
2024-11-29 12:00:00,54.3,54.34,54.29,54.32,77555.0,52.786,52.8249,52.7763,52.8054,77555.0
2024-11-29 12:30:00,54.32,54.45,54.32,54.44,189630.0,52.8054,52.9318,52.8054,52.9221,189630.0
2024-12-02 09:30:00,54.51,54.51,54.26,54.27,117438.0,52.9901,52.9901,52.7471,52.7568,117438.0
2024-12-02 10:00:00,54.31,54.31,54.2,54.26,67538.0,52.7957,52.7957,52.6888,52.7471,67538.0
2024-12-02 10:30:00,54.23,54.29,54.23,54.26,207984.0,52.7179,52.7763,52.7179,52.7471,207984.0
2024-12-02 11:00:00,54.27,54.44,54.24,54.44,44451.0,52.7568,52.9221,52.7277,52.9221,44451.0
2024-12-02 11:30:00,54.43,54.48,54.41,54.44,22504.0,52.9124,52.961,52.8929,52.9221,22504.0
2024-12-02 12:00:00,54.43,54.5,54.41,54.46,34577.0,52.9124,52.9804,52.8929,52.9415,34577.0
2024-12-02 12:30:00,54.46,54.5,54.44,54.48,8750.0,52.9415,52.9804,52.9221,52.961,8750.0
2024-12-02 13:00:00,54.48,54.51,54.48,54.51,17160.0,52.961,52.9901,52.961,52.9901,17160.0
2024-12-02 13:30:00,54.49,54.56,54.48,54.55,25721.0,52.9707,53.0387,52.961,53.029,25721.0
2024-12-02 14:00:00,54.55,54.56,54.52,54.55,74833.0,53.029,53.0387,52.9999,53.029,74833.0
2024-12-02 14:30:00,54.55,54.59,54.55,54.59,84398.0,53.029,53.0679,53.029,53.0679,84398.0
2024-12-02 15:00:00,54.59,54.66,54.57,54.64,137346.0,53.0679,53.136,53.0485,53.1165,137346.0
2024-12-02 15:30:00,54.63,54.65,54.57,54.59,89413.0,53.1068,53.1262,53.0485,53.0679,89413.0
2024-12-03 09:30:00,54.79,54.87,54.72,54.74,33884.0,53.2623,53.3401,53.1943,53.2137,33884.0
2024-12-03 10:00:00,54.7,54.78,54.56,54.56,72787.0,53.1748,53.2526,53.0387,53.0387,72787.0
2024-12-03 10:30:00,54.56,54.73,54.55,54.7,77628.0,53.0387,53.204,53.029,53.1748,77628.0
2024-12-03 11:00:00,54.72,54.81,54.71,54.81,41116.0,53.1943,53.2818,53.1846,53.2818,41116.0
2024-12-03 11:30:00,54.82,54.82,54.69,54.77,76506.0,53.2915,53.2915,53.1651,53.2429,76506.0
2024-12-03 12:00:00,54.78,54.82,54.77,54.8,19786.0,53.2526,53.2915,53.2429,53.2721,19786.0
2024-12-03 12:30:00,54.8,54.9,54.8,54.88,127438.0,53.2721,53.3693,53.2721,53.3498,127438.0
2024-12-03 13:00:00,54.89,54.91,54.86,54.89,26661.0,53.3595,53.379,53.3304,53.3595,26661.0
2024-12-03 13:30:00,54.88,54.89,54.86,54.88,10238.0,53.3498,53.3595,53.3304,53.3498,10238.0
2024-12-03 14:00:00,54.88,54.88,54.81,54.84,53422.0,53.3498,53.3498,53.2818,53.3109,53422.0
2024-12-03 14:30:00,54.86,54.88,54.81,54.82,57961.0,53.3304,53.3498,53.2818,53.2915,57961.0
2024-12-03 15:00:00,54.81,54.84,54.8,54.84,24873.0,53.2818,53.3109,53.2721,53.3109,24873.0
2024-12-03 15:30:00,54.84,54.84,54.78,54.83,36010.0,53.3109,53.3109,53.2526,53.3012,36010.0
2024-12-04 09:30:00,54.95,55.0,54.82,54.85,171132.0,53.4179,53.4665,53.2915,53.3207,171132.0
2024-12-04 10:00:00,54.85,54.95,54.84,54.95,185486.0,53.3207,53.4179,53.3109,53.4179,185486.0
2024-12-04 10:30:00,54.95,54.98,54.89,54.94,73229.0,53.4179,53.447,53.3595,53.4081,73229.0
2024-12-04 11:00:00,54.95,54.96,54.9,54.95,32201.0,53.4179,53.4276,53.3693,53.4179,32201.0
2024-12-04 11:30:00,54.97,54.98,54.95,54.97,10280.0,53.4373,53.447,53.4179,53.4373,10280.0
2024-12-04 12:00:00,54.97,54.98,54.94,54.95,34225.0,53.4373,53.447,53.4081,53.4179,34225.0
2024-12-04 12:30:00,54.94,54.98,54.91,54.98,17621.0,53.4081,53.447,53.379,53.447,17621.0
2024-12-04 13:00:00,54.96,54.96,54.88,54.88,9177.0,53.4276,53.4276,53.3498,53.3498,9177.0
2024-12-04 13:30:00,54.85,54.9,54.84,54.85,30661.0,53.3207,53.3693,53.3109,53.3207,30661.0
2024-12-04 14:00:00,54.84,54.92,54.84,54.88,143458.0,53.3109,53.3887,53.3109,53.3498,143458.0
2024-12-04 14:30:00,54.88,54.92,54.86,54.88,167875.0,53.3498,53.3887,53.3304,53.3498,167875.0
2024-12-04 15:00:00,54.88,54.9,54.86,54.87,35741.0,53.3498,53.3693,53.3304,53.3401,35741.0
2024-12-04 15:30:00,54.87,54.93,54.87,54.9,63726.0,53.3401,53.3984,53.3401,53.3693,63726.0
2024-12-05 09:30:00,55.15,55.25,55.14,55.17,85008.0,53.6123,53.7095,53.6026,53.6317,85008.0
2024-12-05 10:00:00,55.18,55.26,55.11,55.12,49190.0,53.6415,53.7192,53.5734,53.5831,49190.0
2024-12-05 10:30:00,55.11,55.2,55.1,55.19,83887.0,53.5734,53.6609,53.5637,53.6512,83887.0
2024-12-05 11:00:00,55.19,55.26,55.18,55.26,45922.0,53.6512,53.7192,53.6415,53.7192,45922.0
2024-12-05 11:30:00,55.26,55.26,55.21,55.23,88791.0,53.7192,53.7192,53.6706,53.6901,88791.0
2024-12-05 12:00:00,55.23,55.27,55.2,55.2,37369.0,53.6901,53.7289,53.6609,53.6609,37369.0
2024-12-05 12:30:00,55.2,55.25,55.19,55.23,26978.0,53.6609,53.7095,53.6512,53.6901,26978.0
2024-12-05 13:00:00,55.23,55.23,55.1,55.13,31334.0,53.6901,53.6901,53.5637,53.5929,31334.0
2024-12-05 13:30:00,55.11,55.2,55.11,55.19,98527.0,53.5734,53.6609,53.5734,53.6512,98527.0
2024-12-05 14:00:00,55.2,55.27,55.18,55.21,91769.0,53.6609,53.7289,53.6415,53.6706,91769.0
2024-12-05 14:30:00,55.21,55.25,55.2,55.25,468475.0,53.6706,53.7095,53.6609,53.7095,468475.0
2024-12-05 15:00:00,55.25,55.25,55.2,55.22,407714.0,53.7095,53.7095,53.6609,53.6803,407714.0
2024-12-05 15:30:00,55.22,55.23,55.17,55.19,259187.0,53.6803,53.6901,53.6317,53.6512,259187.0
2024-12-06 09:30:00,55.35,55.63,55.22,55.22,38167.0,53.8067,54.0789,53.6803,53.6803,38167.0
2024-12-06 10:00:00,55.21,55.24,55.15,55.21,345646.0,53.6706,53.6998,53.6123,53.6706,345646.0
2024-12-06 10:30:00,55.21,55.21,55.16,55.19,30814.0,53.6706,53.6706,53.622,53.6512,30814.0
2024-12-06 11:00:00,55.19,55.19,55.13,55.19,38873.0,53.6512,53.6512,53.5929,53.6512,38873.0
2024-12-06 11:30:00,55.19,55.22,55.14,55.15,59995.0,53.6512,53.6803,53.6026,53.6123,59995.0
2024-12-06 12:00:00,55.14,55.14,55.05,55.09,37227.0,53.6026,53.6026,53.5151,53.554,37227.0
2024-12-06 12:30:00,55.09,55.11,55.05,55.05,56823.0,53.554,53.5734,53.5151,53.5151,56823.0
2024-12-06 13:00:00,55.05,55.14,55.05,55.11,17398.0,53.5151,53.6026,53.5151,53.5734,17398.0
2024-12-06 13:30:00,55.11,55.11,55.06,55.08,23614.0,53.5734,53.5734,53.5248,53.5442,23614.0
2024-12-06 14:00:00,55.09,55.09,55.02,55.04,56443.0,53.554,53.554,53.4859,53.5054,56443.0
2024-12-06 14:30:00,55.04,55.08,55.03,55.07,148889.0,53.5054,53.5442,53.4956,53.5345,148889.0
2024-12-06 15:00:00,55.06,55.1,55.05,55.09,36201.0,53.5248,53.5637,53.5151,53.554,36201.0
2024-12-06 15:30:00,55.1,55.12,55.08,55.1,21768.0,53.5637,53.5831,53.5442,53.5637,21768.0
2024-12-09 09:30:00,55.68,55.8,55.63,55.8,129521.0,54.1275,54.2442,54.0789,54.2442,129521.0
2024-12-09 10:00:00,55.79,55.8,55.66,55.66,65508.0,54.2344,54.2442,54.1081,54.1081,65508.0
2024-12-09 10:30:00,55.67,55.75,55.65,55.7,128719.0,54.1178,54.1956,54.0984,54.147,128719.0
2024-12-09 11:00:00,55.71,55.71,55.62,55.65,17075.0,54.1567,54.1567,54.0692,54.0984,17075.0
2024-12-09 11:30:00,55.65,55.71,55.63,55.69,34432.0,54.0984,54.1567,54.0789,54.1372,34432.0
2024-12-09 12:00:00,55.67,55.68,55.65,55.66,17872.0,54.1178,54.1275,54.0984,54.1081,17872.0
2024-12-09 12:30:00,55.65,55.69,55.65,55.65,33257.0,54.0984,54.1372,54.0984,54.0984,33257.0
2024-12-09 13:00:00,55.62,55.62,55.59,55.59,12697.0,54.0692,54.0692,54.04,54.04,12697.0
2024-12-09 13:30:00,55.59,55.66,55.57,55.65,6822.0,54.04,54.1081,54.0206,54.0984,6822.0
2024-12-09 14:00:00,55.63,55.64,55.58,55.59,59717.0,54.0789,54.0886,54.0303,54.04,59717.0
2024-12-09 14:30:00,55.59,55.61,55.47,55.5,69197.0,54.04,54.0595,53.9234,53.9525,69197.0
2024-12-09 15:00:00,55.5,55.5,55.41,55.42,112761.0,53.9525,53.9525,53.865,53.8748,112761.0
2024-12-09 15:30:00,55.41,55.43,55.37,55.38,147767.0,53.865,53.8845,53.8262,53.8359,147767.0
2024-12-10 09:30:00,55.14,55.26,54.94,54.98,99642.0,53.6026,53.7192,53.4081,53.447,99642.0
2024-12-10 10:00:00,54.99,54.99,54.87,54.87,30317.0,53.4568,53.4568,53.3401,53.3401,30317.0
2024-12-10 10:30:00,54.87,54.98,54.86,54.93,225624.0,53.3401,53.447,53.3304,53.3984,225624.0
2024-12-10 11:00:00,54.92,54.94,54.86,54.89,69892.0,53.3887,53.4081,53.3304,53.3595,69892.0
2024-12-10 11:30:00,54.88,54.9,54.85,54.89,38735.0,53.3498,53.3693,53.3207,53.3595,38735.0
2024-12-10 12:00:00,54.88,54.9,54.85,54.85,29895.0,53.3498,53.3693,53.3207,53.3207,29895.0
2024-12-10 12:30:00,54.85,54.89,54.85,54.85,27842.0,53.3207,53.3595,53.3207,53.3207,27842.0
2024-12-10 13:00:00,54.85,54.9,54.83,54.89,53659.0,53.3207,53.3693,53.3012,53.3595,53659.0
2024-12-10 13:30:00,54.89,54.92,54.88,54.91,29562.0,53.3595,53.3887,53.3498,53.379,29562.0
2024-12-10 14:00:00,54.9,54.93,54.88,54.91,72078.0,53.3693,53.3984,53.3498,53.379,72078.0
2024-12-10 14:30:00,54.9,54.91,54.87,54.89,138935.0,53.3693,53.379,53.3401,53.3595,138935.0
2024-12-10 15:00:00,54.9,54.9,54.82,54.83,44829.0,53.3693,53.3693,53.2915,53.3012,44829.0
2024-12-10 15:30:00,54.84,54.85,54.79,54.81,95894.0,53.3109,53.3207,53.2623,53.2818,95894.0
2024-12-11 09:30:00,55.06,55.1,54.98,55.02,67630.0,53.5248,53.5637,53.447,53.4859,67630.0
2024-12-11 10:00:00,55.0,55.03,54.95,54.97,106161.0,53.4665,53.4956,53.4179,53.4373,106161.0
2024-12-11 10:30:00,54.98,54.99,54.89,54.96,60932.0,53.447,53.4568,53.3595,53.4276,60932.0
2024-12-11 11:00:00,54.96,55.04,54.93,55.03,27839.0,53.4276,53.5054,53.3984,53.4956,27839.0
2024-12-11 11:30:00,55.04,55.11,55.02,55.1,42510.0,53.5054,53.5734,53.4859,53.5637,42510.0
2024-12-11 12:00:00,55.1,55.12,55.03,55.04,60559.0,53.5637,53.5831,53.4956,53.5054,60559.0
2024-12-11 12:30:00,55.04,55.08,55.04,55.06,7335.0,53.5054,53.5442,53.5054,53.5248,7335.0
2024-12-11 13:00:00,55.07,55.13,55.06,55.13,20037.0,53.5345,53.5929,53.5248,53.5929,20037.0
2024-12-11 13:30:00,55.12,55.13,55.03,55.03,20742.0,53.5831,53.5929,53.4956,53.4956,20742.0
2024-12-11 14:00:00,55.02,55.08,55.01,55.08,66450.0,53.4859,53.5442,53.4762,53.5442,66450.0
2024-12-11 14:30:00,55.08,55.14,55.06,55.14,139712.0,53.5442,53.6026,53.5248,53.6026,139712.0
2024-12-11 15:00:00,55.14,55.16,55.12,55.14,140840.0,53.6026,53.622,53.5831,53.6026,140840.0
2024-12-11 15:30:00,55.14,55.14,55.09,55.12,240059.0,53.6026,53.6026,53.554,53.5831,240059.0
2024-12-12 09:30:00,54.94,55.05,54.83,55.02,113216.0,53.4081,53.5151,53.3012,53.4859,113216.0
2024-12-12 10:00:00,55.02,55.03,54.87,54.88,64526.0,53.4859,53.4956,53.3401,53.3498,64526.0
2024-12-12 10:30:00,54.88,54.88,54.77,54.84,67659.0,53.3498,53.3498,53.2429,53.3109,67659.0
2024-12-12 11:00:00,54.84,54.9,54.83,54.89,83399.0,53.3109,53.3693,53.3012,53.3595,83399.0
2024-12-12 11:30:00,54.89,54.92,54.85,54.87,72312.0,53.3595,53.3887,53.3207,53.3401,72312.0
2024-12-12 12:00:00,54.86,54.96,54.85,54.89,112890.0,53.3304,53.4276,53.3207,53.3595,112890.0
2024-12-12 12:30:00,54.89,54.89,54.8,54.85,87440.0,53.3595,53.3595,53.2721,53.3207,87440.0
2024-12-12 13:00:00,54.84,54.87,54.79,54.82,106925.0,53.3109,53.3401,53.2623,53.2915,106925.0
2024-12-12 13:30:00,54.81,54.82,54.74,54.75,71029.0,53.2818,53.2915,53.2137,53.2234,71029.0
2024-12-12 14:00:00,54.73,54.78,54.68,54.69,91175.0,53.204,53.2526,53.1554,53.1651,91175.0
2024-12-12 14:30:00,54.69,54.72,54.67,54.69,86932.0,53.1651,53.1943,53.1457,53.1651,86932.0
2024-12-12 15:00:00,54.69,54.71,54.67,54.69,130499.0,53.1651,53.1846,53.1457,53.1651,130499.0
2024-12-12 15:30:00,54.69,54.71,54.65,54.69,87281.0,53.1651,53.1846,53.1262,53.1651,87281.0
2024-12-13 09:30:00,54.72,54.87,54.51,54.61,124265.0,53.1943,53.3401,52.9901,53.0873,124265.0
2024-12-13 10:00:00,54.6,54.6,54.52,54.55,35380.0,53.0776,53.0776,52.9999,53.029,35380.0
2024-12-13 10:30:00,54.55,54.57,54.47,54.48,129135.0,53.029,53.0485,52.9513,52.961,129135.0
2024-12-13 11:00:00,54.48,54.53,54.43,54.48,37195.0,52.961,53.0096,52.9124,52.961,37195.0
2024-12-13 11:30:00,54.48,54.55,54.48,54.53,49038.0,52.961,53.029,52.961,53.0096,49038.0
2024-12-13 12:00:00,54.53,54.55,54.48,54.5,82368.0,53.0096,53.029,52.961,52.9804,82368.0
2024-12-13 12:30:00,54.5,54.53,54.45,54.51,72028.0,52.9804,53.0096,52.9318,52.9901,72028.0
2024-12-13 13:00:00,54.51,54.57,54.49,54.57,125543.0,52.9901,53.0485,52.9707,53.0485,125543.0
2024-12-13 13:30:00,54.56,54.58,54.54,54.55,86224.0,53.0387,53.0582,53.0193,53.029,86224.0
2024-12-13 14:00:00,54.55,54.6,54.54,54.57,132442.0,53.029,53.0776,53.0193,53.0485,132442.0
2024-12-13 14:30:00,54.58,54.6,54.55,54.57,335825.0,53.0582,53.0776,53.029,53.0485,335825.0
2024-12-13 15:00:00,54.57,54.58,54.54,54.57,134384.0,53.0485,53.0582,53.0193,53.0485,134384.0
2024-12-13 15:30:00,54.57,54.59,54.54,54.56,76962.0,53.0485,53.0679,53.0193,53.0387,76962.0
2024-12-16 09:30:00,54.44,54.45,54.31,54.41,170276.0,52.9221,52.9318,52.7957,52.8929,170276.0
2024-12-16 10:00:00,54.42,54.49,54.38,54.43,130709.0,52.9026,52.9707,52.8638,52.9124,130709.0
2024-12-16 10:30:00,54.43,54.5,54.41,54.46,263272.0,52.9124,52.9804,52.8929,52.9415,263272.0
2024-12-16 11:00:00,54.45,54.45,54.38,54.38,22581.0,52.9318,52.9318,52.8638,52.8638,22581.0
2024-12-16 11:30:00,54.4,54.49,54.39,54.49,39135.0,52.8832,52.9707,52.8735,52.9707,39135.0
2024-12-16 12:00:00,54.5,54.54,54.47,54.51,22601.0,52.9804,53.0193,52.9513,52.9901,22601.0
2024-12-16 12:30:00,54.5,54.52,54.48,54.51,70057.0,52.9804,52.9999,52.961,52.9901,70057.0
2024-12-16 13:00:00,54.51,54.53,54.49,54.5,72867.0,52.9901,53.0096,52.9707,52.9804,72867.0
2024-12-16 13:30:00,54.51,54.53,54.47,54.53,140437.0,52.9901,53.0096,52.9513,53.0096,140437.0
2024-12-16 14:00:00,54.52,54.53,54.47,54.48,232759.0,52.9999,53.0096,52.9513,52.961,232759.0
2024-12-16 14:30:00,54.48,54.48,54.45,54.48,258237.0,52.961,52.961,52.9318,52.961,258237.0
2024-12-16 15:00:00,54.48,54.49,54.44,54.46,196212.0,52.961,52.9707,52.9221,52.9415,196212.0
2024-12-16 15:30:00,54.46,54.46,54.38,54.39,448248.0,52.9415,52.9415,52.8638,52.8735,448248.0
2024-12-17 09:30:00,53.39,53.41,53.25,53.38,20252.0,52.6469,52.6666,52.5088,52.637,20252.0
2024-12-17 10:00:00,53.43,53.44,53.35,53.4,99766.0,52.6863,52.6962,52.6074,52.6567,99766.0
2024-12-17 10:30:00,53.41,53.49,53.41,53.48,84004.0,52.6666,52.7455,52.6666,52.7356,84004.0
2024-12-17 11:00:00,53.48,53.51,53.42,53.45,152051.0,52.7356,52.7652,52.6765,52.706,152051.0
2024-12-17 11:30:00,53.44,53.54,53.43,53.54,59031.0,52.6962,52.7948,52.6863,52.7948,59031.0
2024-12-17 12:00:00,53.54,53.55,53.48,53.5,48074.0,52.7948,52.8047,52.7356,52.7554,48074.0
2024-12-17 12:30:00,53.51,53.59,53.5,53.58,81567.0,52.7652,52.8441,52.7554,52.8342,81567.0
2024-12-17 13:00:00,53.57,53.59,53.52,53.53,107384.0,52.8244,52.8441,52.7751,52.7849,107384.0
2024-12-17 13:30:00,53.54,53.57,53.51,53.52,64905.0,52.7948,52.8244,52.7652,52.7751,64905.0
2024-12-17 14:00:00,53.53,53.54,53.49,53.51,70863.0,52.7849,52.7948,52.7455,52.7652,70863.0
2024-12-17 14:30:00,53.5,53.51,53.46,53.46,82424.0,52.7554,52.7652,52.7159,52.7159,82424.0
2024-12-17 15:00:00,53.46,53.47,53.42,53.44,275881.0,52.7159,52.7258,52.6765,52.6962,275881.0
2024-12-17 15:30:00,53.45,53.47,53.41,53.44,211892.0,52.706,52.7258,52.6666,52.6962,211892.0
2024-12-18 09:30:00,53.45,53.49,53.4,53.44,160286.0,52.706,52.7455,52.6567,52.6962,160286.0
2024-12-18 10:00:00,53.45,53.48,53.42,53.45,61084.0,52.706,52.7356,52.6765,52.706,61084.0
2024-12-18 10:30:00,53.44,53.48,53.43,53.44,274965.0,52.6962,52.7356,52.6863,52.6962,274965.0
2024-12-18 11:00:00,53.44,53.44,53.35,53.4,80465.0,52.6962,52.6962,52.6074,52.6567,80465.0
2024-12-18 11:30:00,53.38,53.4,53.35,53.37,59060.0,52.637,52.6567,52.6074,52.6272,59060.0
2024-12-18 12:00:00,53.37,53.42,53.36,53.4,28619.0,52.6272,52.6765,52.6173,52.6567,28619.0
2024-12-18 12:30:00,53.4,53.44,53.39,53.39,253800.0,52.6567,52.6962,52.6469,52.6469,253800.0
2024-12-18 13:00:00,53.4,53.42,53.38,53.41,72042.0,52.6567,52.6765,52.637,52.6666,72042.0
2024-12-18 13:30:00,53.41,53.44,53.41,53.43,12604.0,52.6666,52.6962,52.6666,52.6863,12604.0
2024-12-18 14:00:00,53.41,53.41,52.93,52.93,41284.0,52.6666,52.6666,52.1933,52.1933,41284.0
2024-12-18 14:30:00,52.91,53.01,52.54,52.56,169223.0,52.1736,52.2722,51.8087,51.8284,169223.0
2024-12-18 15:00:00,52.57,52.62,52.33,52.35,170906.0,51.8383,51.8876,51.6016,51.6214,170906.0
2024-12-18 15:30:00,52.35,52.39,52.03,52.09,329349.0,51.6214,51.6608,51.3058,51.365,329349.0
2024-12-19 09:30:00,52.51,52.51,52.32,52.37,99867.0,51.7791,51.7791,51.5918,51.6411,99867.0
2024-12-19 10:00:00,52.36,52.37,52.21,52.21,50618.0,51.6312,51.6411,51.4833,51.4833,50618.0
2024-12-19 10:30:00,52.21,52.28,52.18,52.25,217323.0,51.4833,51.5523,51.4537,51.5228,217323.0
2024-12-19 11:00:00,52.24,52.3,52.14,52.29,29933.0,51.5129,51.5721,51.4143,51.5622,29933.0
2024-12-19 11:30:00,52.28,52.31,52.19,52.2,124603.0,51.5523,51.5819,51.4636,51.4734,124603.0
2024-12-19 12:00:00,52.2,52.21,52.13,52.15,90278.0,51.4734,51.4833,51.4044,51.4241,90278.0
2024-12-19 12:30:00,52.15,52.19,52.11,52.18,84642.0,51.4241,51.4636,51.3847,51.4537,84642.0
2024-12-19 13:00:00,52.19,52.26,52.1,52.26,305894.0,51.4636,51.5326,51.3748,51.5326,305894.0
2024-12-19 13:30:00,52.27,52.35,52.25,52.35,160248.0,51.5425,51.6214,51.5228,51.6214,160248.0
2024-12-19 14:00:00,52.34,52.35,52.21,52.24,150478.0,51.6115,51.6214,51.4833,51.5129,150478.0
2024-12-19 14:30:00,52.25,52.25,52.18,52.19,99116.0,51.5228,51.5228,51.4537,51.4636,99116.0
2024-12-19 15:00:00,52.19,52.25,52.16,52.22,438735.0,51.4636,51.5228,51.434,51.4932,438735.0
2024-12-19 15:30:00,52.22,52.23,52.09,52.12,388042.0,51.4932,51.503,51.365,51.3946,388042.0
2024-12-20 09:30:00,51.67,51.87,51.61,51.79,296669.0,50.9508,51.148,50.8917,51.0692,296669.0
2024-12-20 10:00:00,51.82,52.03,51.8,52.03,125583.0,51.0987,51.3058,51.079,51.3058,125583.0
2024-12-20 10:30:00,52.04,52.13,52.04,52.09,240436.0,51.3157,51.4044,51.3157,51.365,240436.0
2024-12-20 11:00:00,52.07,52.24,52.06,52.21,1936800.0,51.3453,51.5129,51.3354,51.4833,1936800.0
2024-12-20 11:30:00,52.2,52.34,52.17,52.33,104566.0,51.4734,51.6115,51.4439,51.6016,104566.0
2024-12-20 12:00:00,52.33,52.43,52.3,52.41,55162.0,51.6016,51.7002,51.5721,51.6805,55162.0
2024-12-20 12:30:00,52.41,52.42,52.33,52.39,111267.0,51.6805,51.6904,51.6016,51.6608,111267.0
2024-12-20 13:00:00,52.38,52.38,52.28,52.28,64554.0,51.6509,51.6509,51.5523,51.5523,64554.0
2024-12-20 13:30:00,52.28,52.4,52.28,52.37,33912.0,51.5523,51.6707,51.5523,51.6411,33912.0
2024-12-20 14:00:00,52.33,52.45,52.32,52.45,34095.0,51.6016,51.72,51.5918,51.72,34095.0
2024-12-20 14:30:00,52.44,52.45,52.38,52.39,162185.0,51.7101,51.72,51.6509,51.6608,162185.0
2024-12-20 15:00:00,52.39,52.39,52.29,52.3,95072.0,51.6608,51.6608,51.5622,51.5721,95072.0
2024-12-20 15:30:00,52.29,52.3,52.09,52.11,211686.0,51.5622,51.5721,51.365,51.3847,211686.0
2024-12-23 09:30:00,52.16,52.2,52.08,52.13,255454.0,51.434,51.4734,51.3551,51.4044,255454.0
2024-12-23 10:00:00,52.13,52.13,51.96,52.04,174711.0,51.4044,51.4044,51.2368,51.3157,174711.0
2024-12-23 10:30:00,52.05,52.1,51.97,52.0,36237.0,51.3255,51.3748,51.2466,51.2762,36237.0
2024-12-23 11:00:00,51.98,52.09,51.98,52.09,370655.0,51.2565,51.365,51.2565,51.365,370655.0
2024-12-23 11:30:00,52.1,52.24,52.08,52.23,148278.0,51.3748,51.5129,51.3551,51.503,148278.0
2024-12-23 12:00:00,52.24,52.28,52.21,52.25,204230.0,51.5129,51.5523,51.4833,51.5228,204230.0
2024-12-23 12:30:00,52.25,52.3,52.21,52.26,181345.0,51.5228,51.5721,51.4833,51.5326,181345.0
2024-12-23 13:00:00,52.26,52.32,52.26,52.3,272832.0,51.5326,51.5918,51.5326,51.5721,272832.0
2024-12-23 13:30:00,52.3,52.35,52.3,52.34,51973.0,51.5721,51.6214,51.5721,51.6115,51973.0
2024-12-23 14:00:00,52.34,52.36,52.32,52.35,54378.0,51.6115,51.6312,51.5918,51.6214,54378.0
2024-12-23 14:30:00,52.35,52.38,52.33,52.34,229753.0,51.6214,51.6509,51.6016,51.6115,229753.0
2024-12-23 15:00:00,52.34,52.37,52.28,52.37,108377.0,51.6115,51.6411,51.5523,51.6411,108377.0
2024-12-23 15:30:00,52.36,52.46,52.36,52.43,216237.0,51.6312,51.7298,51.6312,51.7002,216237.0
2024-12-24 09:30:00,52.64,52.64,52.33,52.43,99282.0,51.9073,51.9073,51.6016,51.7002,99282.0
2024-12-24 10:00:00,52.45,52.55,52.44,52.53,56828.0,51.72,51.8186,51.7101,51.7989,56828.0
2024-12-24 10:30:00,52.53,52.55,52.51,52.53,113883.0,51.7989,51.8186,51.7791,51.7989,113883.0
2024-12-24 11:00:00,52.53,52.54,52.49,52.54,32728.0,51.7989,51.8087,51.7594,51.8087,32728.0
2024-12-24 11:30:00,52.53,52.56,52.49,52.5,42023.0,51.7989,51.8284,51.7594,51.7693,42023.0
2024-12-24 12:00:00,52.5,52.6,52.49,52.6,82984.0,51.7693,51.8679,51.7594,51.8679,82984.0
2024-12-24 12:30:00,52.59,52.61,52.54,52.61,121190.0,51.858,51.8777,51.8087,51.8777,121190.0
2024-12-26 09:30:00,52.68,52.68,52.51,52.63,89968.0,51.9468,51.9468,51.7791,51.8975,89968.0
2024-12-26 10:00:00,52.63,52.68,52.61,52.67,404974.0,51.8975,51.9468,51.8777,51.9369,404974.0
2024-12-26 10:30:00,52.68,52.72,52.66,52.72,138604.0,51.9468,51.9862,51.927,51.9862,138604.0
2024-12-26 11:00:00,52.72,52.75,52.7,52.74,32867.0,51.9862,52.0158,51.9665,52.0059,32867.0
2024-12-26 11:30:00,52.74,52.79,52.72,52.78,53411.0,52.0059,52.0552,51.9862,52.0454,53411.0
2024-12-26 12:00:00,52.79,52.79,52.73,52.73,54482.0,52.0552,52.0552,51.9961,51.9961,54482.0
2024-12-26 12:30:00,52.73,52.76,52.66,52.69,47208.0,51.9961,52.0257,51.927,51.9566,47208.0
2024-12-26 13:00:00,52.71,52.77,52.71,52.76,38738.0,51.9763,52.0355,51.9763,52.0257,38738.0
2024-12-26 13:30:00,52.76,52.76,52.72,52.75,71267.0,52.0257,52.0257,51.9862,52.0158,71267.0
2024-12-26 14:00:00,52.74,52.74,52.68,52.69,41946.0,52.0059,52.0059,51.9468,51.9566,41946.0
2024-12-26 14:30:00,52.69,52.74,52.67,52.71,64527.0,51.9566,52.0059,51.9369,51.9763,64527.0
2024-12-26 15:00:00,52.7,52.74,52.69,52.73,87295.0,51.9665,52.0059,51.9566,51.9961,87295.0
2024-12-26 15:30:00,52.73,52.76,52.7,52.72,91432.0,51.9961,52.0257,51.9665,51.9862,91432.0
2024-12-27 09:30:00,52.54,52.64,52.5,52.61,84329.0,51.8087,51.9073,51.7693,51.8777,84329.0
2024-12-27 10:00:00,52.59,52.59,52.39,52.45,199765.0,51.858,51.858,51.6608,51.72,199765.0
2024-12-27 10:30:00,52.43,52.59,52.41,52.57,78655.0,51.7002,51.858,51.6805,51.8383,78655.0
2024-12-27 11:00:00,52.57,52.62,52.51,52.62,84262.0,51.8383,51.8876,51.7791,51.8876,84262.0
2024-12-27 11:30:00,52.62,52.64,52.46,52.47,29297.0,51.8876,51.9073,51.7298,51.7397,29297.0
2024-12-27 12:00:00,52.47,52.48,52.41,52.44,489764.0,51.7397,51.7496,51.6805,51.7101,489764.0
2024-12-27 12:30:00,52.43,52.48,52.39,52.48,60411.0,51.7002,51.7496,51.6608,51.7496,60411.0
2024-12-27 13:00:00,52.48,52.54,52.47,52.51,62985.0,51.7496,51.8087,51.7397,51.7791,62985.0
2024-12-27 13:30:00,52.5,52.6,52.49,52.59,74105.0,51.7693,51.8679,51.7594,51.858,74105.0
2024-12-27 14:00:00,52.59,52.62,52.56,52.57,132867.0,51.858,51.8876,51.8284,51.8383,132867.0
2024-12-27 14:30:00,52.58,52.65,52.56,52.64,110978.0,51.8482,51.9172,51.8284,51.9073,110978.0
2024-12-27 15:00:00,52.64,52.64,52.53,52.54,66534.0,51.9073,51.9073,51.7989,51.8087,66534.0
2024-12-27 15:30:00,52.54,52.61,52.5,52.59,120308.0,51.8087,51.8777,51.7693,51.858,120308.0
2024-12-30 09:30:00,52.3,52.3,52.09,52.11,202252.0,51.5721,51.5721,51.365,51.3847,202252.0
2024-12-30 10:00:00,52.09,52.16,52.04,52.06,65853.0,51.365,51.434,51.3157,51.3354,65853.0
2024-12-30 10:30:00,52.06,52.13,52.01,52.09,230406.0,51.3354,51.4044,51.2861,51.365,230406.0
2024-12-30 11:00:00,52.09,52.18,52.07,52.12,141887.0,51.365,51.4537,51.3453,51.3946,141887.0
2024-12-30 11:30:00,52.12,52.19,52.09,52.17,52369.0,51.3946,51.4636,51.365,51.4439,52369.0
2024-12-30 12:00:00,52.17,52.28,52.17,52.28,49006.0,51.4439,51.5523,51.4439,51.5523,49006.0
2024-12-30 12:30:00,52.27,52.34,52.25,52.33,78139.0,51.5425,51.6115,51.5228,51.6016,78139.0
2024-12-30 13:00:00,52.32,52.38,52.28,52.32,47590.0,51.5918,51.6509,51.5523,51.5918,47590.0
2024-12-30 13:30:00,52.31,52.39,52.3,52.38,29276.0,51.5819,51.6608,51.5721,51.6509,29276.0
2024-12-30 14:00:00,52.38,52.39,52.29,52.34,73572.0,51.6509,51.6608,51.5622,51.6115,73572.0
2024-12-30 14:30:00,52.34,52.37,52.33,52.34,460186.0,51.6115,51.6411,51.6016,51.6115,460186.0
2024-12-30 15:00:00,52.34,52.38,52.31,52.31,63466.0,51.6115,51.6509,51.5819,51.5819,63466.0
2024-12-30 15:30:00,52.31,52.33,52.21,52.22,170504.0,51.5819,51.6016,51.4833,51.4932,170504.0
2024-12-31 09:30:00,52.32,52.58,52.21,52.36,100747.0,51.5918,51.8482,51.4833,51.6312,100747.0
2024-12-31 10:00:00,52.35,52.41,52.28,52.35,258143.0,51.6214,51.6805,51.5523,51.6214,258143.0
2024-12-31 10:30:00,52.35,52.39,52.28,52.28,86517.0,51.6214,51.6608,51.5523,51.5523,86517.0
2024-12-31 11:00:00,52.28,52.3,52.18,52.19,619355.0,51.5523,51.5721,51.4537,51.4636,619355.0
2024-12-31 11:30:00,52.19,52.23,52.16,52.19,75832.0,51.4636,51.503,51.434,51.4636,75832.0
2024-12-31 12:00:00,52.19,52.21,52.1,52.1,135338.0,51.4636,51.4833,51.3748,51.3748,135338.0
2024-12-31 12:30:00,52.1,52.2,52.06,52.19,74801.0,51.3748,51.4734,51.3354,51.4636,74801.0
2024-12-31 13:00:00,52.19,52.22,52.07,52.09,59701.0,51.4636,51.4932,51.3453,51.365,59701.0
2024-12-31 13:30:00,52.08,52.17,52.07,52.12,88693.0,51.3551,51.4439,51.3453,51.3946,88693.0
2024-12-31 14:00:00,52.11,52.19,52.07,52.11,105738.0,51.3847,51.4636,51.3453,51.3847,105738.0
2024-12-31 14:30:00,52.1,52.18,52.08,52.18,85830.0,51.3748,51.4537,51.3551,51.4537,85830.0
2024-12-31 15:00:00,52.18,52.25,52.13,52.25,110239.0,51.4537,51.5228,51.4044,51.5228,110239.0
2024-12-31 15:30:00,52.25,52.25,52.11,52.15,686860.0,51.5228,51.5228,51.3847,51.4241,686860.0
2025-01-02 09:30:00,52.22,52.33,52.16,52.3,207950.0,51.4932,51.6016,51.434,51.5721,207950.0
2025-01-02 10:00:00,52.31,52.34,52.21,52.26,199115.0,51.5819,51.6115,51.4833,51.5326,199115.0
2025-01-02 10:30:00,52.25,52.36,52.19,52.28,88054.0,51.5228,51.6312,51.4636,51.5523,88054.0
2025-01-02 11:00:00,52.28,52.3,52.11,52.23,103722.0,51.5523,51.5721,51.3847,51.503,103722.0
2025-01-02 11:30:00,52.22,52.28,52.19,52.23,21761.0,51.4932,51.5523,51.4636,51.503,21761.0
2025-01-02 12:00:00,52.23,52.28,52.07,52.07,57105.0,51.503,51.5523,51.3453,51.3453,57105.0
2025-01-02 12:30:00,52.07,52.07,51.92,52.05,78662.0,51.3453,51.3453,51.1973,51.3255,78662.0
2025-01-02 13:00:00,52.05,52.05,51.94,51.98,149550.0,51.3255,51.3255,51.2171,51.2565,149550.0
2025-01-02 13:30:00,51.98,51.99,51.9,51.94,86655.0,51.2565,51.2664,51.1776,51.2171,86655.0
2025-01-02 14:00:00,51.96,52.02,51.92,52.01,59949.0,51.2368,51.296,51.1973,51.2861,59949.0
2025-01-02 14:30:00,52.0,52.02,51.94,51.95,96012.0,51.2762,51.296,51.2171,51.2269,96012.0
2025-01-02 15:00:00,51.94,52.09,51.94,52.08,40682.0,51.2171,51.365,51.2171,51.3551,40682.0
2025-01-02 15:30:00,52.06,52.11,52.01,52.05,106984.0,51.3354,51.3847,51.2861,51.3255,106984.0
2025-01-03 09:30:00,52.24,52.33,52.17,52.22,37155.0,51.5129,51.6016,51.4439,51.4932,37155.0
2025-01-03 10:00:00,52.23,52.27,52.07,52.16,20640.0,51.503,51.5425,51.3453,51.434,20640.0
2025-01-03 10:30:00,52.15,52.24,52.14,52.22,162483.0,51.4241,51.5129,51.4143,51.4932,162483.0
2025-01-03 11:00:00,52.22,52.24,52.17,52.24,28836.0,51.4932,51.5129,51.4439,51.5129,28836.0
2025-01-03 11:30:00,52.26,52.29,52.25,52.26,16555.0,51.5326,51.5622,51.5228,51.5326,16555.0
2025-01-03 12:00:00,52.26,52.33,52.26,52.27,37828.0,51.5326,51.6016,51.5326,51.5425,37828.0
2025-01-03 12:30:00,52.28,52.3,52.26,52.28,46507.0,51.5523,51.5721,51.5326,51.5523,46507.0
2025-01-03 13:00:00,52.26,52.33,52.25,52.33,14609.0,51.5326,51.6016,51.5228,51.6016,14609.0
2025-01-03 13:30:00,52.32,52.34,52.27,52.3,68119.0,51.5918,51.6115,51.5425,51.5721,68119.0
2025-01-03 14:00:00,52.3,52.37,52.29,52.35,144897.0,51.5721,51.6411,51.5622,51.6214,144897.0
2025-01-03 14:30:00,52.34,52.38,52.31,52.32,42550.0,51.6115,51.6509,51.5819,51.5918,42550.0
2025-01-03 15:00:00,52.33,52.36,52.29,52.34,23822.0,51.6016,51.6312,51.5622,51.6115,23822.0
2025-01-03 15:30:00,52.33,52.35,52.3,52.34,141712.0,51.6016,51.6214,51.5721,51.6115,141712.0
2025-01-06 09:30:00,52.69,52.96,52.69,52.94,59569.0,51.9566,52.2229,51.9566,52.2031,59569.0
2025-01-06 10:00:00,52.93,52.98,52.89,52.94,20208.0,52.1933,52.2426,52.1538,52.2031,20208.0
2025-01-06 10:30:00,52.95,52.96,52.82,52.92,78642.0,52.213,52.2229,52.0848,52.1834,78642.0
2025-01-06 11:00:00,52.93,52.99,52.89,52.98,656349.0,52.1933,52.2525,52.1538,52.2426,656349.0
2025-01-06 11:30:00,52.98,53.03,52.95,52.98,40788.0,52.2426,52.2919,52.213,52.2426,40788.0
2025-01-06 12:00:00,52.98,52.98,52.88,52.89,75953.0,52.2426,52.2426,52.144,52.1538,75953.0
2025-01-06 12:30:00,52.89,52.89,52.78,52.84,463919.0,52.1538,52.1538,52.0454,52.1045,463919.0
2025-01-06 13:00:00,52.84,52.84,52.75,52.8,107112.0,52.1045,52.1045,52.0158,52.0651,107112.0
2025-01-06 13:30:00,52.81,52.82,52.72,52.72,219953.0,52.075,52.0848,51.9862,51.9862,219953.0
2025-01-06 14:00:00,52.71,52.77,52.68,52.74,79386.0,51.9763,52.0355,51.9468,52.0059,79386.0
2025-01-06 14:30:00,52.73,52.77,52.69,52.7,66268.0,51.9961,52.0355,51.9566,51.9665,66268.0
2025-01-06 15:00:00,52.69,52.73,52.66,52.69,163294.0,51.9566,51.9961,51.927,51.9566,163294.0
2025-01-06 15:30:00,52.7,52.72,52.65,52.72,178679.0,51.9665,51.9862,51.9172,51.9862,178679.0
2025-01-07 09:30:00,53.08,53.19,52.99,52.99,30690.0,52.3412,52.4497,52.2525,52.2525,30690.0
2025-01-07 10:00:00,52.96,52.96,52.7,52.88,39003.0,52.2229,52.2229,51.9665,52.144,39003.0
2025-01-07 10:30:00,52.86,52.87,52.64,52.8,32537.0,52.1243,52.1341,51.9073,52.0651,32537.0
2025-01-07 11:00:00,52.82,52.84,52.76,52.81,23567.0,52.0848,52.1045,52.0257,52.075,23567.0
2025-01-07 11:30:00,52.81,52.86,52.73,52.74,41634.0,52.075,52.1243,51.9961,52.0059,41634.0
2025-01-07 12:00:00,52.74,52.82,52.72,52.74,15141.0,52.0059,52.0848,51.9862,52.0059,15141.0
2025-01-07 12:30:00,52.76,52.8,52.68,52.77,338928.0,52.0257,52.0651,51.9468,52.0355,338928.0
2025-01-07 13:00:00,52.77,52.83,52.77,52.82,32833.0,52.0355,52.0947,52.0355,52.0848,32833.0
2025-01-07 13:30:00,52.82,52.82,52.7,52.72,23810.0,52.0848,52.0848,51.9665,51.9862,23810.0
2025-01-07 14:00:00,52.71,52.76,52.71,52.74,71065.0,51.9763,52.0257,51.9763,52.0059,71065.0
2025-01-07 14:30:00,52.74,52.74,52.65,52.66,32271.0,52.0059,52.0059,51.9172,51.927,32271.0
2025-01-07 15:00:00,52.66,52.66,52.52,52.53,19544.0,51.927,51.927,51.789,51.7989,19544.0
2025-01-07 15:30:00,52.53,52.59,52.47,52.54,87476.0,51.7989,51.858,51.7397,51.8087,87476.0
2025-01-08 09:30:00,52.3,52.3,52.1,52.19,161780.0,51.5721,51.5721,51.3748,51.4636,161780.0
2025-01-08 10:00:00,52.19,52.34,52.18,52.23,93823.0,51.4636,51.6115,51.4537,51.503,93823.0
2025-01-08 10:30:00,52.23,52.35,52.22,52.34,78705.0,51.503,51.6214,51.4932,51.6115,78705.0
2025-01-08 11:00:00,52.35,52.4,52.29,52.36,98310.0,51.6214,51.6707,51.5622,51.6312,98310.0
2025-01-08 11:30:00,52.36,52.46,52.35,52.46,32412.0,51.6312,51.7298,51.6214,51.7298,32412.0
2025-01-08 12:00:00,52.46,52.46,52.22,52.23,29424.0,51.7298,51.7298,51.4932,51.503,29424.0
2025-01-08 12:30:00,52.23,52.31,52.21,52.3,52360.0,51.503,51.5819,51.4833,51.5721,52360.0
2025-01-08 13:00:00,52.3,52.43,52.29,52.42,44523.0,51.5721,51.7002,51.5622,51.6904,44523.0
2025-01-08 13:30:00,52.4,52.43,52.28,52.33,49237.0,51.6707,51.7002,51.5523,51.6016,49237.0
2025-01-08 14:00:00,52.33,52.51,52.3,52.51,30287.0,51.6016,51.7791,51.5721,51.7791,30287.0
2025-01-08 14:30:00,52.5,52.5,52.38,52.4,48260.0,51.7693,51.7693,51.6509,51.6707,48260.0
2025-01-08 15:00:00,52.4,52.45,52.38,52.45,27679.0,51.6707,51.72,51.6509,51.72,27679.0
2025-01-08 15:30:00,52.45,52.51,52.41,52.47,44902.0,51.72,51.7791,51.6805,51.7397,44902.0
2025-01-10 09:30:00,52.52,52.52,51.75,51.77,58280.0,51.789,51.789,51.0297,51.0494,58280.0
2025-01-10 10:00:00,51.73,51.8,51.55,51.8,78386.0,51.01,51.079,50.8325,51.079,78386.0
2025-01-10 10:30:00,51.77,51.82,51.65,51.65,40144.0,51.0494,51.0987,50.9311,50.9311,40144.0
2025-01-10 11:00:00,51.65,51.65,51.53,51.55,50794.0,50.9311,50.9311,50.8128,50.8325,50794.0
2025-01-10 11:30:00,51.55,51.61,51.5,51.52,366519.0,50.8325,50.8917,50.7832,50.8029,366519.0
2025-01-10 12:00:00,51.52,51.58,51.5,51.58,69378.0,50.8029,50.8621,50.7832,50.8621,69378.0
2025-01-10 12:30:00,51.58,51.71,51.58,51.71,188269.0,50.8621,50.9903,50.8621,50.9903,188269.0
2025-01-10 13:00:00,51.7,51.77,51.66,51.75,138267.0,50.9804,51.0494,50.941,51.0297,138267.0
2025-01-10 13:30:00,51.75,51.79,51.71,51.79,200476.0,51.0297,51.0692,50.9903,51.0692,200476.0
2025-01-10 14:00:00,51.79,51.79,51.66,51.71,285202.0,51.0692,51.0692,50.941,50.9903,285202.0
2025-01-10 14:30:00,51.7,51.72,51.66,51.69,53178.0,50.9804,51.0001,50.941,50.9705,53178.0
2025-01-10 15:00:00,51.69,51.7,51.57,51.58,101697.0,50.9705,50.9804,50.8522,50.8621,101697.0
2025-01-10 15:30:00,51.59,51.61,51.55,51.6,169333.0,50.8719,50.8917,50.8325,50.8818,169333.0
2025-01-13 09:30:00,51.08,51.26,51.08,51.25,26075.0,50.369,50.5465,50.369,50.5367,26075.0
2025-01-13 10:00:00,51.25,51.26,51.17,51.17,26167.0,50.5367,50.5465,50.4578,50.4578,26167.0
2025-01-13 10:30:00,51.18,51.3,51.17,51.24,26416.0,50.4676,50.586,50.4578,50.5268,26416.0
2025-01-13 11:00:00,51.23,51.23,51.17,51.2,596850.0,50.5169,50.5169,50.4578,50.4874,596850.0
2025-01-13 11:30:00,51.2,51.23,51.13,51.13,149850.0,50.4874,50.5169,50.4183,50.4183,149850.0
2025-01-13 12:00:00,51.12,51.25,51.12,51.22,63020.0,50.4085,50.5367,50.4085,50.5071,63020.0
2025-01-13 12:30:00,51.21,51.3,51.2,51.3,57793.0,50.4972,50.586,50.4874,50.586,57793.0
2025-01-13 13:00:00,51.29,51.31,51.27,51.3,15078.0,50.5761,50.5958,50.5564,50.586,15078.0
2025-01-13 13:30:00,51.32,51.36,51.3,51.33,29824.0,50.6057,50.6451,50.586,50.6156,29824.0
2025-01-13 14:00:00,51.32,51.34,51.26,51.34,48321.0,50.6057,50.6254,50.5465,50.6254,48321.0
2025-01-13 14:30:00,51.33,51.35,51.27,51.31,36429.0,50.6156,50.6353,50.5564,50.5958,36429.0
2025-01-13 15:00:00,51.29,51.33,51.28,51.3,218780.0,50.5761,50.6156,50.5663,50.586,218780.0
2025-01-13 15:30:00,51.3,51.39,51.3,51.39,82831.0,50.586,50.6747,50.586,50.6747,82831.0
2025-01-14 09:30:00,51.69,51.72,51.48,51.48,144360.0,50.9705,51.0001,50.7635,50.7635,144360.0
2025-01-14 10:00:00,51.52,51.67,51.51,51.59,26504.0,50.8029,50.9508,50.7931,50.8719,26504.0
2025-01-14 10:30:00,51.59,51.68,51.58,51.63,76260.0,50.8719,50.9607,50.8621,50.9114,76260.0
2025-01-14 11:00:00,51.63,51.64,51.55,51.58,32031.0,50.9114,50.9212,50.8325,50.8621,32031.0
2025-01-14 11:30:00,51.57,51.6,51.47,51.47,24901.0,50.8522,50.8818,50.7536,50.7536,24901.0
2025-01-14 12:00:00,51.47,51.53,51.44,51.51,27641.0,50.7536,50.8128,50.724,50.7931,27641.0
2025-01-14 12:30:00,51.51,51.56,51.46,51.55,23247.0,50.7931,50.8424,50.7437,50.8325,23247.0
2025-01-14 13:00:00,51.55,51.66,51.54,51.66,23070.0,50.8325,50.941,50.8226,50.941,23070.0
2025-01-14 13:30:00,51.65,51.76,51.63,51.73,39759.0,50.9311,51.0396,50.9114,51.01,39759.0
2025-01-14 14:00:00,51.72,51.76,51.7,51.73,70464.0,51.0001,51.0396,50.9804,51.01,70464.0
2025-01-14 14:30:00,51.74,51.77,51.59,51.6,166795.0,51.0199,51.0494,50.8719,50.8818,166795.0
2025-01-14 15:00:00,51.61,51.64,51.53,51.64,125841.0,50.8917,50.9212,50.8128,50.9212,125841.0
2025-01-14 15:30:00,51.64,51.71,51.6,51.7,105869.0,50.9212,50.9903,50.8818,50.9804,105869.0
2025-01-15 09:30:00,52.24,52.38,52.24,52.35,59180.0,51.5129,51.6509,51.5129,51.6214,59180.0
2025-01-15 10:00:00,52.34,52.38,52.26,52.36,32631.0,51.6115,51.6509,51.5326,51.6312,32631.0
2025-01-15 10:30:00,52.38,52.39,52.26,52.29,28240.0,51.6509,51.6608,51.5326,51.5622,28240.0
2025-01-15 11:00:00,52.3,52.32,52.23,52.25,36646.0,51.5721,51.5918,51.503,51.5228,36646.0
2025-01-15 11:30:00,52.24,52.24,52.12,52.18,40651.0,51.5129,51.5129,51.3946,51.4537,40651.0
2025-01-15 12:00:00,52.19,52.25,52.18,52.23,48894.0,51.4636,51.5228,51.4537,51.503,48894.0
2025-01-15 12:30:00,52.23,52.27,52.2,52.2,17901.0,51.503,51.5425,51.4734,51.4734,17901.0
2025-01-15 13:00:00,52.21,52.28,52.21,52.27,7054.0,51.4833,51.5523,51.4833,51.5425,7054.0
2025-01-15 13:30:00,52.28,52.31,52.27,52.3,9872.0,51.5523,51.5819,51.5425,51.5721,9872.0
2025-01-15 14:00:00,52.3,52.34,52.27,52.34,1191186.0,51.5721,51.6115,51.5425,51.6115,1191186.0
2025-01-15 14:30:00,52.34,52.37,52.33,52.36,54628.0,51.6115,51.6411,51.6016,51.6312,54628.0
2025-01-15 15:00:00,52.35,52.39,52.34,52.39,60445.0,51.6214,51.6608,51.6115,51.6608,60445.0
2025-01-15 15:30:00,52.38,52.39,52.31,52.31,138340.0,51.6509,51.6608,51.5819,51.5819,138340.0
2025-01-16 09:30:00,52.5,52.5,52.37,52.37,37455.0,51.7693,51.7693,51.6411,51.6411,37455.0
2025-01-16 10:00:00,52.37,52.48,52.32,52.43,145424.0,51.6411,51.7496,51.5918,51.7002,145424.0
2025-01-16 10:30:00,52.42,52.5,52.41,52.5,56776.0,51.6904,51.7693,51.6805,51.7693,56776.0
2025-01-16 11:00:00,52.5,52.57,52.45,52.53,157442.0,51.7693,51.8383,51.72,51.7989,157442.0
2025-01-16 11:30:00,52.54,52.59,52.51,52.57,31233.0,51.8087,51.858,51.7791,51.8383,31233.0
2025-01-16 12:00:00,52.57,52.67,52.56,52.65,28265.0,51.8383,51.9369,51.8284,51.9172,28265.0
2025-01-16 12:30:00,52.64,52.65,52.52,52.54,1740661.0,51.9073,51.9172,51.789,51.8087,1740661.0
2025-01-16 13:00:00,52.54,52.56,52.5,52.5,30898.0,51.8087,51.8284,51.7693,51.7693,30898.0
2025-01-16 13:30:00,52.49,52.5,52.43,52.45,166196.0,51.7594,51.7693,51.7002,51.72,166196.0
2025-01-16 14:00:00,52.45,52.53,52.44,52.51,45817.0,51.72,51.7989,51.7101,51.7791,45817.0
2025-01-16 14:30:00,52.52,52.53,52.48,52.52,84221.0,51.789,51.7989,51.7496,51.789,84221.0
2025-01-16 15:00:00,52.53,52.54,52.48,52.5,102519.0,51.7989,51.8087,51.7496,51.7693,102519.0
2025-01-16 15:30:00,52.5,52.53,52.45,52.46,165839.0,51.7693,51.7989,51.72,51.7298,165839.0
2025-01-17 09:30:00,52.64,52.88,52.63,52.88,118520.0,51.9073,52.144,51.8975,52.144,118520.0
2025-01-17 10:00:00,52.86,53.03,52.86,52.9,99695.0,52.1243,52.2919,52.1243,52.1637,99695.0
2025-01-17 10:30:00,52.91,52.92,52.86,52.9,212946.0,52.1736,52.1834,52.1243,52.1637,212946.0
2025-01-17 11:00:00,52.9,52.9,52.84,52.86,40804.0,52.1637,52.1637,52.1045,52.1243,40804.0
2025-01-17 11:30:00,52.86,52.89,52.82,52.83,34160.0,52.1243,52.1538,52.0848,52.0947,34160.0
2025-01-17 12:00:00,52.83,52.85,52.8,52.83,12654.0,52.0947,52.1144,52.0651,52.0947,12654.0
2025-01-17 12:30:00,52.84,52.85,52.78,52.79,89505.0,52.1045,52.1144,52.0454,52.0552,89505.0
2025-01-17 13:00:00,52.78,52.8,52.76,52.78,18318.0,52.0454,52.0651,52.0257,52.0454,18318.0
2025-01-17 13:30:00,52.76,52.77,52.73,52.76,21920.0,52.0257,52.0355,51.9961,52.0257,21920.0
2025-01-17 14:00:00,52.75,52.77,52.72,52.73,24122.0,52.0158,52.0355,51.9862,51.9961,24122.0
2025-01-17 14:30:00,52.73,52.76,52.71,52.72,168496.0,51.9961,52.0257,51.9763,51.9862,168496.0
2025-01-17 15:00:00,52.72,52.74,52.68,52.73,22939.0,51.9862,52.0059,51.9468,51.9961,22939.0
2025-01-17 15:30:00,52.73,52.76,52.7,52.73,170547.0,51.9961,52.0257,51.9665,51.9961,170547.0
2025-01-21 09:30:00,53.31,53.35,53.2,53.29,200013.0,52.568,52.6074,52.4595,52.5483,200013.0
2025-01-21 10:00:00,53.29,53.34,53.22,53.34,163000.0,52.5483,52.5976,52.4793,52.5976,163000.0
2025-01-21 10:30:00,53.33,53.41,53.31,53.35,108996.0,52.5877,52.6666,52.568,52.6074,108996.0
2025-01-21 11:00:00,53.34,53.49,53.33,53.49,56423.0,52.5976,52.7455,52.5877,52.7455,56423.0
2025-01-21 11:30:00,53.5,53.54,53.46,53.54,594924.0,52.7554,52.7948,52.7159,52.7948,594924.0
2025-01-21 12:00:00,53.53,53.57,53.51,53.57,78170.0,52.7849,52.8244,52.7652,52.8244,78170.0
2025-01-21 12:30:00,53.56,53.58,53.55,53.57,135073.0,52.8145,52.8342,52.8047,52.8244,135073.0
2025-01-21 13:00:00,53.57,53.59,53.54,53.58,74878.0,52.8244,52.8441,52.7948,52.8342,74878.0
2025-01-21 13:30:00,53.58,53.6,53.56,53.59,91307.0,52.8342,52.854,52.8145,52.8441,91307.0
2025-01-21 14:00:00,53.58,53.6,53.52,53.55,353368.0,52.8342,52.854,52.7751,52.8047,353368.0
2025-01-21 14:30:00,53.54,53.55,53.51,53.55,109334.0,52.7948,52.8047,52.7652,52.8047,109334.0
2025-01-21 15:00:00,53.54,53.58,53.53,53.58,24644.0,52.7948,52.8342,52.7849,52.8342,24644.0
2025-01-21 15:30:00,53.58,53.61,53.54,53.6,165168.0,52.8342,52.8638,52.7948,52.854,165168.0
2025-01-22 09:30:00,53.71,53.71,53.57,53.65,46713.0,52.9624,52.9624,52.8244,52.9033,46713.0
2025-01-22 10:00:00,53.62,53.66,53.59,53.63,11639.0,52.8737,52.9131,52.8441,52.8835,11639.0
2025-01-22 10:30:00,53.6,53.65,53.57,53.58,96312.0,52.854,52.9033,52.8244,52.8342,96312.0
2025-01-22 11:00:00,53.58,53.6,53.56,53.6,36646.0,52.8342,52.854,52.8145,52.854,36646.0
2025-01-22 11:30:00,53.61,53.69,53.61,53.67,48572.0,52.8638,52.9427,52.8638,52.923,48572.0
2025-01-22 12:00:00,53.68,53.68,53.64,53.65,74031.0,52.9328,52.9328,52.8934,52.9033,74031.0
2025-01-22 12:30:00,53.65,53.67,53.61,53.61,25663.0,52.9033,52.923,52.8638,52.8638,25663.0
2025-01-22 13:00:00,53.62,53.67,53.59,53.64,100396.0,52.8737,52.923,52.8441,52.8934,100396.0
2025-01-22 13:30:00,53.65,53.66,53.59,53.61,66680.0,52.9033,52.9131,52.8441,52.8638,66680.0
2025-01-22 14:00:00,53.6,53.62,53.59,53.6,55858.0,52.854,52.8737,52.8441,52.854,55858.0
2025-01-22 14:30:00,53.6,53.62,53.59,53.6,14336.0,52.854,52.8737,52.8441,52.854,14336.0
2025-01-22 15:00:00,53.61,53.62,53.58,53.58,23936.0,52.8638,52.8737,52.8342,52.8342,23936.0
2025-01-22 15:30:00,53.59,53.59,53.5,53.52,24293.0,52.8441,52.8441,52.7554,52.7751,24293.0
2025-01-23 09:30:00,53.54,53.59,53.51,53.58,92301.0,52.7948,52.8441,52.7652,52.8342,92301.0
2025-01-23 10:00:00,53.59,53.6,53.56,53.57,29615.0,52.8441,52.854,52.8145,52.8244,29615.0
2025-01-23 10:30:00,53.57,53.61,53.55,53.6,249663.0,52.8244,52.8638,52.8047,52.854,249663.0
2025-01-23 11:00:00,53.6,53.68,53.49,53.68,150764.0,52.854,52.9328,52.7455,52.9328,150764.0
2025-01-23 11:30:00,53.69,53.78,53.66,53.73,68272.0,52.9427,53.0315,52.9131,52.9822,68272.0
2025-01-23 12:00:00,53.73,53.78,53.7,53.75,57344.0,52.9822,53.0315,52.9526,53.0019,57344.0
2025-01-23 12:30:00,53.76,53.85,53.75,53.84,36851.0,53.0117,53.1005,53.0019,53.0906,36851.0
2025-01-23 13:00:00,53.84,53.87,53.82,53.82,101601.0,53.0906,53.1202,53.0709,53.0709,101601.0
2025-01-23 13:30:00,53.82,53.83,53.79,53.8,176219.0,53.0709,53.0808,53.0413,53.0512,176219.0
2025-01-23 14:00:00,53.8,53.82,53.76,53.79,30075.0,53.0512,53.0709,53.0117,53.0413,30075.0
2025-01-23 14:30:00,53.8,53.83,53.79,53.8,17760.0,53.0512,53.0808,53.0413,53.0512,17760.0
2025-01-23 15:00:00,53.79,53.86,53.77,53.83,30076.0,53.0413,53.1103,53.0216,53.0808,30076.0
2025-01-23 15:30:00,53.83,53.86,53.79,53.85,681373.0,53.0808,53.1103,53.0413,53.1005,681373.0
2025-01-24 09:30:00,54.07,54.24,54.05,54.07,55272.0,53.3174,53.4851,53.2977,53.3174,55272.0
2025-01-24 10:00:00,54.08,54.12,54.03,54.08,52519.0,53.3273,53.3667,53.278,53.3273,52519.0
2025-01-24 10:30:00,54.08,54.18,54.08,54.16,124886.0,53.3273,53.4259,53.3273,53.4062,124886.0
2025-01-24 11:00:00,54.15,54.24,54.15,54.23,37952.0,53.3963,53.4851,53.3963,53.4752,37952.0
2025-01-24 11:30:00,54.23,54.28,54.21,54.22,43783.0,53.4752,53.5245,53.4555,53.4653,43783.0
2025-01-24 12:00:00,54.22,54.28,54.2,54.24,71616.0,53.4653,53.5245,53.4456,53.4851,71616.0
2025-01-24 12:30:00,54.23,54.27,54.2,54.2,68937.0,53.4752,53.5146,53.4456,53.4456,68937.0
2025-01-24 13:00:00,54.19,54.2,54.16,54.17,16861.0,53.4357,53.4456,53.4062,53.416,16861.0
2025-01-24 13:30:00,54.18,54.18,54.1,54.12,7133.0,53.4259,53.4259,53.347,53.3667,7133.0
2025-01-24 14:00:00,54.11,54.17,54.1,54.16,44391.0,53.3569,53.416,53.347,53.4062,44391.0
2025-01-24 14:30:00,54.15,54.19,54.15,54.16,18333.0,53.3963,53.4357,53.3963,53.4062,18333.0
2025-01-24 15:00:00,54.16,54.18,54.13,54.13,66764.0,53.4062,53.4259,53.3766,53.3766,66764.0
2025-01-24 15:30:00,54.14,54.15,54.1,54.13,130066.0,53.3864,53.3963,53.347,53.3766,130066.0
2025-01-27 09:30:00,53.87,53.87,53.69,53.83,219987.0,53.1202,53.1202,52.9427,53.0808,219987.0
2025-01-27 10:00:00,53.84,53.85,53.72,53.82,76122.0,53.0906,53.1005,52.9723,53.0709,76122.0
2025-01-27 10:30:00,53.81,53.84,53.76,53.8,49707.0,53.061,53.0906,53.0117,53.0512,49707.0
2025-01-27 11:00:00,53.78,53.82,53.73,53.75,351140.0,53.0315,53.0709,52.9822,53.0019,351140.0
2025-01-27 11:30:00,53.74,53.75,53.67,53.72,133901.0,52.992,53.0019,52.923,52.9723,133901.0
2025-01-27 12:00:00,53.72,53.77,53.69,53.74,637533.0,52.9723,53.0216,52.9427,52.992,637533.0
2025-01-27 12:30:00,53.75,53.78,53.67,53.67,32290.0,53.0019,53.0315,52.923,52.923,32290.0
2025-01-27 13:00:00,53.66,53.73,53.65,53.66,182924.0,52.9131,52.9822,52.9033,52.9131,182924.0
2025-01-27 13:30:00,53.66,53.73,53.66,53.68,102310.0,52.9131,52.9822,52.9131,52.9328,102310.0
2025-01-27 14:00:00,53.69,53.81,53.68,53.8,22842.0,52.9427,53.061,52.9328,53.0512,22842.0
2025-01-27 14:30:00,53.8,53.8,53.69,53.72,51369.0,53.0512,53.0512,52.9427,52.9723,51369.0
2025-01-27 15:00:00,53.73,53.79,53.7,53.76,38981.0,52.9822,53.0413,52.9526,53.0117,38981.0
2025-01-27 15:30:00,53.76,53.83,53.75,53.83,91398.0,53.0117,53.0808,53.0019,53.0808,91398.0
2025-01-28 09:30:00,53.83,53.83,53.63,53.69,47912.0,53.0808,53.0808,52.8835,52.9427,47912.0
2025-01-28 10:00:00,53.73,53.8,53.7,53.79,48536.0,52.9822,53.0512,52.9526,53.0413,48536.0
2025-01-28 10:30:00,53.78,53.8,53.71,53.71,43966.0,53.0315,53.0512,52.9624,52.9624,43966.0
2025-01-28 11:00:00,53.74,53.78,53.64,53.65,25198.0,52.992,53.0315,52.8934,52.9033,25198.0
2025-01-28 11:30:00,53.64,53.64,53.54,53.6,15601.0,52.8934,52.8934,52.7948,52.854,15601.0
2025-01-28 12:00:00,53.61,53.7,53.6,53.7,26780.0,52.8638,52.9526,52.854,52.9526,26780.0
2025-01-28 12:30:00,53.69,53.73,53.68,53.69,20911.0,52.9427,52.9822,52.9328,52.9427,20911.0
2025-01-28 13:00:00,53.69,53.76,53.69,53.75,18178.0,52.9427,53.0117,52.9427,53.0019,18178.0
2025-01-28 13:30:00,53.76,53.79,53.69,53.71,77322.0,53.0117,53.0413,52.9427,52.9624,77322.0
2025-01-28 14:00:00,53.71,53.72,53.67,53.72,8673.0,52.9624,52.9723,52.923,52.9723,8673.0
2025-01-28 14:30:00,53.71,53.89,53.71,53.89,75333.0,52.9624,53.1399,52.9624,53.1399,75333.0
2025-01-28 15:00:00,53.88,53.91,53.85,53.9,29506.0,53.1301,53.1596,53.1005,53.1498,29506.0
2025-01-28 15:30:00,53.89,53.93,53.87,53.91,195264.0,53.1399,53.1794,53.1202,53.1596,195264.0
2025-01-29 09:30:00,54.02,54.02,53.91,54.02,132185.0,53.2681,53.2681,53.1596,53.2681,132185.0
2025-01-29 10:00:00,54.03,54.07,54.0,54.01,31782.0,53.278,53.3174,53.2484,53.2583,31782.0
2025-01-29 10:30:00,54.01,54.11,54.0,54.05,39627.0,53.2583,53.3569,53.2484,53.2977,39627.0
2025-01-29 11:00:00,54.07,54.1,53.99,54.02,52498.0,53.3174,53.347,53.2385,53.2681,52498.0
2025-01-29 11:30:00,54.0,54.04,53.92,53.92,51749.0,53.2484,53.2878,53.1695,53.1695,51749.0
2025-01-29 12:00:00,53.93,54.04,53.92,54.0,32983.0,53.1794,53.2878,53.1695,53.2484,32983.0
2025-01-29 12:30:00,54.02,54.02,53.99,54.01,13520.0,53.2681,53.2681,53.2385,53.2583,13520.0
2025-01-29 13:00:00,54.0,54.0,53.85,54.0,53653.0,53.2484,53.2484,53.1005,53.2484,53653.0
2025-01-29 13:30:00,54.0,54.02,53.97,53.97,6552.0,53.2484,53.2681,53.2188,53.2188,6552.0
2025-01-29 14:00:00,53.91,53.91,53.75,53.78,58192.0,53.1596,53.1596,53.0019,53.0315,58192.0
2025-01-29 14:30:00,53.76,54.04,53.76,53.95,92451.0,53.0117,53.2878,53.0117,53.1991,92451.0
2025-01-29 15:00:00,53.94,54.03,53.87,53.99,89177.0,53.1892,53.278,53.1202,53.2385,89177.0
2025-01-29 15:30:00,54.0,54.01,53.86,53.9,75450.0,53.2484,53.2583,53.1103,53.1498,75450.0
2025-01-30 09:30:00,54.48,54.48,54.33,54.42,56604.0,53.7217,53.7217,53.5738,53.6625,56604.0
2025-01-30 10:00:00,54.42,54.54,54.38,54.48,96010.0,53.6625,53.7809,53.6231,53.7217,96010.0
2025-01-30 10:30:00,54.48,54.6,54.48,54.5,201837.0,53.7217,53.84,53.7217,53.7414,201837.0
2025-01-30 11:00:00,54.51,54.6,54.5,54.59,68091.0,53.7513,53.84,53.7414,53.8302,68091.0
2025-01-30 11:30:00,54.59,54.64,54.56,54.63,82252.0,53.8302,53.8795,53.8006,53.8696,82252.0
2025-01-30 12:00:00,54.62,54.63,54.5,54.53,39649.0,53.8598,53.8696,53.7414,53.771,39649.0
2025-01-30 12:30:00,54.54,54.61,54.53,54.61,20169.0,53.7809,53.8499,53.771,53.8499,20169.0
2025-01-30 13:00:00,54.62,54.67,54.61,54.65,86067.0,53.8598,53.9091,53.8499,53.8893,86067.0
2025-01-30 13:30:00,54.66,54.71,54.65,54.7,12606.0,53.8992,53.9485,53.8893,53.9387,12606.0
2025-01-30 14:00:00,54.7,54.72,54.7,54.71,33843.0,53.9387,53.9584,53.9387,53.9485,33843.0
2025-01-30 14:30:00,54.71,54.76,54.69,54.76,20070.0,53.9485,53.9978,53.9288,53.9978,20070.0
2025-01-30 15:00:00,54.75,54.79,54.73,54.78,18724.0,53.988,54.0274,53.9682,54.0175,18724.0
2025-01-30 15:30:00,54.78,54.79,54.34,54.55,124580.0,54.0175,54.0274,53.5837,53.7907,124580.0
2025-01-31 09:30:00,54.53,54.56,54.4,54.41,135719.0,53.771,53.8006,53.6428,53.6527,135719.0
2025-01-31 10:00:00,54.41,54.45,54.36,54.45,62405.0,53.6527,53.6921,53.6034,53.6921,62405.0
2025-01-31 10:30:00,54.45,54.5,54.45,54.49,143614.0,53.6921,53.7414,53.6921,53.7316,143614.0
2025-01-31 11:00:00,54.49,54.52,54.45,54.5,25416.0,53.7316,53.7612,53.6921,53.7414,25416.0
2025-01-31 11:30:00,54.51,54.56,54.5,54.54,45751.0,53.7513,53.8006,53.7414,53.7809,45751.0
2025-01-31 12:00:00,54.56,54.7,54.45,54.7,124594.0,53.8006,53.9387,53.6921,53.9387,124594.0
2025-01-31 12:30:00,54.71,54.72,54.64,54.66,26391.0,53.9485,53.9584,53.8795,53.8992,26391.0
2025-01-31 13:00:00,54.66,54.68,54.26,54.28,226090.0,53.8992,53.9189,53.5048,53.5245,226090.0
2025-01-31 13:30:00,54.27,54.31,54.12,54.19,181859.0,53.5146,53.5541,53.3667,53.4357,181859.0
2025-01-31 14:00:00,54.2,54.22,54.07,54.15,58766.0,53.4456,53.4653,53.3174,53.3963,58766.0
2025-01-31 14:30:00,54.15,54.19,54.03,54.13,84830.0,53.3963,53.4357,53.278,53.3766,84830.0
2025-01-31 15:00:00,54.12,54.12,53.98,54.01,39988.0,53.3667,53.3667,53.2287,53.2583,39988.0
2025-01-31 15:30:00,54.01,54.13,53.98,54.02,178460.0,53.2583,53.3766,53.2287,53.2681,178460.0
2025-02-03 09:30:00,53.09,53.18,52.97,53.1,217024.0,52.3511,52.4398,52.2327,52.3609,217024.0
2025-02-03 10:00:00,53.07,53.61,53.01,53.59,259986.0,52.3313,52.8638,52.2722,52.8441,259986.0
2025-02-03 10:30:00,53.58,53.72,53.49,53.66,100199.0,52.8342,52.9723,52.7455,52.9131,100199.0
2025-02-03 11:00:00,53.63,53.7,53.49,53.62,152140.0,52.8835,52.9526,52.7455,52.8737,152140.0
2025-02-03 11:30:00,53.62,53.71,53.47,53.49,86290.0,52.8737,52.9624,52.7258,52.7455,86290.0
2025-02-03 12:00:00,53.48,53.58,53.45,53.51,36969.0,52.7356,52.8342,52.706,52.7652,36969.0
2025-02-03 12:30:00,53.51,53.55,53.34,53.44,252125.0,52.7652,52.8047,52.5976,52.6962,252125.0
2025-02-03 13:00:00,53.42,53.49,53.35,53.47,79316.0,52.6765,52.7455,52.6074,52.7258,79316.0
2025-02-03 13:30:00,53.46,53.52,53.43,53.5,29376.0,52.7159,52.7751,52.6863,52.7554,29376.0
2025-02-03 14:00:00,53.51,53.61,53.5,53.58,27024.0,52.7652,52.8638,52.7554,52.8342,27024.0
2025-02-03 14:30:00,53.59,53.61,53.54,53.55,37025.0,52.8441,52.8638,52.7948,52.8047,37025.0
2025-02-03 15:00:00,53.55,53.59,53.51,53.52,37763.0,52.8047,52.8441,52.7652,52.7751,37763.0
2025-02-03 15:30:00,53.52,53.54,53.44,53.45,179088.0,52.7751,52.7948,52.6962,52.706,179088.0
2025-02-04 09:30:00,53.89,54.06,53.85,54.04,102578.0,53.1399,53.3076,53.1005,53.2878,102578.0
2025-02-04 10:00:00,54.07,54.18,54.06,54.15,241355.0,53.3174,53.4259,53.3076,53.3963,241355.0
2025-02-04 10:30:00,54.15,54.23,54.12,54.17,50389.0,53.3963,53.4752,53.3667,53.416,50389.0
2025-02-04 11:00:00,54.18,54.29,54.18,54.29,16717.0,53.4259,53.5344,53.4259,53.5344,16717.0
2025-02-04 11:30:00,54.29,54.29,54.2,54.23,23874.0,53.5344,53.5344,53.4456,53.4752,23874.0
2025-02-04 12:00:00,54.23,54.25,54.11,54.11,57505.0,53.4752,53.4949,53.3569,53.3569,57505.0
2025-02-04 12:30:00,54.13,54.21,54.1,54.21,21701.0,53.3766,53.4555,53.347,53.4555,21701.0
2025-02-04 13:00:00,54.21,54.24,54.18,54.22,8399.0,53.4555,53.4851,53.4259,53.4653,8399.0
2025-02-04 13:30:00,54.22,54.23,54.19,54.2,27011.0,53.4653,53.4752,53.4357,53.4456,27011.0
2025-02-04 14:00:00,54.19,54.25,54.17,54.22,25595.0,53.4357,53.4949,53.416,53.4653,25595.0
2025-02-04 14:30:00,54.21,54.25,54.16,54.19,79875.0,53.4555,53.4949,53.4062,53.4357,79875.0
2025-02-04 15:00:00,54.2,54.2,54.14,54.15,37292.0,53.4456,53.4456,53.3864,53.3963,37292.0
2025-02-04 15:30:00,54.15,54.2,54.14,54.19,88847.0,53.3963,53.4456,53.3864,53.4357,88847.0
2025-02-05 09:30:00,54.37,54.37,54.27,54.31,77377.0,53.6132,53.6132,53.5146,53.5541,77377.0
2025-02-05 10:00:00,54.34,54.43,54.25,54.38,79897.0,53.5837,53.6724,53.4949,53.6231,79897.0
2025-02-05 10:30:00,54.37,54.43,54.34,54.43,23844.0,53.6132,53.6724,53.5837,53.6724,23844.0
2025-02-05 11:00:00,54.41,54.45,54.36,54.42,16169.0,53.6527,53.6921,53.6034,53.6625,16169.0
2025-02-05 11:30:00,54.45,54.51,54.45,54.49,15211.0,53.6921,53.7513,53.6921,53.7316,15211.0
2025-02-05 12:00:00,54.51,54.54,54.47,54.48,14975.0,53.7513,53.7809,53.7119,53.7217,14975.0
2025-02-05 12:30:00,54.49,54.54,54.48,54.52,8667.0,53.7316,53.7809,53.7217,53.7612,8667.0
2025-02-05 13:00:00,54.54,54.55,54.51,54.55,7390.0,53.7809,53.7907,53.7513,53.7907,7390.0
2025-02-05 13:30:00,54.54,54.6,54.54,54.57,50330.0,53.7809,53.84,53.7809,53.8105,50330.0
2025-02-05 14:00:00,54.55,54.58,54.55,54.55,17108.0,53.7907,53.8203,53.7907,53.7907,17108.0
2025-02-05 14:30:00,54.55,54.56,54.5,54.52,8414.0,53.7907,53.8006,53.7414,53.7612,8414.0
2025-02-05 15:00:00,54.51,54.53,54.49,54.52,39327.0,53.7513,53.771,53.7316,53.7612,39327.0
2025-02-05 15:30:00,54.52,54.54,54.48,54.52,163722.0,53.7612,53.7809,53.7217,53.7612,163722.0
2025-02-06 09:30:00,54.7,54.72,54.59,54.63,35620.0,53.9387,53.9584,53.8302,53.8696,35620.0
2025-02-06 10:00:00,54.64,54.75,54.64,54.72,31748.0,53.8795,53.988,53.8795,53.9584,31748.0
2025-02-06 10:30:00,54.69,54.74,54.66,54.7,33831.0,53.9288,53.9781,53.8992,53.9387,33831.0
2025-02-06 11:00:00,54.7,54.83,54.7,54.81,11359.0,53.9387,54.0668,53.9387,54.0471,11359.0
2025-02-06 11:30:00,54.81,54.81,54.72,54.73,34433.0,54.0471,54.0471,53.9584,53.9682,34433.0
2025-02-06 12:00:00,54.69,54.73,54.67,54.71,21286.0,53.9288,53.9682,53.9091,53.9485,21286.0
2025-02-06 12:30:00,54.72,54.76,54.7,54.75,12418.0,53.9584,53.9978,53.9387,53.988,12418.0
2025-02-06 13:00:00,54.75,54.77,54.71,54.74,41202.0,53.988,54.0077,53.9485,53.9781,41202.0
2025-02-06 13:30:00,54.76,54.79,54.72,54.74,10063.0,53.9978,54.0274,53.9584,53.9781,10063.0
2025-02-06 14:00:00,54.73,54.75,54.68,54.68,64219.0,53.9682,53.988,53.9189,53.9189,64219.0
2025-02-06 14:30:00,54.67,54.68,54.6,54.65,1680835.0,53.9091,53.9189,53.84,53.8893,1680835.0
2025-02-06 15:00:00,54.64,54.69,54.63,54.68,70613.0,53.8795,53.9288,53.8696,53.9189,70613.0
2025-02-06 15:30:00,54.68,54.76,54.68,54.75,143804.0,53.9189,53.9978,53.9189,53.988,143804.0
2025-02-07 09:30:00,54.91,54.99,54.85,54.95,76097.0,54.1457,54.2246,54.0866,54.1852,76097.0
2025-02-07 10:00:00,54.94,54.94,54.73,54.79,172202.0,54.1753,54.1753,53.9682,54.0274,172202.0
2025-02-07 10:30:00,54.77,54.87,54.47,54.62,182642.0,54.0077,54.1063,53.7119,53.8598,182642.0
2025-02-07 11:00:00,54.62,54.65,54.44,54.45,130270.0,53.8598,53.8893,53.6823,53.6921,130270.0
2025-02-07 11:30:00,54.47,54.52,54.41,54.41,92733.0,53.7119,53.7612,53.6527,53.6527,92733.0
2025-02-07 12:00:00,54.41,54.58,54.33,54.41,146620.0,53.6527,53.8203,53.5738,53.6527,146620.0
2025-02-07 12:30:00,54.4,54.47,54.38,54.46,17691.0,53.6428,53.7119,53.6231,53.702,17691.0
2025-02-07 13:00:00,54.46,54.56,54.46,54.53,13376.0,53.702,53.8006,53.702,53.771,13376.0
2025-02-07 13:30:00,54.53,54.56,54.39,54.4,10688.0,53.771,53.8006,53.633,53.6428,10688.0
2025-02-07 14:00:00,54.41,54.46,54.41,54.44,17517.0,53.6527,53.702,53.6527,53.6823,17517.0
2025-02-07 14:30:00,54.41,54.5,54.41,54.45,117536.0,53.6527,53.7414,53.6527,53.6921,117536.0
2025-02-07 15:00:00,54.44,54.45,54.39,54.4,13074.0,53.6823,53.6921,53.633,53.6428,13074.0
2025-02-07 15:30:00,54.41,54.44,54.39,54.43,28329.0,53.6527,53.6823,53.633,53.6724,28329.0
2025-02-10 09:30:00,54.77,54.79,54.69,54.75,71712.0,54.0077,54.0274,53.9288,53.988,71712.0
2025-02-10 10:00:00,54.76,54.83,54.76,54.83,110317.0,53.9978,54.0668,53.9978,54.0668,110317.0
2025-02-10 10:30:00,54.83,54.87,54.82,54.84,59840.0,54.0668,54.1063,54.057,54.0767,59840.0
2025-02-10 11:00:00,54.83,54.86,54.79,54.81,14300.0,54.0668,54.0964,54.0274,54.0471,14300.0
2025-02-10 11:30:00,54.81,54.81,54.76,54.79,46866.0,54.0471,54.0471,53.9978,54.0274,46866.0
2025-02-10 12:00:00,54.79,54.8,54.75,54.75,22143.0,54.0274,54.0373,53.988,53.988,22143.0
2025-02-10 12:30:00,54.75,54.81,54.75,54.8,22964.0,53.988,54.0471,53.988,54.0373,22964.0
2025-02-10 13:00:00,54.8,54.82,54.78,54.79,6627.0,54.0373,54.057,54.0175,54.0274,6627.0
2025-02-10 13:30:00,54.79,54.82,54.78,54.8,12309.0,54.0274,54.057,54.0175,54.0373,12309.0
2025-02-10 14:00:00,54.8,54.85,54.79,54.84,221355.0,54.0373,54.0866,54.0274,54.0767,221355.0
2025-02-10 14:30:00,54.84,54.85,54.82,54.84,48163.0,54.0767,54.0866,54.057,54.0767,48163.0
2025-02-10 15:00:00,54.84,54.86,54.83,54.83,60914.0,54.0767,54.0964,54.0668,54.0668,60914.0
2025-02-10 15:30:00,54.82,54.88,54.81,54.87,36302.0,54.057,54.1161,54.0471,54.1063,36302.0
2025-02-11 09:30:00,54.72,54.78,54.68,54.76,46139.0,53.9584,54.0175,53.9189,53.9978,46139.0
2025-02-11 10:00:00,54.76,54.83,54.76,54.83,46158.0,53.9978,54.0668,53.9978,54.0668,46158.0
2025-02-11 10:30:00,54.83,54.91,54.81,54.9,14492.0,54.0668,54.1457,54.0471,54.1359,14492.0
2025-02-11 11:00:00,54.91,54.97,54.91,54.94,53034.0,54.1457,54.2049,54.1457,54.1753,53034.0
2025-02-11 11:30:00,54.96,54.96,54.89,54.91,29118.0,54.195,54.195,54.126,54.1457,29118.0
2025-02-11 12:00:00,54.9,54.92,54.86,54.91,3478.0,54.1359,54.1556,54.0964,54.1457,3478.0
2025-02-11 12:30:00,54.91,54.91,54.87,54.87,6349.0,54.1457,54.1457,54.1063,54.1063,6349.0
2025-02-11 13:00:00,54.88,54.9,54.87,54.89,23325.0,54.1161,54.1359,54.1063,54.126,23325.0
2025-02-11 13:30:00,54.91,54.93,54.88,54.89,7977.0,54.1457,54.1655,54.1161,54.126,7977.0
2025-02-11 14:00:00,54.89,54.9,54.87,54.9,6760.0,54.126,54.1359,54.1063,54.1359,6760.0
2025-02-11 14:30:00,54.91,55.05,54.91,54.98,34520.0,54.1457,54.2838,54.1457,54.2148,34520.0
2025-02-11 15:00:00,54.99,55.0,54.97,54.98,10963.0,54.2246,54.2345,54.2049,54.2148,10963.0
2025-02-11 15:30:00,54.98,55.02,54.97,54.97,95889.0,54.2148,54.2542,54.2049,54.2049,95889.0
2025-02-12 09:30:00,54.73,54.76,54.61,54.75,47931.0,53.9682,53.9978,53.8499,53.988,47931.0
2025-02-12 10:00:00,54.71,54.89,54.68,54.83,50426.0,53.9485,54.126,53.9189,54.0668,50426.0
2025-02-12 10:30:00,54.86,54.99,54.84,54.98,144123.0,54.0964,54.2246,54.0767,54.2148,144123.0
2025-02-12 11:00:00,54.96,54.98,54.81,54.85,23230.0,54.195,54.2148,54.0471,54.0866,23230.0
2025-02-12 11:30:00,54.84,55.07,54.83,55.06,21251.0,54.0767,54.3035,54.0668,54.2936,21251.0
2025-02-12 12:00:00,55.05,55.25,55.05,55.23,122412.0,54.2838,54.481,54.2838,54.4613,122412.0
2025-02-12 12:30:00,55.23,55.32,55.18,55.31,184316.0,54.4613,54.55,54.412,54.5402,184316.0
2025-02-12 13:00:00,55.31,55.32,55.2,55.22,82422.0,54.5402,54.55,54.4317,54.4514,82422.0
2025-02-12 13:30:00,55.22,55.24,55.15,55.16,38418.0,54.4514,54.4711,54.3824,54.3922,38418.0
2025-02-12 14:00:00,55.15,55.17,55.1,55.14,110672.0,54.3824,54.4021,54.3331,54.3725,110672.0
2025-02-12 14:30:00,55.14,55.2,55.14,55.17,155739.0,54.3725,54.4317,54.3725,54.4021,155739.0
2025-02-12 15:00:00,55.18,55.21,55.17,55.19,31040.0,54.412,54.4416,54.4021,54.4218,31040.0
2025-02-12 15:30:00,55.2,55.21,55.16,55.18,121720.0,54.4317,54.4416,54.3922,54.412,121720.0
2025-02-13 09:30:00,55.26,55.39,55.22,55.39,79434.0,54.4909,54.619,54.4514,54.619,79434.0
2025-02-13 10:00:00,55.39,55.53,55.38,55.5,97338.0,54.619,54.7571,54.6092,54.7275,97338.0
2025-02-13 10:30:00,55.51,55.62,55.48,55.62,126256.0,54.7374,54.8458,54.7078,54.8458,126256.0
2025-02-13 11:00:00,55.62,55.69,55.6,55.67,67583.0,54.8458,54.9149,54.8261,54.8952,67583.0
2025-02-13 11:30:00,55.67,55.68,55.58,55.58,28497.0,54.8952,54.905,54.8064,54.8064,28497.0
2025-02-13 12:00:00,55.57,55.62,55.56,55.62,14104.0,54.7965,54.8458,54.7867,54.8458,14104.0
2025-02-13 12:30:00,55.6,55.62,55.54,55.54,7068.0,54.8261,54.8458,54.767,54.767,7068.0
2025-02-13 13:00:00,55.54,55.56,55.45,55.55,20234.0,54.767,54.7867,54.6782,54.7768,20234.0
2025-02-13 13:30:00,55.56,55.6,55.31,55.55,686674.0,54.7867,54.8261,54.5402,54.7768,686674.0
2025-02-13 14:00:00,55.54,55.71,55.54,55.69,16778.0,54.767,54.9346,54.767,54.9149,16778.0
2025-02-13 14:30:00,55.69,55.71,55.63,55.67,18433.0,54.9149,54.9346,54.8557,54.8952,18433.0
2025-02-13 15:00:00,55.66,55.74,55.65,55.72,15874.0,54.8853,54.9642,54.8754,54.9445,15874.0
2025-02-13 15:30:00,55.72,55.79,55.71,55.78,47672.0,54.9445,55.0135,54.9346,55.0036,47672.0
2025-02-14 09:30:00,56.14,56.14,56.03,56.11,53613.0,55.3586,55.3586,55.2501,55.329,53613.0
2025-02-14 10:00:00,56.1,56.11,55.88,55.89,261298.0,55.3192,55.329,55.1022,55.1121,261298.0
2025-02-14 10:30:00,55.87,55.97,55.86,55.93,154604.0,55.0924,55.191,55.0825,55.1515,154604.0
2025-02-14 11:00:00,55.94,55.97,55.84,55.93,19463.0,55.1614,55.191,55.0628,55.1515,19463.0
2025-02-14 11:30:00,55.93,55.95,55.91,55.95,18458.0,55.1515,55.1713,55.1318,55.1713,18458.0
2025-02-14 12:00:00,55.95,55.95,55.9,55.9,17968.0,55.1713,55.1713,55.1219,55.1219,17968.0
2025-02-14 12:30:00,55.89,55.97,55.89,55.97,28311.0,55.1121,55.191,55.1121,55.191,28311.0
2025-02-14 13:00:00,55.96,55.97,55.9,55.9,13556.0,55.1811,55.191,55.1219,55.1219,13556.0
2025-02-14 13:30:00,55.91,55.96,55.91,55.95,19582.0,55.1318,55.1811,55.1318,55.1713,19582.0
2025-02-14 14:00:00,55.95,55.99,55.93,55.94,29327.0,55.1713,55.2107,55.1515,55.1614,29327.0
2025-02-14 14:30:00,55.93,55.94,55.91,55.94,11521.0,55.1515,55.1614,55.1318,55.1614,11521.0
2025-02-14 15:00:00,55.92,55.94,55.89,55.9,26960.0,55.1417,55.1614,55.1121,55.1219,26960.0
2025-02-14 15:30:00,55.9,55.93,55.88,55.91,85416.0,55.1219,55.1515,55.1022,55.1318,85416.0
2025-02-18 09:30:00,56.4,56.4,56.16,56.22,93844.0,55.615,55.615,55.3783,55.4375,93844.0
2025-02-18 10:00:00,56.23,56.27,56.22,56.24,207559.0,55.4474,55.4868,55.4375,55.4572,207559.0
2025-02-18 10:30:00,56.24,56.31,56.24,56.31,20320.0,55.4572,55.5262,55.4572,55.5262,20320.0
2025-02-18 11:00:00,56.3,56.33,56.28,56.32,56250.0,55.5164,55.546,55.4967,55.5361,56250.0
2025-02-18 11:30:00,56.32,56.33,56.28,56.31,36621.0,55.5361,55.546,55.4967,55.5262,36621.0
2025-02-18 12:00:00,56.3,56.32,56.27,56.28,23285.0,55.5164,55.5361,55.4868,55.4967,23285.0
2025-02-18 12:30:00,56.28,56.29,56.25,56.26,16914.0,55.4967,55.5065,55.4671,55.4769,16914.0
2025-02-18 13:00:00,56.27,56.28,56.23,56.24,33680.0,55.4868,55.4967,55.4474,55.4572,33680.0
2025-02-18 13:30:00,56.25,56.27,56.23,56.26,11668.0,55.4671,55.4868,55.4474,55.4769,11668.0
2025-02-18 14:00:00,56.26,56.27,56.2,56.25,73964.0,55.4769,55.4868,55.4178,55.4671,73964.0
2025-02-18 14:30:00,56.23,56.29,56.23,56.28,42549.0,55.4474,55.5065,55.4474,55.4967,42549.0
2025-02-18 15:00:00,56.27,56.29,56.25,56.25,55337.0,55.4868,55.5065,55.4671,55.4671,55337.0
2025-02-18 15:30:00,56.26,56.33,56.26,56.33,172318.0,55.4769,55.546,55.4769,55.546,172318.0
2025-02-19 09:30:00,56.0,56.0,55.84,55.85,89540.0,55.2206,55.2206,55.0628,55.0726,89540.0
2025-02-19 10:00:00,55.83,55.9,55.81,55.9,25246.0,55.0529,55.1219,55.0332,55.1219,25246.0
2025-02-19 10:30:00,55.9,55.98,55.82,55.83,117563.0,55.1219,55.2008,55.0431,55.0529,117563.0
2025-02-19 11:00:00,55.83,55.89,55.82,55.83,28377.0,55.0529,55.1121,55.0431,55.0529,28377.0
2025-02-19 11:30:00,55.83,55.87,55.81,55.82,54182.0,55.0529,55.0924,55.0332,55.0431,54182.0
2025-02-19 12:00:00,55.81,55.83,55.75,55.77,34617.0,55.0332,55.0529,54.974,54.9938,34617.0
2025-02-19 12:30:00,55.77,55.81,55.75,55.8,13981.0,54.9938,55.0332,54.974,55.0233,13981.0
2025-02-19 13:00:00,55.8,55.8,55.73,55.8,28142.0,55.0233,55.0233,54.9543,55.0233,28142.0
2025-02-19 13:30:00,55.8,55.84,55.78,55.79,16813.0,55.0233,55.0628,55.0036,55.0135,16813.0
2025-02-19 14:00:00,55.79,55.92,55.78,55.91,35601.0,55.0135,55.1417,55.0036,55.1318,35601.0
2025-02-19 14:30:00,55.91,55.91,55.87,55.9,26194.0,55.1318,55.1318,55.0924,55.1219,26194.0
2025-02-19 15:00:00,55.89,55.91,55.84,55.85,49223.0,55.1121,55.1318,55.0628,55.0726,49223.0
2025-02-19 15:30:00,55.85,55.91,55.85,55.91,107831.0,55.0726,55.1318,55.0726,55.1318,107831.0
2025-02-20 09:30:00,56.15,56.25,56.1,56.1,38266.0,55.3685,55.4671,55.3192,55.3192,38266.0
2025-02-20 10:00:00,56.09,56.16,55.99,56.12,27394.0,55.3093,55.3783,55.2107,55.3389,27394.0
2025-02-20 10:30:00,56.12,56.15,56.02,56.04,74485.0,55.3389,55.3685,55.2403,55.26,74485.0
2025-02-20 11:00:00,56.04,56.1,56.0,56.06,37507.0,55.26,55.3192,55.2206,55.2797,37507.0
2025-02-20 11:30:00,56.06,56.07,56.0,56.01,28405.0,55.2797,55.2896,55.2206,55.2304,28405.0
2025-02-20 12:00:00,56.0,56.13,55.98,56.12,38868.0,55.2206,55.3487,55.2008,55.3389,38868.0
2025-02-20 12:30:00,56.12,56.16,56.1,56.11,11298.0,55.3389,55.3783,55.3192,55.329,11298.0
2025-02-20 13:00:00,56.1,56.14,56.08,56.1,10719.0,55.3192,55.3586,55.2994,55.3192,10719.0
2025-02-20 13:30:00,56.1,56.16,56.09,56.15,19972.0,55.3192,55.3783,55.3093,55.3685,19972.0
2025-02-20 14:00:00,56.15,56.18,56.13,56.15,51870.0,55.3685,55.3981,55.3487,55.3685,51870.0
2025-02-20 14:30:00,56.16,56.24,56.16,56.23,28000.0,55.3783,55.4572,55.3783,55.4474,28000.0
2025-02-20 15:00:00,56.22,56.23,56.19,56.22,29801.0,55.4375,55.4474,55.4079,55.4375,29801.0
2025-02-20 15:30:00,56.22,56.3,56.2,56.23,261215.0,55.4375,55.5164,55.4178,55.4474,261215.0
2025-02-21 09:30:00,56.37,56.37,56.23,56.28,68720.0,55.5854,55.5854,55.4474,55.4967,68720.0
2025-02-21 10:00:00,56.26,56.33,56.14,56.15,34027.0,55.4769,55.546,55.3586,55.3685,34027.0
2025-02-21 10:30:00,56.15,56.19,56.11,56.17,17632.0,55.3685,55.4079,55.329,55.3882,17632.0
2025-02-21 11:00:00,56.18,56.23,56.17,56.21,13017.0,55.3981,55.4474,55.3882,55.4276,13017.0
2025-02-21 11:30:00,56.21,56.28,56.2,56.26,12542.0,55.4276,55.4967,55.4178,55.4769,12542.0
2025-02-21 12:00:00,56.26,56.28,56.17,56.2,6696.0,55.4769,55.4967,55.3882,55.4178,6696.0
2025-02-21 12:30:00,56.21,56.21,56.09,56.09,32881.0,55.4276,55.4276,55.3093,55.3093,32881.0
2025-02-21 13:00:00,56.09,56.09,55.95,55.96,31356.0,55.3093,55.3093,55.1713,55.1811,31356.0
2025-02-21 13:30:00,55.94,55.99,55.89,55.9,66104.0,55.1614,55.2107,55.1121,55.1219,66104.0
2025-02-21 14:00:00,55.9,55.94,55.79,55.8,54220.0,55.1219,55.1614,55.0135,55.0233,54220.0
2025-02-21 14:30:00,55.8,55.85,55.76,55.83,49388.0,55.0233,55.0726,54.9839,55.0529,49388.0
2025-02-21 15:00:00,55.82,55.88,55.82,55.88,32653.0,55.0431,55.1022,55.0431,55.1022,32653.0
2025-02-21 15:30:00,55.88,55.9,55.84,55.88,95549.0,55.1022,55.1219,55.0628,55.1022,95549.0
2025-02-24 09:30:00,55.98,55.99,55.63,55.63,85455.0,55.2008,55.2107,54.8557,54.8557,85455.0
2025-02-24 10:00:00,55.63,55.71,55.52,55.63,28361.0,54.8557,54.9346,54.7472,54.8557,28361.0
2025-02-24 10:30:00,55.63,55.69,55.59,55.65,56139.0,54.8557,54.9149,54.8163,54.8754,56139.0
2025-02-24 11:00:00,55.65,55.8,55.62,55.79,25253.0,54.8754,55.0233,54.8458,55.0135,25253.0
2025-02-24 11:30:00,55.79,55.82,55.76,55.77,33164.0,55.0135,55.0431,54.9839,54.9938,33164.0
2025-02-24 12:00:00,55.77,55.86,55.75,55.82,18297.0,54.9938,55.0825,54.974,55.0431,18297.0
2025-02-24 12:30:00,55.81,55.88,55.81,55.81,15833.0,55.0332,55.1022,55.0332,55.0332,15833.0
2025-02-24 13:00:00,55.82,55.9,55.82,55.88,13824.0,55.0431,55.1219,55.0431,55.1022,13824.0
2025-02-24 13:30:00,55.88,55.89,55.81,55.82,24620.0,55.1022,55.1121,55.0332,55.0431,24620.0
2025-02-24 14:00:00,55.82,55.86,55.75,55.77,18153.0,55.0431,55.0825,54.974,54.9938,18153.0
2025-02-24 14:30:00,55.77,55.81,55.74,55.75,46719.0,54.9938,55.0332,54.9642,54.974,46719.0
2025-02-24 15:00:00,55.75,55.76,55.68,55.69,68163.0,54.974,54.9839,54.905,54.9149,68163.0
2025-02-24 15:30:00,55.69,55.74,55.59,55.62,80037.0,54.9149,54.9642,54.8163,54.8458,80037.0
2025-02-25 09:30:00,56.17,56.17,55.96,55.97,182163.0,55.3882,55.3882,55.1811,55.191,182163.0
2025-02-25 10:00:00,55.98,55.99,55.74,55.74,287231.0,55.2008,55.2107,54.9642,54.9642,287231.0
2025-02-25 10:30:00,55.75,55.91,55.73,55.84,161123.0,54.974,55.1318,54.9543,55.0628,161123.0
2025-02-25 11:00:00,55.85,55.87,55.77,55.78,165377.0,55.0726,55.0924,54.9938,55.0036,165377.0
2025-02-25 11:30:00,55.78,55.9,55.72,55.86,109322.0,55.0036,55.1219,54.9445,55.0825,109322.0
2025-02-25 12:00:00,55.86,55.86,55.74,55.83,106346.0,55.0825,55.0825,54.9642,55.0529,106346.0
2025-02-25 12:30:00,55.83,55.93,55.82,55.93,72280.0,55.0529,55.1515,55.0431,55.1515,72280.0
2025-02-25 13:00:00,55.93,56.02,55.88,55.89,92868.0,55.1515,55.2403,55.1022,55.1121,92868.0
2025-02-25 13:30:00,55.89,56.05,55.88,55.98,120995.0,55.1121,55.2699,55.1022,55.2008,120995.0
2025-02-25 14:00:00,55.97,55.99,55.88,55.89,353892.0,55.191,55.2107,55.1022,55.1121,353892.0
2025-02-25 14:30:00,55.89,56.02,55.88,56.01,119739.0,55.1121,55.2403,55.1022,55.2304,119739.0
2025-02-25 15:00:00,56.01,56.1,55.99,56.05,165306.0,55.2304,55.3192,55.2107,55.2699,165306.0
2025-02-25 15:30:00,56.06,56.06,55.95,55.97,255518.0,55.2797,55.2797,55.1713,55.191,255518.0
2025-02-26 09:30:00,56.26,56.38,56.15,56.34,174772.0,55.4769,55.5953,55.3685,55.5558,174772.0
2025-02-26 10:00:00,56.35,56.38,56.31,56.37,426350.0,55.5657,55.5953,55.5262,55.5854,426350.0
2025-02-26 10:30:00,56.37,56.52,56.36,56.51,115743.0,55.5854,55.7333,55.5755,55.7235,115743.0
2025-02-26 11:00:00,56.51,56.56,56.51,56.54,96778.0,55.7235,55.7728,55.7235,55.753,96778.0
2025-02-26 11:30:00,56.54,56.55,56.46,56.46,98750.0,55.753,55.7629,55.6742,55.6742,98750.0
2025-02-26 12:00:00,56.46,56.55,56.43,56.54,104457.0,55.6742,55.7629,55.6446,55.753,104457.0
2025-02-26 12:30:00,56.55,56.59,56.27,56.29,114423.0,55.7629,55.8023,55.4868,55.5065,114423.0
2025-02-26 13:00:00,56.29,56.32,56.22,56.22,114787.0,55.5065,55.5361,55.4375,55.4375,114787.0
2025-02-26 13:30:00,56.22,56.25,56.07,56.1,543738.0,55.4375,55.4671,55.2896,55.3192,543738.0
2025-02-26 14:00:00,56.11,56.13,56.03,56.11,169010.0,55.329,55.3487,55.2501,55.329,169010.0
2025-02-26 14:30:00,56.1,56.19,56.09,56.11,208919.0,55.3192,55.4079,55.3093,55.329,208919.0
2025-02-26 15:00:00,56.11,56.13,56.06,56.1,564501.0,55.329,55.3487,55.2797,55.3192,564501.0
2025-02-26 15:30:00,56.1,56.2,56.08,56.17,387164.0,55.3192,55.4178,55.2994,55.3882,387164.0
2025-02-27 09:30:00,55.88,55.94,55.62,55.65,117759.0,55.1022,55.1614,54.8458,54.8754,117759.0
2025-02-27 10:00:00,55.65,55.87,55.53,55.8,110703.0,54.8754,55.0924,54.7571,55.0233,110703.0
2025-02-27 10:30:00,55.8,55.85,55.74,55.75,106956.0,55.0233,55.0726,54.9642,54.974,106956.0
2025-02-27 11:00:00,55.75,55.85,55.75,55.79,56607.0,54.974,55.0726,54.974,55.0135,56607.0
2025-02-27 11:30:00,55.79,55.84,55.75,55.77,101893.0,55.0135,55.0628,54.974,54.9938,101893.0
2025-02-27 12:00:00,55.77,55.81,55.71,55.8,72102.0,54.9938,55.0332,54.9346,55.0233,72102.0
2025-02-27 12:30:00,55.8,55.82,55.68,55.76,65736.0,55.0233,55.0431,54.905,54.9839,65736.0
2025-02-27 13:00:00,55.77,55.88,55.77,55.86,60307.0,54.9938,55.1022,54.9938,55.0825,60307.0
2025-02-27 13:30:00,55.86,55.89,55.83,55.86,101926.0,55.0825,55.1121,55.0529,55.0825,101926.0
2025-02-27 14:00:00,55.86,55.86,55.7,55.7,77892.0,55.0825,55.0825,54.9247,54.9247,77892.0
2025-02-27 14:30:00,55.7,55.7,55.51,55.56,90077.0,54.9247,54.9247,54.7374,54.7867,90077.0
2025-02-27 15:00:00,55.55,55.56,55.37,55.37,276513.0,54.7768,54.7867,54.5993,54.5993,276513.0
2025-02-27 15:30:00,55.38,55.45,55.35,55.37,259699.0,54.6092,54.6782,54.5796,54.5993,259699.0
2025-02-28 09:30:00,55.08,55.14,54.92,55.14,27151.0,54.3134,54.3725,54.1556,54.3725,27151.0
2025-02-28 10:00:00,55.12,55.23,55.12,55.22,86673.0,54.3528,54.4613,54.3528,54.4514,86673.0
2025-02-28 10:30:00,55.23,55.25,55.17,55.23,10566.0,54.4613,54.481,54.4021,54.4613,10566.0
2025-02-28 11:00:00,55.23,55.25,55.14,55.2,27023.0,54.4613,54.481,54.3725,54.4317,27023.0
2025-02-28 11:30:00,55.12,55.23,55.12,55.19,10721.0,54.3528,54.4613,54.3528,54.4218,10721.0
2025-02-28 12:00:00,55.18,55.24,55.12,55.18,18813.0,54.412,54.4711,54.3528,54.412,18813.0
2025-02-28 12:30:00,55.17,55.17,54.97,54.97,21005.0,54.4021,54.4021,54.2049,54.2049,21005.0
2025-02-28 13:00:00,54.95,55.01,54.77,54.88,89263.0,54.1852,54.2443,54.0077,54.1161,89263.0
2025-02-28 13:30:00,54.88,55.0,54.8,54.8,110611.0,54.1161,54.2345,54.0373,54.0373,110611.0
2025-02-28 14:00:00,54.8,54.89,54.79,54.88,14139.0,54.0373,54.126,54.0274,54.1161,14139.0
2025-02-28 14:30:00,54.87,55.02,54.85,55.0,22504.0,54.1063,54.2542,54.0866,54.2345,22504.0
2025-02-28 15:00:00,55.0,55.11,54.99,55.1,20778.0,54.2345,54.3429,54.2246,54.3331,20778.0
2025-02-28 15:30:00,55.09,55.32,55.01,55.3,636849.0,54.3232,54.55,54.2443,54.5303,636849.0
2025-03-03 09:30:00,56.13,56.2,55.98,56.02,83002.0,55.3487,55.4178,55.2008,55.2403,83002.0
2025-03-03 10:00:00,56.01,56.15,55.91,56.15,269568.0,55.2304,55.3685,55.1318,55.3685,269568.0
2025-03-03 10:30:00,56.15,56.19,56.05,56.09,103816.0,55.3685,55.4079,55.2699,55.3093,103816.0
2025-03-03 11:00:00,56.11,56.15,56.02,56.07,110343.0,55.329,55.3685,55.2403,55.2896,110343.0
2025-03-03 11:30:00,56.07,56.09,55.98,56.09,76157.0,55.2896,55.3093,55.2008,55.3093,76157.0
2025-03-03 12:00:00,56.07,56.15,56.04,56.15,47901.0,55.2896,55.3685,55.26,55.3685,47901.0
2025-03-03 12:30:00,56.12,56.15,56.03,56.05,27931.0,55.3389,55.3685,55.2501,55.2699,27931.0
2025-03-03 13:00:00,56.04,56.05,55.77,55.77,29249.0,55.26,55.2699,54.9938,54.9938,29249.0
2025-03-03 13:30:00,55.79,55.93,55.73,55.79,75220.0,55.0135,55.1515,54.9543,55.0135,75220.0
2025-03-03 14:00:00,55.8,55.85,55.76,55.76,37667.0,55.0233,55.0726,54.9839,54.9839,37667.0
2025-03-03 14:30:00,55.77,55.88,55.54,55.54,96629.0,54.9938,55.1022,54.767,54.767,96629.0
2025-03-03 15:00:00,55.52,55.52,55.23,55.25,154973.0,54.7472,54.7472,54.4613,54.481,154973.0
2025-03-03 15:30:00,55.25,55.46,55.17,55.45,165658.0,54.481,54.6881,54.4021,54.6782,165658.0
2025-03-04 09:30:00,55.25,55.25,55.04,55.04,123137.0,54.481,54.481,54.2739,54.2739,123137.0
2025-03-04 10:00:00,54.96,55.02,54.76,54.88,101139.0,54.195,54.2542,53.9978,54.1161,101139.0
2025-03-04 10:30:00,54.88,55.04,54.87,54.95,69040.0,54.1161,54.2739,54.1063,54.1852,69040.0
2025-03-04 11:00:00,54.95,54.98,54.83,54.85,29583.0,54.1852,54.2148,54.0668,54.0866,29583.0
2025-03-04 11:30:00,54.85,55.11,54.85,55.09,18500.0,54.0866,54.3429,54.0866,54.3232,18500.0
2025-03-04 12:00:00,55.11,55.3,55.08,55.28,13082.0,54.3429,54.5303,54.3134,54.5106,13082.0
2025-03-04 12:30:00,55.28,55.35,55.21,55.23,720370.0,54.5106,54.5796,54.4416,54.4613,720370.0
2025-03-04 13:00:00,55.23,55.53,55.21,55.4,38603.0,54.4613,54.7571,54.4416,54.6289,38603.0
2025-03-04 13:30:00,55.45,55.68,55.44,55.67,44266.0,54.6782,54.905,54.6684,54.8952,44266.0
2025-03-04 14:00:00,55.69,55.89,55.68,55.8,459889.0,54.9149,55.1121,54.905,55.0233,459889.0
2025-03-04 14:30:00,55.81,55.9,55.78,55.9,57122.0,55.0332,55.1219,55.0036,55.1219,57122.0
2025-03-04 15:00:00,55.89,56.07,55.86,56.0,44514.0,55.1121,55.2896,55.0825,55.2206,44514.0
2025-03-04 15:30:00,55.97,55.97,55.52,55.57,109342.0,55.191,55.191,54.7472,54.7965,109342.0
2025-03-05 09:30:00,56.34,56.53,56.3,56.42,140060.0,55.5558,55.7432,55.5164,55.6347,140060.0
2025-03-05 10:00:00,56.45,56.61,56.39,56.43,129850.0,55.6643,55.8221,55.6051,55.6446,129850.0
2025-03-05 10:30:00,56.43,56.58,56.41,56.53,263985.0,55.6446,55.7925,55.6249,55.7432,263985.0
2025-03-05 11:00:00,56.52,56.54,56.41,56.45,67320.0,55.7333,55.753,55.6249,55.6643,67320.0
2025-03-05 11:30:00,56.44,56.58,56.34,56.49,135036.0,55.6544,55.7925,55.5558,55.7037,135036.0
2025-03-05 12:00:00,56.5,56.67,56.5,56.67,87230.0,55.7136,55.8812,55.7136,55.8812,87230.0
2025-03-05 12:30:00,56.68,56.75,56.64,56.75,24505.0,55.8911,55.9601,55.8516,55.9601,24505.0
2025-03-05 13:00:00,56.75,56.77,56.58,56.66,70635.0,55.9601,55.9798,55.7925,55.8714,70635.0
2025-03-05 13:30:00,56.65,56.78,56.59,56.77,40961.0,55.8615,55.9897,55.8023,55.9798,40961.0
2025-03-05 14:00:00,56.77,56.93,56.76,56.88,82616.0,55.9798,56.1376,55.97,56.0883,82616.0
2025-03-05 14:30:00,56.89,57.0,56.86,56.94,116051.0,56.0982,56.2066,56.0686,56.1475,116051.0
2025-03-05 15:00:00,56.93,57.02,56.89,57.01,121051.0,56.1376,56.2264,56.0982,56.2165,121051.0
2025-03-05 15:30:00,56.98,57.01,56.92,56.94,110372.0,56.1869,56.2165,56.1278,56.1475,110372.0
2025-03-06 09:30:00,56.71,56.85,56.57,56.73,386039.0,55.9207,56.0587,55.7826,55.9404,386039.0
2025-03-06 10:00:00,56.73,56.96,56.71,56.9,250710.0,55.9404,56.1672,55.9207,56.108,250710.0
2025-03-06 10:30:00,56.91,56.98,56.8,56.87,98122.0,56.1179,56.1869,56.0094,56.0784,98122.0
2025-03-06 11:00:00,56.88,57.01,56.88,56.98,171818.0,56.0883,56.2165,56.0883,56.1869,171818.0
2025-03-06 11:30:00,57.01,57.02,56.63,56.64,165023.0,56.2165,56.2264,55.8418,55.8516,165023.0
2025-03-06 12:00:00,56.63,56.68,56.53,56.6,148633.0,55.8418,55.8911,55.7432,55.8122,148633.0
2025-03-06 12:30:00,56.6,56.65,56.44,56.57,141873.0,55.8122,55.8615,55.6544,55.7826,141873.0
2025-03-06 13:00:00,56.56,56.67,56.52,56.57,170742.0,55.7728,55.8812,55.7333,55.7826,170742.0
2025-03-06 13:30:00,56.57,56.61,56.41,56.53,135210.0,55.7826,55.8221,55.6249,55.7432,135210.0
2025-03-06 14:00:00,56.53,56.53,56.38,56.39,154955.0,55.7432,55.7432,55.5953,55.6051,154955.0
2025-03-06 14:30:00,56.39,56.69,56.36,56.44,230341.0,55.6051,55.901,55.5755,55.6544,230341.0
2025-03-06 15:00:00,56.44,56.58,56.41,56.54,195224.0,55.6544,55.7925,55.6249,55.753,195224.0
2025-03-06 15:30:00,56.55,56.6,56.41,56.42,371923.0,55.7629,55.8122,55.6249,55.6347,371923.0
2025-03-07 09:30:00,56.51,56.79,56.5,56.72,164926.0,55.7235,55.9996,55.7136,55.9305,164926.0
2025-03-07 10:00:00,56.71,56.77,56.64,56.68,158593.0,55.9207,55.9798,55.8516,55.8911,158593.0
2025-03-07 10:30:00,56.67,56.82,56.42,56.69,278599.0,55.8812,56.0291,55.6347,55.901,278599.0
2025-03-07 11:00:00,56.68,56.71,56.46,56.46,478136.0,55.8911,55.9207,55.6742,55.6742,478136.0
2025-03-07 11:30:00,56.46,56.48,56.33,56.4,164899.0,55.6742,55.6939,55.546,55.615,164899.0
2025-03-07 12:00:00,56.41,56.51,56.3,56.45,440658.0,55.6249,55.7235,55.5164,55.6643,440658.0
2025-03-07 12:30:00,56.45,56.68,56.4,56.54,149926.0,55.6643,55.8911,55.615,55.753,149926.0
2025-03-07 13:00:00,56.54,56.7,56.53,56.6,378837.0,55.753,55.9108,55.7432,55.8122,378837.0
2025-03-07 13:30:00,56.6,56.8,56.58,56.8,70001.0,55.8122,56.0094,55.7925,56.0094,70001.0
2025-03-07 14:00:00,56.8,56.94,56.75,56.89,572160.0,56.0094,56.1475,55.9601,56.0982,572160.0
2025-03-07 14:30:00,56.89,56.93,56.8,56.84,712960.0,56.0982,56.1376,56.0094,56.0489,712960.0
2025-03-07 15:00:00,56.83,56.94,56.81,56.9,180079.0,56.039,56.1475,56.0193,56.108,180079.0
2025-03-07 15:30:00,56.89,56.95,56.76,56.9,463780.0,56.0982,56.1573,55.97,56.108,463780.0
2025-03-10 09:30:00,56.0,56.16,55.82,56.0,158940.0,55.2206,55.3783,55.0431,55.2206,158940.0
2025-03-10 10:00:00,55.98,55.99,55.81,55.82,206435.0,55.2008,55.2107,55.0332,55.0431,206435.0
2025-03-10 10:30:00,55.81,55.83,55.7,55.75,131101.0,55.0332,55.0529,54.9247,54.974,131101.0
2025-03-10 11:00:00,55.76,55.9,55.76,55.89,212110.0,54.9839,55.1219,54.9839,55.1121,212110.0
2025-03-10 11:30:00,55.89,55.94,55.74,55.8,171559.0,55.1121,55.1614,54.9642,55.0233,171559.0
2025-03-10 12:00:00,55.79,55.84,55.71,55.76,70981.0,55.0135,55.0628,54.9346,54.9839,70981.0
2025-03-10 12:30:00,55.77,55.85,55.69,55.71,143969.0,54.9938,55.0726,54.9149,54.9346,143969.0
2025-03-10 13:00:00,55.71,55.72,55.6,55.64,96835.0,54.9346,54.9445,54.8261,54.8656,96835.0
2025-03-10 13:30:00,55.63,55.64,55.44,55.45,70319.0,54.8557,54.8656,54.6684,54.6782,70319.0
2025-03-10 14:00:00,55.45,55.56,55.36,55.37,119676.0,54.6782,54.7867,54.5895,54.5993,119676.0
2025-03-10 14:30:00,55.38,55.42,55.27,55.28,83268.0,54.6092,54.6486,54.5007,54.5106,83268.0
2025-03-10 15:00:00,55.28,55.55,55.19,55.47,239359.0,54.5106,54.7768,54.4218,54.6979,239359.0
2025-03-10 15:30:00,55.47,55.59,55.44,55.57,422149.0,54.6979,54.8163,54.6684,54.7965,422149.0
2025-03-11 09:30:00,55.64,55.86,55.64,55.72,66416.0,54.8656,55.0825,54.8656,54.9445,66416.0
2025-03-11 10:00:00,55.73,55.83,55.36,55.36,80925.0,54.9543,55.0529,54.5895,54.5895,80925.0
2025-03-11 10:30:00,55.4,55.44,55.23,55.32,32356.0,54.6289,54.6684,54.4613,54.55,32356.0
2025-03-11 11:00:00,55.31,55.59,55.28,55.48,48437.0,54.5402,54.8163,54.5106,54.7078,48437.0
2025-03-11 11:30:00,55.46,55.63,55.46,55.48,42725.0,54.6881,54.8557,54.6881,54.7078,42725.0
2025-03-11 12:00:00,55.47,55.48,55.34,55.39,119219.0,54.6979,54.7078,54.5697,54.619,119219.0
2025-03-11 12:30:00,55.4,55.46,55.27,55.3,109509.0,54.6289,54.6881,54.5007,54.5303,109509.0
2025-03-11 13:00:00,55.3,55.3,55.18,55.19,36125.0,54.5303,54.5303,54.412,54.4218,36125.0
2025-03-11 13:30:00,55.18,55.38,55.18,55.32,59845.0,54.412,54.6092,54.412,54.55,59845.0
2025-03-11 14:00:00,55.32,55.71,55.32,55.64,59697.0,54.55,54.9346,54.55,54.8656,59697.0
2025-03-11 14:30:00,55.62,55.84,55.57,55.79,249622.0,54.8458,55.0628,54.7965,55.0135,249622.0
2025-03-11 15:00:00,55.78,55.86,55.65,55.71,134050.0,55.0036,55.0825,54.8754,54.9346,134050.0
2025-03-11 15:30:00,55.71,55.77,55.57,55.58,110913.0,54.9346,54.9938,54.7965,54.8064,110913.0
2025-03-12 09:30:00,55.89,55.93,55.66,55.75,36140.0,55.1121,55.1515,54.8853,54.974,36140.0
2025-03-12 10:00:00,55.76,55.82,55.67,55.78,28086.0,54.9839,55.0431,54.8952,55.0036,28086.0
2025-03-12 10:30:00,55.76,55.76,55.6,55.63,38703.0,54.9839,54.9839,54.8261,54.8557,38703.0
2025-03-12 11:00:00,55.64,55.75,55.53,55.73,26512.0,54.8656,54.974,54.7571,54.9543,26512.0
2025-03-12 11:30:00,55.73,55.86,55.73,55.86,18206.0,54.9543,55.0825,54.9543,55.0825,18206.0
2025-03-12 12:00:00,55.87,55.97,55.83,55.92,78832.0,55.0924,55.191,55.0529,55.1417,78832.0
2025-03-12 12:30:00,55.93,55.99,55.85,55.86,25917.0,55.1515,55.2107,55.0726,55.0825,25917.0
2025-03-12 13:00:00,55.86,56.0,55.84,55.99,20871.0,55.0825,55.2206,55.0628,55.2107,20871.0
2025-03-12 13:30:00,56.0,56.04,55.79,55.8,24962.0,55.2206,55.26,55.0135,55.0233,24962.0
2025-03-12 14:00:00,55.82,55.97,55.82,55.96,28261.0,55.0431,55.191,55.0431,55.1811,28261.0
2025-03-12 14:30:00,55.96,56.02,55.95,55.98,26773.0,55.1811,55.2403,55.1713,55.2008,26773.0
2025-03-12 15:00:00,55.98,56.0,55.89,55.94,90062.0,55.2008,55.2206,55.1121,55.1614,90062.0
2025-03-12 15:30:00,55.93,55.96,55.88,55.93,123996.0,55.1515,55.1811,55.1022,55.1515,123996.0
2025-03-13 09:30:00,55.56,55.7,55.46,55.49,204177.0,54.7867,54.9247,54.6881,54.7177,204177.0
2025-03-13 10:00:00,55.48,55.77,55.45,55.69,76005.0,54.7078,54.9938,54.6782,54.9149,76005.0
2025-03-13 10:30:00,55.71,55.74,55.63,55.71,51138.0,54.9346,54.9642,54.8557,54.9346,51138.0
2025-03-13 11:00:00,55.71,55.76,55.61,55.63,34255.0,54.9346,54.9839,54.836,54.8557,34255.0
2025-03-13 11:30:00,55.62,55.72,55.53,55.59,121442.0,54.8458,54.9445,54.7571,54.8163,121442.0
2025-03-13 12:00:00,55.59,55.69,55.58,55.63,56915.0,54.8163,54.9149,54.8064,54.8557,56915.0
2025-03-13 12:30:00,55.63,55.75,55.56,55.64,25515.0,54.8557,54.974,54.7867,54.8656,25515.0
2025-03-13 13:00:00,55.65,55.68,55.48,55.52,16937.0,54.8754,54.905,54.7078,54.7472,16937.0
2025-03-13 13:30:00,55.51,55.52,55.42,55.43,21281.0,54.7374,54.7472,54.6486,54.6585,21281.0
2025-03-13 14:00:00,55.46,55.61,55.46,55.6,42496.0,54.6881,54.836,54.6881,54.8261,42496.0
2025-03-13 14:30:00,55.61,55.69,55.58,55.68,33794.0,54.836,54.9149,54.8064,54.905,33794.0
2025-03-13 15:00:00,55.69,55.73,55.53,55.56,158710.0,54.9149,54.9543,54.7571,54.7867,158710.0
2025-03-13 15:30:00,55.57,55.61,55.52,55.55,126628.0,54.7965,54.836,54.7472,54.7768,126628.0
2025-03-14 09:30:00,56.16,56.29,56.1,56.23,51804.0,55.3783,55.5065,55.3192,55.4474,51804.0
2025-03-14 10:00:00,56.22,56.32,56.08,56.23,40723.0,55.4375,55.5361,55.2994,55.4474,40723.0
2025-03-14 10:30:00,56.23,56.33,56.17,56.3,11996.0,55.4474,55.546,55.3882,55.5164,11996.0
2025-03-14 11:00:00,56.34,56.41,56.31,56.39,27901.0,55.5558,55.6249,55.5262,55.6051,27901.0
2025-03-14 11:30:00,56.4,56.44,56.37,56.41,24720.0,55.615,55.6544,55.5854,55.6249,24720.0
2025-03-14 12:00:00,56.41,56.42,56.31,56.33,27643.0,55.6249,55.6347,55.5262,55.546,27643.0
2025-03-14 12:30:00,56.33,56.5,56.33,56.5,18337.0,55.546,55.7136,55.546,55.7136,18337.0
2025-03-14 13:00:00,56.5,56.52,56.48,56.5,21106.0,55.7136,55.7333,55.6939,55.7136,21106.0
2025-03-14 13:30:00,56.51,56.51,56.41,56.42,18474.0,55.7235,55.7235,55.6249,55.6347,18474.0
2025-03-14 14:00:00,56.43,56.48,56.43,56.44,46653.0,55.6446,55.6939,55.6446,55.6544,46653.0
2025-03-14 14:30:00,56.43,56.53,56.43,56.5,55280.0,55.6446,55.7432,55.6446,55.7136,55280.0
2025-03-14 15:00:00,56.5,56.55,56.48,56.49,132228.0,55.7136,55.7629,55.6939,55.7037,132228.0
2025-03-14 15:30:00,56.49,56.6,56.49,56.58,153965.0,55.7037,55.8122,55.7037,55.7925,153965.0
2025-03-17 09:30:00,56.65,57.07,56.65,57.05,162117.0,55.8615,56.2757,55.8615,56.2559,162117.0
2025-03-17 10:00:00,57.04,57.05,56.97,57.0,119682.0,56.2461,56.2559,56.1771,56.2066,119682.0
2025-03-17 10:30:00,56.98,57.08,56.97,57.02,91888.0,56.1869,56.2855,56.1771,56.2264,91888.0
2025-03-17 11:00:00,57.02,57.13,57.01,57.09,156048.0,56.2264,56.3348,56.2165,56.2954,156048.0
2025-03-17 11:30:00,57.09,57.15,57.05,57.12,50935.0,56.2954,56.3546,56.2559,56.325,50935.0
2025-03-17 12:00:00,57.11,57.16,57.09,57.13,49179.0,56.3151,56.3644,56.2954,56.3348,49179.0
2025-03-17 12:30:00,57.12,57.19,57.11,57.17,94692.0,56.325,56.394,56.3151,56.3743,94692.0
2025-03-17 13:00:00,57.16,57.23,57.14,57.21,36452.0,56.3644,56.4334,56.3447,56.4137,36452.0
2025-03-17 13:30:00,57.23,57.3,57.22,57.3,81026.0,56.4334,56.5025,56.4236,56.5025,81026.0
2025-03-17 14:00:00,57.3,57.38,57.29,57.37,107077.0,56.5025,56.5813,56.4926,56.5715,107077.0
2025-03-17 14:30:00,57.37,57.4,57.36,57.38,41330.0,56.5715,56.6011,56.5616,56.5813,41330.0
2025-03-17 15:00:00,57.37,57.38,57.34,57.37,87555.0,56.5715,56.5813,56.5419,56.5715,87555.0
2025-03-17 15:30:00,57.37,57.38,57.3,57.34,346120.0,56.5715,56.5813,56.5025,56.5419,346120.0
2025-03-18 09:30:00,57.24,57.3,57.06,57.09,221400.0,56.4433,56.5025,56.2658,56.2954,221400.0
2025-03-18 10:00:00,57.09,57.11,57.04,57.11,82761.0,56.2954,56.3151,56.2461,56.3151,82761.0
2025-03-18 10:30:00,57.11,57.16,57.06,57.1,55445.0,56.3151,56.3644,56.2658,56.3052,55445.0
2025-03-18 11:00:00,57.07,57.1,56.95,57.05,31016.0,56.2757,56.3052,56.1573,56.2559,31016.0
2025-03-18 11:30:00,57.04,57.16,57.04,57.09,26223.0,56.2461,56.3644,56.2461,56.2954,26223.0
2025-03-18 12:00:00,57.09,57.23,57.09,57.23,14486.0,56.2954,56.4334,56.2954,56.4334,14486.0
2025-03-18 12:30:00,57.23,57.25,57.12,57.21,111292.0,56.4334,56.4532,56.325,56.4137,111292.0
2025-03-18 13:00:00,57.21,57.23,57.11,57.21,66939.0,56.4137,56.4334,56.3151,56.4137,66939.0
2025-03-18 13:30:00,57.2,57.27,57.17,57.23,32554.0,56.4039,56.4729,56.3743,56.4334,32554.0
2025-03-18 14:00:00,57.24,57.26,57.17,57.22,37168.0,56.4433,56.463,56.3743,56.4236,37168.0
2025-03-18 14:30:00,57.22,57.3,57.22,57.27,78054.0,56.4236,56.5025,56.4236,56.4729,78054.0
2025-03-18 15:00:00,57.26,57.31,57.23,57.27,38507.0,56.463,56.5123,56.4334,56.4729,38507.0
2025-03-18 15:30:00,57.28,57.28,57.2,57.25,84257.0,56.4827,56.4827,56.4039,56.4532,84257.0
2025-03-19 09:30:00,57.2,57.2,57.08,57.15,66446.0,56.4039,56.4039,56.2855,56.3546,66446.0
2025-03-19 10:00:00,57.15,57.21,57.14,57.18,56502.0,56.3546,56.4137,56.3447,56.3841,56502.0
2025-03-19 10:30:00,57.2,57.25,57.17,57.18,27635.0,56.4039,56.4532,56.3743,56.3841,27635.0
2025-03-19 11:00:00,57.19,57.27,57.19,57.27,262997.0,56.394,56.4729,56.394,56.4729,262997.0
2025-03-19 11:30:00,57.26,57.33,57.24,57.3,25846.0,56.463,56.532,56.4433,56.5025,25846.0
2025-03-19 12:00:00,57.3,57.33,57.28,57.32,148031.0,56.5025,56.532,56.4827,56.5222,148031.0
2025-03-19 12:30:00,57.31,57.32,57.22,57.23,144068.0,56.5123,56.5222,56.4236,56.4334,144068.0
2025-03-19 13:00:00,57.25,57.26,57.1,57.11,240315.0,56.4532,56.463,56.3052,56.3151,240315.0
2025-03-19 13:30:00,57.1,57.19,57.09,57.19,88142.0,56.3052,56.394,56.2954,56.394,88142.0
2025-03-19 14:00:00,57.14,57.35,57.14,57.25,313481.0,56.3447,56.5518,56.3447,56.4532,313481.0
2025-03-19 14:30:00,57.25,57.54,57.25,57.52,843466.0,56.4532,56.7391,56.4532,56.7194,843466.0
2025-03-19 15:00:00,57.52,57.62,57.33,57.35,458134.0,56.7194,56.818,56.532,56.5518,458134.0
2025-03-19 15:30:00,57.35,57.52,57.34,57.43,964682.0,56.5518,56.7194,56.5419,56.6307,964682.0
2025-03-20 09:30:00,56.64,56.83,56.6,56.82,70260.0,55.8516,56.039,55.8122,56.0291,70260.0
2025-03-20 10:00:00,56.81,56.97,56.81,56.92,32538.0,56.0193,56.1771,56.0193,56.1278,32538.0
2025-03-20 10:30:00,56.93,56.97,56.87,56.96,394852.0,56.1376,56.1771,56.0784,56.1672,394852.0
2025-03-20 11:00:00,56.97,56.98,56.92,56.93,37824.0,56.1771,56.1869,56.1278,56.1376,37824.0
2025-03-20 11:30:00,56.92,57.0,56.84,56.94,135532.0,56.1278,56.2066,56.0489,56.1475,135532.0
2025-03-20 12:00:00,56.95,57.02,56.91,56.92,65182.0,56.1573,56.2264,56.1179,56.1278,65182.0
2025-03-20 12:30:00,56.93,56.96,56.9,56.9,130996.0,56.1376,56.1672,56.108,56.108,130996.0
2025-03-20 13:00:00,56.91,56.98,56.83,56.84,11184.0,56.1179,56.1869,56.039,56.0489,11184.0
2025-03-20 13:30:00,56.84,56.92,56.83,56.88,30545.0,56.0489,56.1278,56.039,56.0883,30545.0
2025-03-20 14:00:00,56.88,56.94,56.88,56.88,73789.0,56.0883,56.1475,56.0883,56.0883,73789.0
2025-03-20 14:30:00,56.86,56.96,56.85,56.9,223845.0,56.0686,56.1672,56.0587,56.108,223845.0
2025-03-20 15:00:00,56.9,57.0,56.9,56.92,40205.0,56.108,56.2066,56.108,56.1278,40205.0
2025-03-20 15:30:00,56.92,57.03,56.92,56.97,319798.0,56.1278,56.2362,56.1278,56.1771,319798.0
2025-03-21 09:30:00,56.5,56.63,56.5,56.56,65154.0,55.7136,55.8418,55.7136,55.7728,65154.0
2025-03-21 10:00:00,56.56,56.57,56.45,56.54,76464.0,55.7728,55.7826,55.6643,55.753,76464.0
2025-03-21 10:30:00,56.53,56.61,56.5,56.61,37588.0,55.7432,55.8221,55.7136,55.8221,37588.0
2025-03-21 11:00:00,56.62,56.65,56.58,56.61,24833.0,55.8319,55.8615,55.7925,55.8221,24833.0
2025-03-21 11:30:00,56.6,56.64,56.44,56.5,28154.0,55.8122,55.8516,55.6544,55.7136,28154.0
2025-03-21 12:00:00,56.49,56.68,56.47,56.66,140887.0,55.7037,55.8911,55.684,55.8714,140887.0
2025-03-21 12:30:00,56.66,56.68,56.6,56.68,7206.0,55.8714,55.8911,55.8122,55.8911,7206.0
2025-03-21 13:00:00,56.67,56.69,56.61,56.63,11696.0,55.8812,55.901,55.8221,55.8418,11696.0
2025-03-21 13:30:00,56.63,56.75,56.61,56.7,8323.0,55.8418,55.9601,55.8221,55.9108,8323.0
2025-03-21 14:00:00,56.7,56.71,56.65,56.65,118139.0,55.9108,55.9207,55.8615,55.8615,118139.0
2025-03-21 14:30:00,56.67,56.71,56.65,56.66,138743.0,55.8812,55.9207,55.8615,55.8714,138743.0
2025-03-21 15:00:00,56.65,56.66,56.61,56.62,97483.0,55.8615,55.8714,55.8221,55.8319,97483.0
2025-03-21 15:30:00,56.63,56.69,56.59,56.67,169776.0,55.8418,55.901,55.8023,55.8812,169776.0
2025-03-24 09:30:00,56.87,56.87,56.7,56.73,93039.0,56.0784,56.0784,55.9108,55.9404,93039.0
2025-03-24 10:00:00,56.73,56.91,56.71,56.88,85839.0,55.9404,56.1179,55.9207,56.0883,85839.0
2025-03-24 10:30:00,56.87,56.87,56.77,56.83,110941.0,56.0784,56.0784,55.9798,56.039,110941.0
2025-03-24 11:00:00,56.83,56.84,56.76,56.79,71350.0,56.039,56.0489,55.97,55.9996,71350.0
2025-03-24 11:30:00,56.78,56.81,56.73,56.78,66859.0,55.9897,56.0193,55.9404,55.9897,66859.0
2025-03-24 12:00:00,56.78,56.84,56.74,56.74,72700.0,55.9897,56.0489,55.9503,55.9503,72700.0
2025-03-24 12:30:00,56.73,56.75,56.65,56.7,116967.0,55.9404,55.9601,55.8615,55.9108,116967.0
2025-03-24 13:00:00,56.69,56.72,56.66,56.71,76297.0,55.901,55.9305,55.8714,55.9207,76297.0
2025-03-24 13:30:00,56.71,56.72,56.66,56.69,66167.0,55.9207,55.9305,55.8714,55.901,66167.0
2025-03-24 14:00:00,56.69,56.69,56.62,56.64,72394.0,55.901,55.901,55.8319,55.8516,72394.0
2025-03-24 14:30:00,56.64,56.76,56.63,56.74,114379.0,55.8516,55.97,55.8418,55.9503,114379.0
2025-03-24 15:00:00,56.74,56.77,56.73,56.73,119378.0,55.9503,55.9798,55.9404,55.9404,119378.0
2025-03-24 15:30:00,56.73,56.8,56.73,56.79,244919.0,55.9404,56.0094,55.9404,55.9996,244919.0
2025-03-25 09:30:00,56.88,57.09,56.88,57.03,158208.0,56.0883,56.2954,56.0883,56.2362,158208.0
2025-03-25 10:00:00,57.03,57.03,56.96,56.99,73445.0,56.2362,56.2362,56.1672,56.1968,73445.0
2025-03-25 10:30:00,56.98,57.05,56.98,57.02,40322.0,56.1869,56.2559,56.1869,56.2264,40322.0
2025-03-25 11:00:00,57.02,57.04,56.96,56.99,22772.0,56.2264,56.2461,56.1672,56.1968,22772.0
2025-03-25 11:30:00,56.98,56.99,56.88,56.9,23644.0,56.1869,56.1968,56.0883,56.108,23644.0
2025-03-25 12:00:00,56.9,57.01,56.9,56.99,39643.0,56.108,56.2165,56.108,56.1968,39643.0
2025-03-25 12:30:00,57.01,57.02,56.98,57.01,20636.0,56.2165,56.2264,56.1869,56.2165,20636.0
2025-03-25 13:00:00,57.01,57.07,56.96,56.97,26120.0,56.2165,56.2757,56.1672,56.1771,26120.0
2025-03-25 13:30:00,56.97,57.02,56.97,56.98,34813.0,56.1771,56.2264,56.1771,56.1869,34813.0
2025-03-25 14:00:00,56.98,57.0,56.93,56.95,45931.0,56.1869,56.2066,56.1376,56.1573,45931.0
2025-03-25 14:30:00,56.95,56.96,56.9,56.92,20609.0,56.1573,56.1672,56.108,56.1278,20609.0
2025-03-25 15:00:00,56.91,56.96,56.9,56.9,70867.0,56.1179,56.1672,56.108,56.108,70867.0
2025-03-25 15:30:00,56.89,56.99,56.89,56.98,318291.0,56.0982,56.1968,56.0982,56.1869,318291.0
2025-03-26 09:30:00,56.71,56.8,56.6,56.61,914232.0,55.9207,56.0094,55.8122,55.8221,914232.0
2025-03-26 10:00:00,56.6,56.74,56.59,56.68,439997.0,55.8122,55.9503,55.8023,55.8911,439997.0
2025-03-26 10:30:00,56.68,56.78,56.66,56.76,131621.0,55.8911,55.9897,55.8714,55.97,131621.0
2025-03-26 11:00:00,56.77,56.81,56.66,56.68,328150.0,55.9798,56.0193,55.8714,55.8911,328150.0
2025-03-26 11:30:00,56.7,56.75,56.56,56.62,326808.0,55.9108,55.9601,55.7728,55.8319,326808.0
2025-03-26 12:00:00,56.62,56.62,56.53,56.59,101441.0,55.8319,55.8319,55.7432,55.8023,101441.0
2025-03-26 12:30:00,56.6,56.62,56.51,56.52,327235.0,55.8122,55.8319,55.7235,55.7333,327235.0
2025-03-26 13:00:00,56.53,56.57,56.37,56.4,103791.0,55.7432,55.7826,55.5854,55.615,103791.0
2025-03-26 13:30:00,56.4,56.42,56.3,56.34,325115.0,55.615,55.6347,55.5164,55.5558,325115.0
2025-03-26 14:00:00,56.34,56.41,56.33,56.38,128180.0,55.5558,55.6249,55.546,55.5953,128180.0
2025-03-26 14:30:00,56.39,56.4,56.27,56.28,527178.0,55.6051,55.615,55.4868,55.4967,527178.0
2025-03-26 15:00:00,56.29,56.33,56.26,56.29,193013.0,55.5065,55.546,55.4769,55.5065,193013.0
2025-03-26 15:30:00,56.29,56.41,56.28,56.38,642020.0,55.5065,55.6249,55.4967,55.5953,642020.0
2025-03-27 09:30:00,56.33,56.46,56.09,56.46,75496.0,55.546,55.6742,55.3093,55.6742,75496.0
2025-03-27 10:00:00,56.46,56.48,56.39,56.48,142669.0,55.6742,55.6939,55.6051,55.6939,142669.0
2025-03-27 10:30:00,56.5,56.6,56.49,56.6,125609.0,55.7136,55.8122,55.7037,55.8122,125609.0
2025-03-27 11:00:00,56.61,56.66,56.57,56.59,120011.0,55.8221,55.8714,55.7826,55.8023,120011.0
2025-03-27 11:30:00,56.59,56.6,56.49,56.51,58414.0,55.8023,55.8122,55.7037,55.7235,58414.0
2025-03-27 12:00:00,56.51,56.61,56.49,56.57,37760.0,55.7235,55.8221,55.7037,55.7826,37760.0
2025-03-27 12:30:00,56.58,56.6,56.44,56.45,121100.0,55.7925,55.8122,55.6544,55.6643,121100.0
2025-03-27 13:00:00,56.45,56.53,56.43,56.44,175643.0,55.6643,55.7432,55.6446,55.6544,175643.0
2025-03-27 13:30:00,56.43,56.47,56.4,56.42,156149.0,55.6446,55.684,55.615,55.6347,156149.0
2025-03-27 14:00:00,56.41,56.53,56.41,56.48,95036.0,55.6249,55.7432,55.6249,55.6939,95036.0
2025-03-27 14:30:00,56.49,56.54,56.46,56.46,234828.0,55.7037,55.753,55.6742,55.6742,234828.0
2025-03-27 15:00:00,56.46,56.6,56.46,56.59,81971.0,55.6742,55.8122,55.6742,55.8023,81971.0
2025-03-27 15:30:00,56.58,56.59,56.49,56.5,120114.0,55.7925,55.8023,55.7037,55.7136,120114.0
2025-03-28 09:30:00,56.22,56.22,56.08,56.09,52536.0,55.4375,55.4375,55.2994,55.3093,52536.0
2025-03-28 10:00:00,56.06,56.09,55.92,55.93,62007.0,55.2797,55.3093,55.1417,55.1515,62007.0
2025-03-28 10:30:00,55.95,55.95,55.82,55.84,70736.0,55.1713,55.1713,55.0431,55.0628,70736.0
2025-03-28 11:00:00,55.84,56.01,55.8,56.01,37208.0,55.0628,55.2304,55.0233,55.2304,37208.0
2025-03-28 11:30:00,56.02,56.05,55.9,55.91,19630.0,55.2403,55.2699,55.1219,55.1318,19630.0
2025-03-28 12:00:00,55.9,55.99,55.86,55.87,22953.0,55.1219,55.2107,55.0825,55.0924,22953.0
2025-03-28 12:30:00,55.88,55.92,55.82,55.83,16099.0,55.1022,55.1417,55.0431,55.0529,16099.0
2025-03-28 13:00:00,55.82,55.82,55.72,55.73,67962.0,55.0431,55.0431,54.9445,54.9543,67962.0
2025-03-28 13:30:00,55.73,55.8,55.72,55.8,28081.0,54.9543,55.0233,54.9445,55.0233,28081.0
2025-03-28 14:00:00,55.8,55.83,55.76,55.77,110751.0,55.0233,55.0529,54.9839,54.9938,110751.0
2025-03-28 14:30:00,55.78,55.82,55.77,55.82,17336.0,55.0036,55.0431,54.9938,55.0431,17336.0
2025-03-28 15:00:00,55.82,55.85,55.78,55.79,53414.0,55.0431,55.0726,55.0036,55.0135,53414.0
2025-03-28 15:30:00,55.79,55.83,55.75,55.82,128088.0,55.0135,55.0529,54.974,55.0431,128088.0
2025-03-31 09:30:00,55.1,55.1,54.84,55.07,165669.0,54.3331,54.3331,54.0767,54.3035,165669.0
2025-03-31 10:00:00,55.07,55.14,54.94,54.95,64069.0,54.3035,54.3725,54.1753,54.1852,64069.0
2025-03-31 10:30:00,54.95,55.12,54.95,55.09,92930.0,54.1852,54.3528,54.1852,54.3232,92930.0
2025-03-31 11:00:00,55.1,55.22,55.1,55.16,20723.0,54.3331,54.4514,54.3331,54.3922,20723.0
2025-03-31 11:30:00,55.16,55.23,55.14,55.15,112371.0,54.3922,54.4613,54.3725,54.3824,112371.0
2025-03-31 12:00:00,55.16,55.22,55.07,55.22,45243.0,54.3922,54.4514,54.3035,54.4514,45243.0
2025-03-31 12:30:00,55.22,55.27,55.18,55.2,36156.0,54.4514,54.5007,54.412,54.4317,36156.0
2025-03-31 13:00:00,55.19,55.3,55.18,55.22,70395.0,54.4218,54.5303,54.412,54.4514,70395.0
2025-03-31 13:30:00,55.22,55.26,55.18,55.22,19516.0,54.4514,54.4909,54.412,54.4514,19516.0
2025-03-31 14:00:00,55.2,55.39,55.19,55.37,31805.0,54.4317,54.619,54.4218,54.5993,31805.0
2025-03-31 14:30:00,55.37,55.43,55.36,55.37,54719.0,54.5993,54.6585,54.5895,54.5993,54719.0
2025-03-31 15:00:00,55.38,55.47,55.37,55.38,50042.0,54.6092,54.6979,54.5993,54.6092,50042.0
2025-03-31 15:30:00,55.39,55.56,55.38,55.46,204691.0,54.619,54.7867,54.6092,54.6881,204691.0
2025-04-01 09:30:00,55.48,55.48,55.27,55.35,49179.0,54.7078,54.7078,54.5007,54.5796,49179.0
2025-04-01 10:00:00,55.34,55.35,55.24,55.28,127736.0,54.5697,54.5796,54.4711,54.5106,127736.0
2025-04-01 10:30:00,55.3,55.64,55.3,55.62,19038.0,54.5303,54.8656,54.5303,54.8458,19038.0
2025-04-01 11:00:00,55.62,55.79,55.6,55.73,51716.0,54.8458,55.0135,54.8261,54.9543,51716.0
2025-04-01 11:30:00,55.73,55.74,55.65,55.71,86524.0,54.9543,54.9642,54.8754,54.9346,86524.0
2025-04-01 12:00:00,55.71,55.77,55.63,55.64,87263.0,54.9346,54.9938,54.8557,54.8656,87263.0
2025-04-01 12:30:00,55.63,55.64,55.53,55.62,27833.0,54.8557,54.8656,54.7571,54.8458,27833.0
2025-04-01 13:00:00,55.61,55.64,55.53,55.53,18129.0,54.836,54.8656,54.7571,54.7571,18129.0
2025-04-01 13:30:00,55.55,55.58,55.5,55.5,38576.0,54.7768,54.8064,54.7275,54.7275,38576.0
2025-04-01 14:00:00,55.5,55.5,55.38,55.4,24024.0,54.7275,54.7275,54.6092,54.6289,24024.0
2025-04-01 14:30:00,55.4,55.43,55.35,55.42,16797.0,54.6289,54.6585,54.5796,54.6486,16797.0
2025-04-01 15:00:00,55.42,55.51,55.42,55.48,25266.0,54.6486,54.7374,54.6486,54.7078,25266.0
2025-04-01 15:30:00,55.47,55.64,55.46,55.64,209669.0,54.6979,54.8656,54.6881,54.8656,209669.0
2025-04-02 09:30:00,55.29,55.44,55.19,55.38,160633.0,54.5204,54.6684,54.4218,54.6092,160633.0
2025-04-02 10:00:00,55.37,55.49,55.36,55.46,47996.0,54.5993,54.7177,54.5895,54.6881,47996.0
2025-04-02 10:30:00,55.46,55.62,55.46,55.62,14756.0,54.6881,54.8458,54.6881,54.8458,14756.0
2025-04-02 11:00:00,55.61,55.66,55.54,55.64,74170.0,54.836,54.8853,54.767,54.8656,74170.0
2025-04-02 11:30:00,55.65,55.7,55.59,55.63,56586.0,54.8754,54.9247,54.8163,54.8557,56586.0
2025-04-02 12:00:00,55.63,55.71,55.62,55.71,35219.0,54.8557,54.9346,54.8458,54.9346,35219.0
2025-04-02 12:30:00,55.71,55.76,55.64,55.73,63081.0,54.9346,54.9839,54.8656,54.9543,63081.0
2025-04-02 13:00:00,55.76,55.85,55.76,55.77,29208.0,54.9839,55.0726,54.9839,54.9938,29208.0
2025-04-02 13:30:00,55.77,55.77,55.6,55.64,24368.0,54.9938,54.9938,54.8261,54.8656,24368.0
2025-04-02 14:00:00,55.64,55.69,55.52,55.52,36479.0,54.8656,54.9149,54.7472,54.7472,36479.0
2025-04-02 14:30:00,55.52,55.69,55.51,55.55,62929.0,54.7472,54.9149,54.7374,54.7768,62929.0
2025-04-02 15:00:00,55.55,55.67,55.55,55.66,72270.0,54.7768,54.8952,54.7768,54.8853,72270.0
2025-04-02 15:30:00,55.65,55.81,55.64,55.77,104391.0,54.8754,55.0332,54.8656,54.9938,104391.0
2025-04-03 09:30:00,54.97,55.22,54.87,55.14,126790.0,54.2049,54.4514,54.1063,54.3725,126790.0
2025-04-03 10:00:00,55.12,55.16,54.99,55.14,170726.0,54.3528,54.3922,54.2246,54.3725,170726.0
2025-04-03 10:30:00,55.14,55.19,54.96,54.97,67017.0,54.3725,54.4218,54.195,54.2049,67017.0
2025-04-03 11:00:00,54.96,54.99,54.84,54.84,73546.0,54.195,54.2246,54.0767,54.0767,73546.0
2025-04-03 11:30:00,54.84,54.97,54.84,54.96,35548.0,54.0767,54.2049,54.0767,54.195,35548.0
2025-04-03 12:00:00,54.96,55.09,54.95,55.09,103057.0,54.195,54.3232,54.1852,54.3232,103057.0
2025-04-03 12:30:00,55.1,55.11,54.91,54.93,56441.0,54.3331,54.3429,54.1457,54.1655,56441.0
2025-04-03 13:00:00,54.94,54.95,54.8,54.81,234828.0,54.1753,54.1852,54.0373,54.0471,234828.0
2025-04-03 13:30:00,54.81,54.95,54.81,54.85,60194.0,54.0471,54.1852,54.0471,54.0866,60194.0
2025-04-03 14:00:00,54.85,54.89,54.74,54.77,21218.0,54.0866,54.126,53.9781,54.0077,21218.0
2025-04-03 14:30:00,54.78,54.88,54.72,54.84,78568.0,54.0175,54.1161,53.9584,54.0767,78568.0
2025-04-03 15:00:00,54.85,54.86,54.65,54.67,234976.0,54.0866,54.0964,53.8893,53.9091,234976.0
2025-04-03 15:30:00,54.66,54.69,54.57,54.64,142316.0,53.8992,53.9288,53.8105,53.8795,142316.0
2025-04-04 09:30:00,52.58,52.71,52.2,52.31,237340.0,51.8482,51.9763,51.4734,51.5819,237340.0
2025-04-04 10:00:00,52.3,52.31,51.7,51.7,262002.0,51.5721,51.5819,50.9804,50.9804,262002.0
2025-04-04 10:30:00,51.71,51.83,51.13,51.59,331813.0,50.9903,51.1086,50.4183,50.8719,331813.0
2025-04-04 11:00:00,51.56,52.17,51.56,51.81,277307.0,50.8424,51.4439,50.8424,51.0889,277307.0
2025-04-04 11:30:00,51.83,51.92,51.58,51.71,99212.0,51.1086,51.1973,50.8621,50.9903,99212.0
2025-04-04 12:00:00,51.73,51.88,51.46,51.51,72959.0,51.01,51.1579,50.7437,50.7931,72959.0
2025-04-04 12:30:00,51.5,51.68,51.37,51.44,183340.0,50.7832,50.9607,50.655,50.724,183340.0
2025-04-04 13:00:00,51.45,51.57,51.14,51.31,93816.0,50.7339,50.8522,50.4282,50.5958,93816.0
2025-04-04 13:30:00,51.29,51.63,51.2,51.61,132327.0,50.5761,50.9114,50.4874,50.8917,132327.0
2025-04-04 14:00:00,51.63,51.67,51.32,51.34,134304.0,50.9114,50.9508,50.6057,50.6254,134304.0
2025-04-04 14:30:00,51.33,51.38,51.21,51.29,173719.0,50.6156,50.6649,50.4972,50.5761,173719.0
2025-04-04 15:00:00,51.31,51.54,51.21,51.45,105514.0,50.5958,50.8226,50.4972,50.7339,105514.0
2025-04-04 15:30:00,51.45,51.65,51.24,51.25,320072.0,50.7339,50.9311,50.5268,50.5367,320072.0
2025-04-07 09:30:00,49.45,50.03,49.13,50.03,169149.0,48.7617,49.3337,48.4462,49.3337,169149.0
2025-04-07 10:00:00,50.06,51.71,49.96,50.2,169394.0,49.3632,50.9903,49.2646,49.5013,169394.0
2025-04-07 10:30:00,50.21,50.58,49.77,50.46,55590.0,49.5111,49.876,49.0773,49.7577,55590.0
2025-04-07 11:00:00,50.41,50.63,49.41,49.48,850293.0,49.7084,49.9253,48.7223,48.7913,850293.0
2025-04-07 11:30:00,49.49,50.04,49.49,49.65,139391.0,48.8012,49.3435,48.8012,48.9589,139391.0
2025-04-07 12:00:00,49.63,49.64,49.33,49.59,41922.0,48.9392,48.9491,48.6434,48.8998,41922.0
2025-04-07 12:30:00,49.56,49.71,49.23,49.31,184825.0,48.8702,49.0181,48.5448,48.6237,184825.0
2025-04-07 13:00:00,49.31,50.02,49.31,50.01,304415.0,48.6237,49.3238,48.6237,49.3139,304415.0
2025-04-07 13:30:00,49.98,50.34,49.82,50.34,110582.0,49.2843,49.6393,49.1266,49.6393,110582.0
2025-04-07 14:00:00,50.37,50.4,49.97,49.99,609167.0,49.6689,49.6985,49.2745,49.2942,609167.0
2025-04-07 14:30:00,50.01,50.27,49.81,49.83,216873.0,49.3139,49.5703,49.1167,49.1364,216873.0
2025-04-07 15:00:00,49.83,50.02,49.76,49.83,486643.0,49.1364,49.3238,49.0674,49.1364,486643.0
2025-04-07 15:30:00,49.84,50.19,49.83,49.86,472067.0,49.1463,49.4914,49.1364,49.166,472067.0
2025-04-08 09:30:00,51.57,51.58,51.12,51.38,321405.0,50.8522,50.8621,50.4085,50.6649,321405.0
2025-04-08 10:00:00,51.38,51.47,51.3,51.36,147024.0,50.6649,50.7536,50.586,50.6451,147024.0
2025-04-08 10:30:00,51.34,51.41,50.92,50.92,259334.0,50.6254,50.6944,50.2113,50.2113,259334.0
2025-04-08 11:00:00,50.94,51.05,50.73,50.79,143659.0,50.231,50.3395,50.0239,50.0831,143659.0
2025-04-08 11:30:00,50.79,51.06,50.78,50.95,420081.0,50.0831,50.3493,50.0732,50.2408,420081.0
2025-04-08 12:00:00,50.94,50.96,50.62,50.76,54428.0,50.231,50.2507,49.9154,50.0535,54428.0
2025-04-08 12:30:00,50.79,50.81,50.25,50.25,181597.0,50.0831,50.1028,49.5506,49.5506,181597.0
2025-04-08 13:00:00,50.24,50.31,49.84,49.84,104587.0,49.5407,49.6098,49.1463,49.1463,104587.0
2025-04-08 13:30:00,49.83,50.31,49.76,50.12,266878.0,49.1364,49.6098,49.0674,49.4224,266878.0
2025-04-08 14:00:00,50.1,50.11,49.81,49.83,249588.0,49.4027,49.4125,49.1167,49.1364,249588.0
2025-04-08 14:30:00,49.84,50.27,49.78,49.79,212027.0,49.1463,49.5703,49.0871,49.097,212027.0
2025-04-08 15:00:00,49.78,49.81,49.3,49.56,181498.0,49.0871,49.1167,48.6138,48.8702,181498.0
2025-04-08 15:30:00,49.56,49.56,48.99,49.52,304571.0,48.8702,48.8702,48.3081,48.8307,304571.0
2025-04-09 09:30:00,49.66,50.03,49.6,49.92,96190.0,48.9688,49.3337,48.9096,49.2252,96190.0
2025-04-09 10:00:00,49.93,50.13,49.67,49.75,68336.0,49.235,49.4323,48.9787,49.0575,68336.0
2025-04-09 10:30:00,49.78,49.96,49.33,49.33,490434.0,49.0871,49.2646,48.6434,48.6434,490434.0
2025-04-09 11:00:00,49.36,49.72,49.35,49.62,64944.0,48.673,49.028,48.6631,48.9294,64944.0
2025-04-09 11:30:00,49.65,49.71,49.39,49.46,49371.0,48.9589,49.0181,48.7026,48.7716,49371.0
2025-04-09 12:00:00,49.43,49.72,49.39,49.63,107013.0,48.742,49.028,48.7026,48.9392,107013.0
2025-04-09 12:30:00,49.62,49.83,49.58,49.78,44394.0,48.9294,49.1364,48.8899,49.0871,44394.0
2025-04-09 13:00:00,49.79,51.84,49.61,51.25,220991.0,49.097,51.1185,48.9195,50.5367,220991.0
2025-04-09 13:30:00,51.28,52.47,51.22,52.44,168252.0,50.5663,51.7397,50.5071,51.7101,168252.0
2025-04-09 14:00:00,52.4,52.98,52.22,52.84,1539446.0,51.6707,52.2426,51.4932,52.1045,1539446.0
2025-04-09 14:30:00,52.84,52.96,52.27,52.33,283354.0,52.1045,52.2229,51.5425,51.6016,283354.0
2025-04-09 15:00:00,52.24,53.04,52.2,52.97,163564.0,51.5129,52.3018,51.4734,52.2327,163564.0
2025-04-09 15:30:00,53.0,53.25,52.9,52.99,268481.0,52.2623,52.5088,52.1637,52.2525,268481.0
2025-04-10 09:30:00,52.36,52.39,51.99,52.05,161838.0,51.6312,51.6608,51.2664,51.3255,161838.0
2025-04-10 10:00:00,52.05,52.22,51.91,52.07,188450.0,51.3255,51.4932,51.1875,51.3453,188450.0
2025-04-10 10:30:00,52.09,52.36,52.09,52.12,269987.0,51.365,51.6312,51.365,51.3946,269987.0
2025-04-10 11:00:00,52.11,52.22,51.98,51.99,163809.0,51.3847,51.4932,51.2565,51.2664,163809.0
2025-04-10 11:30:00,51.98,52.0,51.55,51.62,169741.0,51.2565,51.2762,50.8325,50.9015,169741.0
2025-04-10 12:00:00,51.58,51.72,51.02,51.15,587598.0,50.8621,51.0001,50.3099,50.4381,587598.0
2025-04-10 12:30:00,51.15,51.79,51.15,51.72,352210.0,50.4381,51.0692,50.4381,51.0001,352210.0
2025-04-10 13:00:00,51.73,52.0,51.29,51.64,288800.0,51.01,51.2762,50.5761,50.9212,288800.0
2025-04-10 13:30:00,51.64,52.06,51.57,52.01,356455.0,50.9212,51.3354,50.8522,51.2861,356455.0
2025-04-10 14:00:00,52.0,52.37,51.8,52.35,311311.0,51.2762,51.6411,51.079,51.6214,311311.0
2025-04-10 14:30:00,52.37,52.44,52.04,52.19,186149.0,51.6411,51.7101,51.3157,51.4636,186149.0
2025-04-10 15:00:00,52.2,52.37,51.86,51.87,147547.0,51.4734,51.6411,51.1382,51.148,147547.0
2025-04-10 15:30:00,51.86,52.17,51.55,52.14,170806.0,51.1382,51.4439,50.8325,51.4143,170806.0
2025-04-11 09:30:00,52.54,52.92,52.46,52.77,101817.0,51.8087,52.1834,51.7298,52.0355,101817.0
2025-04-11 10:00:00,52.73,52.97,52.43,52.52,97024.0,51.9961,52.2327,51.7002,51.789,97024.0
2025-04-11 10:30:00,52.48,52.86,52.48,52.53,471543.0,51.7496,52.1243,51.7496,51.7989,471543.0
2025-04-11 11:00:00,52.52,52.82,52.44,52.54,70603.0,51.789,52.0848,51.7101,51.8087,70603.0
2025-04-11 11:30:00,52.51,52.83,52.51,52.81,145347.0,51.7791,52.0947,51.7791,52.075,145347.0
2025-04-11 12:00:00,52.81,52.91,52.7,52.76,222875.0,52.075,52.1736,51.9665,52.0257,222875.0
2025-04-11 12:30:00,52.78,53.17,52.78,53.12,148123.0,52.0454,52.4299,52.0454,52.3806,148123.0
2025-04-11 13:00:00,53.12,53.22,52.99,53.01,109362.0,52.3806,52.4793,52.2525,52.2722,109362.0
2025-04-11 13:30:00,53.02,53.43,52.95,53.3,143893.0,52.282,52.6863,52.213,52.5581,143893.0
2025-04-11 14:00:00,53.3,53.36,53.18,53.28,201613.0,52.5581,52.6173,52.4398,52.5384,201613.0
2025-04-11 14:30:00,53.29,53.41,53.22,53.26,85087.0,52.5483,52.6666,52.4793,52.5187,85087.0
2025-04-11 15:00:00,53.27,53.62,53.27,53.56,130867.0,52.5286,52.8737,52.5286,52.8145,130867.0
2025-04-11 15:30:00,53.57,53.57,53.46,53.52,74143.0,52.8244,52.8244,52.7159,52.7751,74143.0
2025-04-14 09:30:00,53.97,53.99,53.78,53.97,67800.0,53.2188,53.2385,53.0315,53.2188,67800.0
2025-04-14 10:00:00,53.98,54.19,53.98,54.19,47958.0,53.2287,53.4357,53.2287,53.4357,47958.0
2025-04-14 10:30:00,54.2,54.35,54.18,54.28,50514.0,53.4456,53.5935,53.4259,53.5245,50514.0
2025-04-14 11:00:00,54.26,54.29,54.03,54.05,243251.0,53.5048,53.5344,53.278,53.2977,243251.0
2025-04-14 11:30:00,54.05,54.14,53.75,53.75,50026.0,53.2977,53.3864,53.0019,53.0019,50026.0
2025-04-14 12:00:00,53.74,53.91,53.67,53.79,167828.0,52.992,53.1596,52.923,53.0413,167828.0
2025-04-14 12:30:00,53.79,53.97,53.79,53.82,66341.0,53.0413,53.2188,53.0413,53.0709,66341.0
2025-04-14 13:00:00,53.8,54.05,53.8,53.95,79431.0,53.0512,53.2977,53.0512,53.1991,79431.0
2025-04-14 13:30:00,53.99,54.1,53.93,54.06,66312.0,53.2385,53.347,53.1794,53.3076,66312.0
2025-04-14 14:00:00,54.06,54.17,54.05,54.15,33442.0,53.3076,53.416,53.2977,53.3963,33442.0
2025-04-14 14:30:00,54.15,54.23,54.14,54.22,49865.0,53.3963,53.4752,53.3864,53.4653,49865.0
2025-04-14 15:00:00,54.24,54.32,54.22,54.28,18383.0,53.4851,53.5639,53.4653,53.5245,18383.0
2025-04-14 15:30:00,54.28,54.3,54.05,54.09,79419.0,53.5245,53.5442,53.2977,53.3371,79419.0
2025-04-15 09:30:00,54.46,54.61,54.36,54.57,402742.0,53.702,53.8499,53.6034,53.8105,402742.0
2025-04-15 10:00:00,54.57,54.61,54.34,54.46,345568.0,53.8105,53.8499,53.5837,53.702,345568.0
2025-04-15 10:30:00,54.46,54.64,54.42,54.57,303473.0,53.702,53.8795,53.6625,53.8105,303473.0
2025-04-15 11:00:00,54.58,54.65,54.54,54.58,316360.0,53.8203,53.8893,53.7809,53.8203,316360.0
2025-04-15 11:30:00,54.59,54.64,54.51,54.57,259035.0,53.8302,53.8795,53.7513,53.8105,259035.0
2025-04-15 12:00:00,54.57,54.63,54.54,54.57,301321.0,53.8105,53.8696,53.7809,53.8105,301321.0
2025-04-15 12:30:00,54.58,54.6,54.43,54.46,269555.0,53.8203,53.84,53.6724,53.702,269555.0
2025-04-15 13:00:00,54.46,54.5,54.39,54.4,288193.0,53.702,53.7414,53.633,53.6428,288193.0
2025-04-15 13:30:00,54.4,54.49,54.38,54.42,260016.0,53.6428,53.7316,53.6231,53.6625,260016.0
2025-04-15 14:00:00,54.42,54.43,54.33,54.39,290238.0,53.6625,53.6724,53.5738,53.633,290238.0
2025-04-15 14:30:00,54.39,54.49,54.38,54.47,491802.0,53.633,53.7316,53.6231,53.7119,491802.0
2025-04-15 15:00:00,54.46,54.53,54.42,54.48,320736.0,53.702,53.771,53.6625,53.7217,320736.0
2025-04-15 15:30:00,54.49,54.51,54.39,54.41,335341.0,53.7316,53.7513,53.633,53.6527,335341.0
2025-04-16 09:30:00,54.33,54.41,54.27,54.3,105138.0,53.5738,53.6527,53.5146,53.5442,105138.0
2025-04-16 10:00:00,54.29,54.42,54.28,54.37,158750.0,53.5344,53.6625,53.5245,53.6132,158750.0
2025-04-16 10:30:00,54.36,54.47,54.31,54.47,66366.0,53.6034,53.7119,53.5541,53.7119,66366.0
2025-04-16 11:00:00,54.48,54.64,54.47,54.61,83227.0,53.7217,53.8795,53.7119,53.8499,83227.0
2025-04-16 11:30:00,54.62,54.64,54.5,54.52,72117.0,53.8598,53.8795,53.7414,53.7612,72117.0
2025-04-16 12:00:00,54.53,54.53,54.45,54.48,119527.0,53.771,53.771,53.6921,53.7217,119527.0
2025-04-16 12:30:00,54.48,54.53,54.44,54.45,92081.0,53.7217,53.771,53.6823,53.6921,92081.0
2025-04-16 13:00:00,54.46,54.53,54.42,54.52,90709.0,53.702,53.771,53.6625,53.7612,90709.0
2025-04-16 13:30:00,54.51,54.52,54.04,54.04,287606.0,53.7513,53.7612,53.2878,53.2878,287606.0
2025-04-16 14:00:00,54.06,54.19,54.03,54.14,180647.0,53.3076,53.4357,53.278,53.3864,180647.0
2025-04-16 14:30:00,54.14,54.14,53.98,54.0,53496.0,53.3864,53.3864,53.2287,53.2484,53496.0
2025-04-16 15:00:00,53.98,54.01,53.9,53.91,95832.0,53.2287,53.2583,53.1498,53.1596,95832.0
2025-04-16 15:30:00,53.91,54.18,53.91,54.12,270139.0,53.1596,53.4259,53.1596,53.3667,270139.0
2025-04-17 09:30:00,54.58,54.73,54.56,54.7,78539.0,53.8203,53.9682,53.8006,53.9387,78539.0
2025-04-17 10:00:00,54.7,54.74,54.62,54.62,74007.0,53.9387,53.9781,53.8598,53.8598,74007.0
2025-04-17 10:30:00,54.62,54.66,54.52,54.52,85333.0,53.8598,53.8992,53.7612,53.7612,85333.0
2025-04-17 11:00:00,54.51,54.74,54.51,54.69,88064.0,53.7513,53.9781,53.7513,53.9288,88064.0
2025-04-17 11:30:00,54.7,54.75,54.63,54.64,32991.0,53.9387,53.988,53.8696,53.8795,32991.0
2025-04-17 12:00:00,54.65,54.86,54.63,54.85,166640.0,53.8893,54.0964,53.8696,54.0866,166640.0
2025-04-17 12:30:00,54.84,54.87,54.72,54.85,22512.0,54.0767,54.1063,53.9584,54.0866,22512.0
2025-04-17 13:00:00,54.86,54.87,54.74,54.75,97961.0,54.0964,54.1063,53.9781,53.988,97961.0
2025-04-17 13:30:00,54.75,54.9,54.75,54.86,23202.0,53.988,54.1359,53.988,54.0964,23202.0
2025-04-17 14:00:00,54.85,54.98,54.85,54.93,31829.0,54.0866,54.2148,54.0866,54.1655,31829.0
2025-04-17 14:30:00,54.95,54.99,54.87,54.87,41348.0,54.1852,54.2246,54.1063,54.1063,41348.0
2025-04-17 15:00:00,54.86,54.89,54.73,54.77,47784.0,54.0964,54.126,53.9682,54.0077,47784.0
2025-04-17 15:30:00,54.75,54.81,54.6,54.65,132712.0,53.988,54.0471,53.84,53.8893,132712.0
2025-04-21 09:30:00,54.77,54.95,54.62,54.63,67718.0,54.0077,54.1852,53.8598,53.8696,67718.0
2025-04-21 10:00:00,54.61,54.61,54.42,54.48,26952.0,53.8499,53.8499,53.6625,53.7217,26952.0
2025-04-21 10:30:00,54.48,54.54,54.36,54.37,147389.0,53.7217,53.7809,53.6034,53.6132,147389.0
2025-04-21 11:00:00,54.4,54.4,54.28,54.3,28984.0,53.6428,53.6428,53.5245,53.5442,28984.0
2025-04-21 11:30:00,54.3,54.3,54.16,54.18,106716.0,53.5442,53.5442,53.4062,53.4259,106716.0
2025-04-21 12:00:00,54.19,54.27,54.19,54.22,725319.0,53.4357,53.5146,53.4357,53.4653,725319.0
2025-04-21 12:30:00,54.22,54.32,54.18,54.19,61391.0,53.4653,53.5639,53.4259,53.4357,61391.0
2025-04-21 13:00:00,54.19,54.2,54.07,54.11,53177.0,53.4357,53.4456,53.3174,53.3569,53177.0
2025-04-21 13:30:00,54.11,54.15,54.02,54.05,22895.0,53.3569,53.3963,53.2681,53.2977,22895.0
2025-04-21 14:00:00,54.04,54.17,54.03,54.17,38842.0,53.2878,53.416,53.278,53.416,38842.0
2025-04-21 14:30:00,54.18,54.22,54.12,54.13,56178.0,53.4259,53.4653,53.3667,53.3766,56178.0
2025-04-21 15:00:00,54.11,54.28,54.11,54.21,41056.0,53.3569,53.5245,53.3569,53.4555,41056.0
2025-04-21 15:30:00,54.22,54.46,54.22,54.41,211474.0,53.4653,53.702,53.4653,53.6527,211474.0
2025-04-22 09:30:00,55.14,55.22,55.03,55.16,141306.0,54.3725,54.4514,54.2641,54.3922,141306.0
2025-04-22 10:00:00,55.16,55.24,55.16,55.2,108660.0,54.3922,54.4711,54.3922,54.4317,108660.0
2025-04-22 10:30:00,55.21,55.37,55.17,55.35,90095.0,54.4416,54.5993,54.4021,54.5796,90095.0
2025-04-22 11:00:00,55.36,55.48,55.35,55.44,58263.0,54.5895,54.7078,54.5796,54.6684,58263.0
2025-04-22 11:30:00,55.43,55.58,55.41,55.55,63380.0,54.6585,54.8064,54.6388,54.7768,63380.0
2025-04-22 12:00:00,55.55,55.69,55.55,55.66,33437.0,54.7768,54.9149,54.7768,54.8853,33437.0
2025-04-22 12:30:00,55.65,55.67,55.53,55.54,63049.0,54.8754,54.8952,54.7571,54.767,63049.0
2025-04-22 13:00:00,55.56,55.62,55.29,55.31,86241.0,54.7867,54.8458,54.5204,54.5402,86241.0
2025-04-22 13:30:00,55.32,55.38,55.28,55.32,27304.0,54.55,54.6092,54.5106,54.55,27304.0
2025-04-22 14:00:00,55.3,55.49,55.28,55.47,101717.0,54.5303,54.7177,54.5106,54.6979,101717.0
2025-04-22 14:30:00,55.46,55.53,55.46,55.51,100266.0,54.6881,54.7571,54.6881,54.7374,100266.0
2025-04-22 15:00:00,55.52,55.56,55.39,55.4,26166.0,54.7472,54.7867,54.619,54.6289,26166.0
2025-04-22 15:30:00,55.41,55.51,55.39,55.44,77060.0,54.6388,54.7374,54.619,54.6684,77060.0
2025-04-23 09:30:00,56.11,56.33,55.98,56.14,75154.0,55.329,55.546,55.2008,55.3586,75154.0
2025-04-23 10:00:00,56.16,56.24,56.01,56.18,61097.0,55.3783,55.4572,55.2304,55.3981,61097.0
2025-04-23 10:30:00,56.17,56.27,56.14,56.16,22149.0,55.3882,55.4868,55.3586,55.3783,22149.0
2025-04-23 11:00:00,56.15,56.18,55.85,55.94,70628.0,55.3685,55.3981,55.0726,55.1614,70628.0
2025-04-23 11:30:00,55.94,56.0,55.79,55.88,17278.0,55.1614,55.2206,55.0135,55.1022,17278.0
2025-04-23 12:00:00,55.88,55.88,55.69,55.81,16640.0,55.1022,55.1022,54.9149,55.0332,16640.0
2025-04-23 12:30:00,55.8,55.89,55.79,55.89,74756.0,55.0233,55.1121,55.0135,55.1121,74756.0
2025-04-23 13:00:00,55.89,55.94,55.76,55.85,41998.0,55.1121,55.1614,54.9839,55.0726,41998.0
2025-04-23 13:30:00,55.87,55.92,55.75,55.88,31203.0,55.0924,55.1417,54.974,55.1022,31203.0
2025-04-23 14:00:00,55.89,55.91,55.77,55.77,23909.0,55.1121,55.1318,54.9938,54.9938,23909.0
2025-04-23 14:30:00,55.8,55.83,55.73,55.77,17335.0,55.0233,55.0529,54.9543,54.9938,17335.0
2025-04-23 15:00:00,55.75,55.79,55.67,55.7,50959.0,54.974,55.0135,54.8952,54.9247,50959.0
2025-04-23 15:30:00,55.7,55.8,55.63,55.73,86239.0,54.9247,55.0233,54.8557,54.9543,86239.0
2025-04-24 09:30:00,55.91,56.05,55.76,56.04,219606.0,55.1318,55.2699,54.9839,55.26,219606.0
2025-04-24 10:00:00,56.04,56.15,56.01,56.14,134858.0,55.26,55.3685,55.2304,55.3586,134858.0
2025-04-24 10:30:00,56.14,56.22,56.08,56.14,144833.0,55.3586,55.4375,55.2994,55.3586,144833.0
2025-04-24 11:00:00,56.15,56.23,56.12,56.13,139462.0,55.3685,55.4474,55.3389,55.3487,139462.0
2025-04-24 11:30:00,56.13,56.21,56.1,56.16,169741.0,55.3487,55.4276,55.3192,55.3783,169741.0
2025-04-24 12:00:00,56.16,56.31,56.13,56.28,178507.0,55.3783,55.5262,55.3487,55.4967,178507.0
2025-04-24 12:30:00,56.28,56.37,56.26,56.35,150733.0,55.4967,55.5854,55.4769,55.5657,150733.0
2025-04-24 13:00:00,56.35,56.36,56.27,56.3,178057.0,55.5657,55.5755,55.4868,55.5164,178057.0
2025-04-24 13:30:00,56.32,56.34,56.27,56.32,709821.0,55.5361,55.5558,55.4868,55.5361,709821.0
2025-04-24 14:00:00,56.31,56.38,56.3,56.31,175976.0,55.5262,55.5953,55.5164,55.5262,175976.0
2025-04-24 14:30:00,56.31,56.39,56.31,56.34,152735.0,55.5262,55.6051,55.5262,55.5558,152735.0
2025-04-24 15:00:00,56.34,56.38,56.27,56.34,194361.0,55.5558,55.5953,55.4868,55.5558,194361.0
2025-04-24 15:30:00,56.35,56.46,56.34,56.43,239941.0,55.5657,55.6742,55.5558,55.6446,239941.0
2025-04-25 09:30:00,56.29,56.33,56.2,56.26,65028.0,55.5065,55.546,55.4178,55.4769,65028.0
2025-04-25 10:00:00,56.25,56.36,56.16,56.18,65960.0,55.4671,55.5755,55.3783,55.3981,65960.0
2025-04-25 10:30:00,56.22,56.31,56.17,56.26,12106.0,55.4375,55.5262,55.3882,55.4769,12106.0
2025-04-25 11:00:00,56.27,56.29,56.24,56.25,51685.0,55.4868,55.5065,55.4572,55.4671,51685.0
2025-04-25 11:30:00,56.25,56.38,56.25,56.37,24185.0,55.4671,55.5953,55.4671,55.5854,24185.0
2025-04-25 12:00:00,56.37,56.43,56.37,56.42,11214.0,55.5854,55.6446,55.5854,55.6347,11214.0
2025-04-25 12:30:00,56.43,56.47,56.4,56.43,23255.0,55.6446,55.684,55.615,55.6446,23255.0
2025-04-25 13:00:00,56.43,56.53,56.42,56.53,32052.0,55.6446,55.7432,55.6347,55.7432,32052.0
2025-04-25 13:30:00,56.53,56.53,56.29,56.34,143712.0,55.7432,55.7432,55.5065,55.5558,143712.0
2025-04-25 14:00:00,56.34,56.49,56.33,56.48,46083.0,55.5558,55.7037,55.546,55.6939,46083.0
2025-04-25 14:30:00,56.48,56.55,56.47,56.51,28840.0,55.6939,55.7629,55.684,55.7235,28840.0
2025-04-25 15:00:00,56.5,56.56,56.5,56.53,30623.0,55.7136,55.7728,55.7136,55.7432,30623.0
2025-04-25 15:30:00,56.52,56.57,56.49,56.55,80055.0,55.7333,55.7826,55.7037,55.7629,80055.0
2025-04-28 09:30:00,56.71,56.76,56.62,56.62,65014.0,55.9207,55.97,55.8319,55.8319,65014.0
2025-04-28 10:00:00,56.59,56.74,56.58,56.7,103900.0,55.8023,55.9503,55.7925,55.9108,103900.0
2025-04-28 10:30:00,56.7,56.82,56.65,56.71,57091.0,55.9108,56.0291,55.8615,55.9207,57091.0
2025-04-28 11:00:00,56.71,56.75,56.55,56.57,37012.0,55.9207,55.9601,55.7629,55.7826,37012.0
2025-04-28 11:30:00,56.58,56.66,56.56,56.6,50499.0,55.7925,55.8714,55.7728,55.8122,50499.0
2025-04-28 12:00:00,56.6,56.62,56.53,56.55,21123.0,55.8122,55.8319,55.7432,55.7629,21123.0
2025-04-28 12:30:00,56.56,56.66,56.56,56.61,25824.0,55.7728,55.8714,55.7728,55.8221,25824.0
2025-04-28 13:00:00,56.62,56.64,56.56,56.57,21208.0,55.8319,55.8516,55.7728,55.7826,21208.0
2025-04-28 13:30:00,56.57,56.67,56.57,56.67,27371.0,55.7826,55.8812,55.7826,55.8812,27371.0
2025-04-28 14:00:00,56.67,56.75,56.66,56.73,52585.0,55.8812,55.9601,55.8714,55.9404,52585.0
2025-04-28 14:30:00,56.73,56.75,56.7,56.73,15475.0,55.9404,55.9601,55.9108,55.9404,15475.0
2025-04-28 15:00:00,56.73,56.83,56.73,56.8,33433.0,55.9404,56.039,55.9404,56.0094,33433.0
2025-04-28 15:30:00,56.8,56.89,56.79,56.84,76471.0,56.0094,56.0982,55.9996,56.0489,76471.0
2025-04-29 09:30:00,56.7,56.89,56.67,56.85,220359.0,55.9108,56.0982,55.8812,56.0587,220359.0
2025-04-29 10:00:00,56.84,56.93,56.79,56.82,117031.0,56.0489,56.1376,55.9996,56.0291,117031.0
2025-04-29 10:30:00,56.83,56.9,56.82,56.89,123237.0,56.039,56.108,56.0291,56.0982,123237.0
2025-04-29 11:00:00,56.9,56.93,56.86,56.91,80669.0,56.108,56.1376,56.0686,56.1179,80669.0
2025-04-29 11:30:00,56.91,56.93,56.84,56.87,83387.0,56.1179,56.1376,56.0489,56.0784,83387.0
2025-04-29 12:00:00,56.87,57.01,56.87,57.0,92509.0,56.0784,56.2165,56.0784,56.2066,92509.0
2025-04-29 12:30:00,56.99,57.0,56.83,56.87,77284.0,56.1968,56.2066,56.039,56.0784,77284.0
2025-04-29 13:00:00,56.88,56.98,56.86,56.98,57768.0,56.0883,56.1869,56.0686,56.1869,57768.0
2025-04-29 13:30:00,56.98,57.1,56.96,57.04,75991.0,56.1869,56.3052,56.1672,56.2461,75991.0
2025-04-29 14:00:00,57.04,57.08,56.96,57.02,84162.0,56.2461,56.2855,56.1672,56.2264,84162.0
2025-04-29 14:30:00,57.02,57.04,56.98,57.0,80229.0,56.2264,56.2461,56.1869,56.2066,80229.0
2025-04-29 15:00:00,57.0,57.05,56.99,57.01,110015.0,56.2066,56.2559,56.1968,56.2165,110015.0
2025-04-29 15:30:00,57.01,57.03,56.94,56.96,432095.0,56.2165,56.2362,56.1475,56.1672,432095.0
2025-04-30 09:30:00,56.74,56.74,56.39,56.42,137791.0,55.9503,55.9503,55.6051,55.6347,137791.0
2025-04-30 10:00:00,56.42,56.62,56.41,56.61,162511.0,55.6347,55.8319,55.6249,55.8221,162511.0
2025-04-30 10:30:00,56.6,56.72,56.54,56.69,58972.0,55.8122,55.9305,55.753,55.901,58972.0
2025-04-30 11:00:00,56.7,56.82,56.7,56.73,27559.0,55.9108,56.0291,55.9108,55.9404,27559.0
2025-04-30 11:30:00,56.73,56.77,56.69,56.76,43918.0,55.9404,55.9798,55.901,55.97,43918.0
2025-04-30 12:00:00,56.78,56.81,56.7,56.71,60055.0,55.9897,56.0193,55.9108,55.9207,60055.0
2025-04-30 12:30:00,56.71,56.81,56.69,56.77,89956.0,55.9207,56.0193,55.901,55.9798,89956.0
2025-04-30 13:00:00,56.8,56.86,56.67,56.86,87269.0,56.0094,56.0686,55.8812,56.0686,87269.0
2025-04-30 13:30:00,56.86,56.95,56.85,56.89,42752.0,56.0686,56.1573,56.0587,56.0982,42752.0
2025-04-30 14:00:00,56.89,57.08,56.86,56.92,105473.0,56.0982,56.2855,56.0686,56.1278,105473.0
2025-04-30 14:30:00,56.93,56.95,56.85,56.89,60713.0,56.1376,56.1573,56.0587,56.0982,60713.0
2025-04-30 15:00:00,56.89,56.98,56.89,56.91,105590.0,56.0982,56.1869,56.0982,56.1179,105590.0
2025-04-30 15:30:00,56.9,57.1,56.87,56.96,254659.0,56.108,56.3052,56.0784,56.1672,254659.0
2025-05-01 09:30:00,57.18,57.18,56.89,56.9,52007.0,56.3841,56.3841,56.0982,56.108,52007.0
2025-05-01 10:00:00,56.95,57.03,56.9,57.0,57737.0,56.1573,56.2362,56.108,56.2066,57737.0
2025-05-01 10:30:00,57.01,57.06,56.92,57.06,12636.0,56.2165,56.2658,56.1278,56.2658,12636.0
2025-05-01 11:00:00,57.05,57.13,57.03,57.05,56960.0,56.2559,56.3348,56.2362,56.2559,56960.0
2025-05-01 11:30:00,57.06,57.06,56.79,56.82,14756.0,56.2658,56.2658,55.9996,56.0291,14756.0
2025-05-01 12:00:00,56.84,56.86,56.77,56.84,23809.0,56.0489,56.0686,55.9798,56.0489,23809.0
2025-05-01 12:30:00,56.84,56.88,56.81,56.84,98053.0,56.0489,56.0883,56.0193,56.0489,98053.0
2025-05-01 13:00:00,56.84,56.98,56.84,56.91,17232.0,56.0489,56.1869,56.0489,56.1179,17232.0
2025-05-01 13:30:00,56.92,56.96,56.85,56.9,61406.0,56.1278,56.1672,56.0587,56.108,61406.0
2025-05-01 14:00:00,56.89,57.01,56.87,56.97,39639.0,56.0982,56.2165,56.0784,56.1771,39639.0
2025-05-01 14:30:00,56.99,57.08,56.99,57.02,19483.0,56.1968,56.2855,56.1968,56.2264,19483.0
2025-05-01 15:00:00,57.01,57.08,56.98,57.08,43375.0,56.2165,56.2855,56.1869,56.2855,43375.0
2025-05-01 15:30:00,57.08,57.09,56.8,56.82,147070.0,56.2855,56.2954,56.0094,56.0291,147070.0
2025-05-02 09:30:00,58.0,58.1,57.88,57.91,142782.0,57.1927,57.2913,57.0744,57.104,142782.0
2025-05-02 10:00:00,57.94,58.06,57.92,58.06,201198.0,57.1336,57.2519,57.1138,57.2519,201198.0
2025-05-02 10:30:00,58.07,58.13,58.03,58.12,109468.0,57.2617,57.3209,57.2223,57.311,109468.0
2025-05-02 11:00:00,58.13,58.13,57.91,57.93,112255.0,57.3209,57.3209,57.104,57.1237,112255.0
2025-05-02 11:30:00,57.92,57.97,57.89,57.93,192456.0,57.1138,57.1631,57.0843,57.1237,192456.0
2025-05-02 12:00:00,57.91,58.06,57.9,58.03,51444.0,57.104,57.2519,57.0941,57.2223,51444.0
2025-05-02 12:30:00,58.02,58.08,58.0,58.0,21423.0,57.2124,57.2716,57.1927,57.1927,21423.0
2025-05-02 13:00:00,58.0,58.0,57.92,57.99,19259.0,57.1927,57.1927,57.1138,57.1829,19259.0
2025-05-02 13:30:00,58.0,58.03,57.97,57.98,11152.0,57.1927,57.2223,57.1631,57.173,11152.0
2025-05-02 14:00:00,57.98,58.05,57.98,58.04,19779.0,57.173,57.242,57.173,57.2322,19779.0
2025-05-02 14:30:00,58.04,58.06,57.95,57.99,33132.0,57.2322,57.2519,57.1434,57.1829,33132.0
2025-05-02 15:00:00,57.99,58.1,57.96,58.08,38846.0,57.1829,57.2913,57.1533,57.2716,38846.0
2025-05-02 15:30:00,58.07,58.09,58.03,58.04,63672.0,57.2617,57.2815,57.2223,57.2322,63672.0
2025-05-05 09:30:00,58.28,58.33,58.24,58.27,116516.0,57.4688,57.5181,57.4294,57.459,116516.0
2025-05-05 10:00:00,58.27,58.33,58.24,58.32,70647.0,57.459,57.5181,57.4294,57.5083,70647.0
2025-05-05 10:30:00,58.32,58.38,58.26,58.38,187528.0,57.5083,57.5674,57.4491,57.5674,187528.0
2025-05-05 11:00:00,58.37,58.38,58.3,58.33,75453.0,57.5576,57.5674,57.4885,57.5181,75453.0
2025-05-05 11:30:00,58.34,58.34,58.26,58.3,60297.0,57.528,57.528,57.4491,57.4885,60297.0
2025-05-05 12:00:00,58.3,58.34,58.28,58.3,191428.0,57.4885,57.528,57.4688,57.4885,191428.0
2025-05-05 12:30:00,58.31,58.33,58.27,58.28,35794.0,57.4984,57.5181,57.459,57.4688,35794.0
2025-05-05 13:00:00,58.27,58.29,58.24,58.26,56003.0,57.459,57.4787,57.4294,57.4491,56003.0
2025-05-05 13:30:00,58.26,58.31,58.25,58.27,39855.0,57.4491,57.4984,57.4392,57.459,39855.0
2025-05-05 14:00:00,58.28,58.34,58.27,58.3,68782.0,57.4688,57.528,57.459,57.4885,68782.0
2025-05-05 14:30:00,58.3,58.35,58.3,58.32,46440.0,57.4885,57.5378,57.4885,57.5083,46440.0
2025-05-05 15:00:00,58.32,58.35,58.28,58.3,102656.0,57.5083,57.5378,57.4688,57.4885,102656.0
2025-05-05 15:30:00,58.3,58.34,58.22,58.23,122529.0,57.4885,57.528,57.4097,57.4195,122529.0
2025-05-06 09:30:00,58.09,58.14,58.01,58.05,104385.0,57.2815,57.3308,57.2026,57.242,104385.0
2025-05-06 10:00:00,58.05,58.22,58.03,58.2,77292.0,57.242,57.4097,57.2223,57.3899,77292.0
2025-05-06 10:30:00,58.17,58.21,58.13,58.17,26290.0,57.3604,57.3998,57.3209,57.3604,26290.0
2025-05-06 11:00:00,58.15,58.24,58.15,58.22,12785.0,57.3406,57.4294,57.3406,57.4097,12785.0
2025-05-06 11:30:00,58.23,58.24,58.12,58.15,14070.0,57.4195,57.4294,57.311,57.3406,14070.0
2025-05-06 12:00:00,58.14,58.27,58.1,58.19,173872.0,57.3308,57.459,57.2913,57.3801,173872.0
2025-05-06 12:30:00,58.21,58.25,58.09,58.09,15753.0,57.3998,57.4392,57.2815,57.2815,15753.0
2025-05-06 13:00:00,58.09,58.22,58.09,58.16,33792.0,57.2815,57.4097,57.2815,57.3505,33792.0
2025-05-06 13:30:00,58.17,58.18,58.05,58.08,22893.0,57.3604,57.3702,57.242,57.2716,22893.0
2025-05-06 14:00:00,58.08,58.17,58.06,58.17,36630.0,57.2716,57.3604,57.2519,57.3604,36630.0
2025-05-06 14:30:00,58.18,58.22,58.16,58.22,9483.0,57.3702,57.4097,57.3505,57.4097,9483.0
2025-05-06 15:00:00,58.22,58.22,58.16,58.2,13740.0,57.4097,57.4097,57.3505,57.3899,13740.0
2025-05-06 15:30:00,58.21,58.23,58.09,58.1,32130.0,57.3998,57.4195,57.2815,57.2913,32130.0
2025-05-07 09:30:00,57.96,57.96,57.8,57.94,39066.0,57.1533,57.1533,56.9955,57.1336,39066.0
2025-05-07 10:00:00,57.93,57.95,57.88,57.95,121224.0,57.1237,57.1434,57.0744,57.1434,121224.0
2025-05-07 10:30:00,57.96,58.0,57.87,57.89,32538.0,57.1533,57.1927,57.0645,57.0843,32538.0
2025-05-07 11:00:00,57.87,57.93,57.83,57.84,147948.0,57.0645,57.1237,57.0251,57.0349,147948.0
2025-05-07 11:30:00,57.84,57.91,57.82,57.91,31399.0,57.0349,57.104,57.0152,57.104,31399.0
2025-05-07 12:00:00,57.9,57.9,57.83,57.84,14767.0,57.0941,57.0941,57.0251,57.0349,14767.0
2025-05-07 12:30:00,57.83,57.99,57.83,57.97,11612.0,57.0251,57.1829,57.0251,57.1631,11612.0
2025-05-07 13:00:00,57.97,57.99,57.9,57.92,26793.0,57.1631,57.1829,57.0941,57.1138,26793.0
2025-05-07 13:30:00,57.92,57.92,57.79,57.82,45617.0,57.1138,57.1138,56.9856,57.0152,45617.0
2025-05-07 14:00:00,57.85,57.88,57.69,57.8,24431.0,57.0448,57.0744,56.887,56.9955,24431.0
2025-05-07 14:30:00,57.79,57.95,57.68,57.9,72696.0,56.9856,57.1434,56.8772,57.0941,72696.0
2025-05-07 15:00:00,57.89,57.89,57.62,57.63,103407.0,57.0843,57.0843,56.818,56.8279,103407.0
2025-05-07 15:30:00,57.63,57.95,57.61,57.78,185234.0,56.8279,57.1434,56.8081,56.9758,185234.0
2025-05-08 09:30:00,57.76,57.91,57.74,57.81,136332.0,56.9561,57.104,56.9363,57.0054,136332.0
2025-05-08 10:00:00,57.8,57.83,57.72,57.81,57804.0,56.9955,57.0251,56.9166,57.0054,57804.0
2025-05-08 10:30:00,57.81,57.84,57.62,57.64,175510.0,57.0054,57.0349,56.818,56.8377,175510.0
2025-05-08 11:00:00,57.65,57.83,57.61,57.81,51556.0,56.8476,57.0251,56.8081,57.0054,51556.0
2025-05-08 11:30:00,57.78,57.93,57.76,57.84,41937.0,56.9758,57.1237,56.9561,57.0349,41937.0
2025-05-08 12:00:00,57.83,57.87,57.76,57.78,108415.0,57.0251,57.0645,56.9561,56.9758,108415.0
2025-05-08 12:30:00,57.78,57.89,57.77,57.87,68785.0,56.9758,57.0843,56.9659,57.0645,68785.0
2025-05-08 13:00:00,57.86,57.86,57.75,57.78,27965.0,57.0547,57.0547,56.9462,56.9758,27965.0
2025-05-08 13:30:00,57.78,57.8,57.7,57.71,26296.0,56.9758,56.9955,56.8969,56.9068,26296.0
2025-05-08 14:00:00,57.7,57.77,57.69,57.72,36980.0,56.8969,56.9659,56.887,56.9166,36980.0
2025-05-08 14:30:00,57.72,57.77,57.71,57.75,27257.0,56.9166,56.9659,56.9068,56.9462,27257.0
2025-05-08 15:00:00,57.73,57.83,57.7,57.79,170605.0,56.9265,57.0251,56.8969,56.9856,170605.0
2025-05-08 15:30:00,57.79,57.81,57.62,57.63,258551.0,56.9856,57.0054,56.818,56.8279,258551.0
2025-05-09 09:30:00,58.17,58.17,58.03,58.07,154941.0,57.3604,57.3604,57.2223,57.2617,154941.0
2025-05-09 10:00:00,58.06,58.07,57.96,57.98,155051.0,57.2519,57.2617,57.1533,57.173,155051.0
2025-05-09 10:30:00,57.99,58.04,57.92,57.97,155745.0,57.1829,57.2322,57.1138,57.1631,155745.0
2025-05-09 11:00:00,57.97,58.0,57.88,57.92,375230.0,57.1631,57.1927,57.0744,57.1138,375230.0
2025-05-09 11:30:00,57.9,57.99,57.88,57.98,118023.0,57.0941,57.1829,57.0744,57.173,118023.0
2025-05-09 12:00:00,57.98,57.98,57.85,57.87,95393.0,57.173,57.173,57.0448,57.0645,95393.0
2025-05-09 12:30:00,57.86,57.9,57.8,57.8,100205.0,57.0547,57.0941,56.9955,56.9955,100205.0
2025-05-09 13:00:00,57.8,57.89,57.78,57.87,121182.0,56.9955,57.0843,56.9758,57.0645,121182.0
2025-05-09 13:30:00,57.87,57.96,57.85,57.95,91687.0,57.0645,57.1533,57.0448,57.1434,91687.0
2025-05-09 14:00:00,57.95,57.96,57.87,57.89,97154.0,57.1434,57.1533,57.0645,57.0843,97154.0
2025-05-09 14:30:00,57.89,57.92,57.88,57.9,81756.0,57.0843,57.1138,57.0744,57.0941,81756.0
2025-05-09 15:00:00,57.91,57.94,57.87,57.87,87214.0,57.104,57.1336,57.0645,57.0645,87214.0
2025-05-09 15:30:00,57.87,57.92,57.82,57.91,134312.0,57.0645,57.1138,57.0152,57.104,134312.0
2025-05-12 09:30:00,58.44,58.44,58.18,58.19,216882.0,57.6266,57.6266,57.3702,57.3801,216882.0
2025-05-12 10:00:00,58.28,58.32,58.19,58.21,37031.0,57.4688,57.5083,57.3801,57.3998,37031.0
2025-05-12 10:30:00,58.2,58.37,58.12,58.33,483297.0,57.3899,57.5576,57.311,57.5181,483297.0
2025-05-12 11:00:00,58.33,58.42,58.3,58.36,454112.0,57.5181,57.6069,57.4885,57.5477,454112.0
2025-05-12 11:30:00,58.36,58.4,58.28,58.28,56592.0,57.5477,57.5872,57.4688,57.4688,56592.0
2025-05-12 12:00:00,58.29,58.38,58.29,58.34,35563.0,57.4787,57.5674,57.4787,57.528,35563.0
2025-05-12 12:30:00,58.34,58.42,58.34,58.4,80769.0,57.528,57.6069,57.528,57.5872,80769.0
2025-05-12 13:00:00,58.4,58.44,58.39,58.4,18743.0,57.5872,57.6266,57.5773,57.5872,18743.0
2025-05-12 13:30:00,58.39,58.41,58.36,58.38,19624.0,57.5773,57.597,57.5477,57.5674,19624.0
2025-05-12 14:00:00,58.37,58.4,58.34,58.38,18329.0,57.5576,57.5872,57.528,57.5674,18329.0
2025-05-12 14:30:00,58.38,58.43,58.38,58.41,34021.0,57.5674,57.6167,57.5674,57.597,34021.0
2025-05-12 15:00:00,58.41,58.47,58.39,58.44,75662.0,57.597,57.6562,57.5773,57.6266,75662.0
2025-05-12 15:30:00,58.43,58.51,58.39,58.5,94891.0,57.6167,57.6956,57.5773,57.6858,94891.0
2025-05-13 09:30:00,58.36,58.4,58.29,58.37,411089.0,57.5477,57.5872,57.4787,57.5576,411089.0
2025-05-13 10:00:00,58.36,58.44,58.35,58.37,202180.0,57.5477,57.6266,57.5378,57.5576,202180.0
2025-05-13 10:30:00,58.36,58.53,58.36,58.53,208121.0,57.5477,57.7153,57.5477,57.7153,208121.0
2025-05-13 11:00:00,58.52,58.6,58.51,58.59,96978.0,57.7055,57.7844,57.6956,57.7745,96978.0
2025-05-13 11:30:00,58.59,58.63,58.56,58.6,76126.0,57.7745,57.814,57.7449,57.7844,76126.0
2025-05-13 12:00:00,58.58,58.6,58.54,58.58,56926.0,57.7646,57.7844,57.7252,57.7646,56926.0
2025-05-13 12:30:00,58.59,58.66,58.58,58.63,56142.0,57.7745,57.8435,57.7646,57.814,56142.0
2025-05-13 13:00:00,58.65,58.66,58.61,58.65,61190.0,57.8337,57.8435,57.7942,57.8337,61190.0
2025-05-13 13:30:00,58.64,58.69,58.61,58.62,63300.0,57.8238,57.8731,57.7942,57.8041,63300.0
2025-05-13 14:00:00,58.61,58.67,58.59,58.62,89892.0,57.7942,57.8534,57.7745,57.8041,89892.0
2025-05-13 14:30:00,58.62,58.7,58.62,58.69,364506.0,57.8041,57.883,57.8041,57.8731,364506.0
2025-05-13 15:00:00,58.69,58.71,58.66,58.7,85091.0,57.8731,57.8928,57.8435,57.883,85091.0
2025-05-13 15:30:00,58.7,58.73,58.57,58.58,171555.0,57.883,57.9126,57.7548,57.7646,171555.0
2025-05-14 09:30:00,58.84,58.89,58.68,58.74,86144.0,58.021,58.0703,57.8633,57.9224,86144.0
2025-05-14 10:00:00,58.74,58.78,58.69,58.73,95531.0,57.9224,57.9619,57.8731,57.9126,95531.0
2025-05-14 10:30:00,58.74,58.74,58.66,58.69,103527.0,57.9224,57.9224,57.8435,57.8731,103527.0
2025-05-14 11:00:00,58.69,58.69,58.56,58.65,107101.0,57.8731,57.8731,57.7449,57.8337,107101.0
2025-05-14 11:30:00,58.65,58.69,58.6,58.63,91467.0,57.8337,57.8731,57.7844,57.814,91467.0
2025-05-14 12:00:00,58.63,58.68,58.59,58.61,83426.0,57.814,57.8633,57.7745,57.7942,83426.0
2025-05-14 12:30:00,58.61,58.64,58.46,58.56,94010.0,57.7942,57.8238,57.6463,57.7449,94010.0
2025-05-14 13:00:00,58.55,58.56,58.45,58.51,112287.0,57.7351,57.7449,57.6365,57.6956,112287.0
2025-05-14 13:30:00,58.52,58.56,58.49,58.55,104498.0,57.7055,57.7449,57.6759,57.7351,104498.0
2025-05-14 14:00:00,58.56,58.57,58.44,58.46,98918.0,57.7449,57.7548,57.6266,57.6463,98918.0
2025-05-14 14:30:00,58.46,58.54,58.46,58.5,74088.0,57.6463,57.7252,57.6463,57.6858,74088.0
2025-05-14 15:00:00,58.5,58.53,58.46,58.51,112201.0,57.6858,57.7153,57.6463,57.6956,112201.0
2025-05-14 15:30:00,58.51,58.53,58.46,58.5,194667.0,57.6956,57.7153,57.6463,57.6858,194667.0
2025-05-15 09:30:00,58.67,58.74,58.65,58.72,297799.0,57.8534,57.9224,57.8337,57.9027,297799.0
2025-05-15 10:00:00,58.72,58.75,58.66,58.66,252760.0,57.9027,57.9323,57.8435,57.8435,252760.0
2025-05-15 10:30:00,58.67,58.69,58.58,58.66,240314.0,57.8534,57.8731,57.7646,57.8435,240314.0
2025-05-15 11:00:00,58.66,58.79,58.65,58.76,163937.0,57.8435,57.9717,57.8337,57.9421,163937.0
2025-05-15 11:30:00,58.75,58.84,58.74,58.84,151255.0,57.9323,58.021,57.9224,58.021,151255.0
2025-05-15 12:00:00,58.84,58.88,58.8,58.82,160562.0,58.021,58.0605,57.9816,58.0013,160562.0
2025-05-15 12:30:00,58.83,58.87,58.8,58.87,145053.0,58.0112,58.0506,57.9816,58.0506,145053.0
2025-05-15 13:00:00,58.87,58.91,58.85,58.87,180780.0,58.0506,58.0901,58.0309,58.0506,180780.0
2025-05-15 13:30:00,58.87,58.87,58.81,58.82,173614.0,58.0506,58.0506,57.9914,58.0013,173614.0
2025-05-15 14:00:00,58.82,58.85,58.79,58.8,145405.0,58.0013,58.0309,57.9717,57.9816,145405.0
2025-05-15 14:30:00,58.8,58.88,58.8,58.85,155105.0,57.9816,58.0605,57.9816,58.0309,155105.0
2025-05-15 15:00:00,58.85,58.89,58.8,58.83,198833.0,58.0309,58.0703,57.9816,58.0112,198833.0
2025-05-15 15:30:00,58.83,58.94,58.82,58.94,311855.0,58.0112,58.1196,58.0013,58.1196,311855.0
2025-05-16 09:30:00,58.89,58.96,58.83,58.96,64560.0,58.0703,58.1394,58.0112,58.1394,64560.0
2025-05-16 10:00:00,58.95,58.95,58.88,58.88,94628.0,58.1295,58.1295,58.0605,58.0605,94628.0
2025-05-16 10:30:00,58.88,58.89,58.73,58.76,133980.0,58.0605,58.0703,57.9126,57.9421,133980.0
2025-05-16 11:00:00,58.77,58.81,58.75,58.79,30664.0,57.952,57.9914,57.9323,57.9717,30664.0
2025-05-16 11:30:00,58.79,58.86,58.78,58.79,51654.0,57.9717,58.0407,57.9619,57.9717,51654.0
2025-05-16 12:00:00,58.81,58.88,58.8,58.85,20929.0,57.9914,58.0605,57.9816,58.0309,20929.0
2025-05-16 12:30:00,58.87,58.9,58.85,58.9,129862.0,58.0506,58.0802,58.0309,58.0802,129862.0
2025-05-16 13:00:00,58.9,58.97,58.89,58.97,49737.0,58.0802,58.1492,58.0703,58.1492,49737.0
2025-05-16 13:30:00,58.97,58.97,58.93,58.95,303526.0,58.1492,58.1492,58.1098,58.1295,303526.0
2025-05-16 14:00:00,58.95,58.99,58.94,58.98,34227.0,58.1295,58.1689,58.1196,58.1591,34227.0
2025-05-16 14:30:00,58.98,59.04,58.97,59.02,36103.0,58.1591,58.2182,58.1492,58.1985,36103.0
2025-05-16 15:00:00,59.02,59.07,59.02,59.03,44344.0,58.1985,58.2478,58.1985,58.2084,44344.0
2025-05-16 15:30:00,59.02,59.03,58.99,59.02,102849.0,58.1985,58.2084,58.1689,58.1985,102849.0
2025-05-19 09:30:00,58.92,59.07,58.91,59.07,55272.0,58.0999,58.2478,58.0901,58.2478,55272.0
2025-05-19 10:00:00,59.08,59.17,59.05,59.13,67638.0,58.2577,58.3464,58.2281,58.307,67638.0
2025-05-19 10:30:00,59.13,59.19,59.1,59.17,138306.0,58.307,58.3662,58.2774,58.3464,138306.0
2025-05-19 11:00:00,59.18,59.25,59.16,59.23,24010.0,58.3563,58.4253,58.3366,58.4056,24010.0
2025-05-19 11:30:00,59.25,59.35,59.24,59.27,66943.0,58.4253,58.5239,58.4155,58.445,66943.0
2025-05-19 12:00:00,59.27,59.32,59.24,59.32,66791.0,58.445,58.4943,58.4155,58.4943,66791.0
2025-05-19 12:30:00,59.32,59.35,59.29,59.33,34917.0,58.4943,58.5239,58.4648,58.5042,34917.0
2025-05-19 13:00:00,59.33,59.38,59.33,59.35,145580.0,58.5042,58.5535,58.5042,58.5239,145580.0
2025-05-19 13:30:00,59.35,59.37,59.29,59.29,50722.0,58.5239,58.5437,58.4648,58.4648,50722.0
2025-05-19 14:00:00,59.29,59.3,59.24,59.27,135936.0,58.4648,58.4746,58.4155,58.445,135936.0
2025-05-19 14:30:00,59.27,59.35,59.27,59.35,126141.0,58.445,58.5239,58.445,58.5239,126141.0
2025-05-19 15:00:00,59.35,59.36,59.31,59.33,69884.0,58.5239,58.5338,58.4845,58.5042,69884.0
2025-05-19 15:30:00,59.33,59.45,59.32,59.45,151488.0,58.5042,58.6225,58.4943,58.6225,151488.0
2025-05-20 09:30:00,59.46,59.53,59.39,59.5,50900.0,58.6324,58.7014,58.5634,58.6718,50900.0
2025-05-20 10:00:00,59.49,59.54,59.49,59.52,135302.0,58.662,58.7113,58.662,58.6916,135302.0
2025-05-20 10:30:00,59.51,59.55,59.48,59.53,49605.0,58.6817,58.7211,58.6521,58.7014,49605.0
2025-05-20 11:00:00,59.51,59.53,59.48,59.51,65752.0,58.6817,58.7014,58.6521,58.6817,65752.0
2025-05-20 11:30:00,59.51,59.54,59.48,59.54,30848.0,58.6817,58.7113,58.6521,58.7113,30848.0
2025-05-20 12:00:00,59.54,59.55,59.47,59.5,20438.0,58.7113,58.7211,58.6423,58.6718,20438.0
2025-05-20 12:30:00,59.5,59.58,59.49,59.57,22196.0,58.6718,58.7507,58.662,58.7409,22196.0
2025-05-20 13:00:00,59.57,59.61,59.56,59.6,9975.0,58.7409,58.7803,58.731,58.7705,9975.0
2025-05-20 13:30:00,59.6,59.61,59.58,59.61,10684.0,58.7705,58.7803,58.7507,58.7803,10684.0
2025-05-20 14:00:00,59.6,59.63,59.48,59.49,32926.0,58.7705,58.8,58.6521,58.662,32926.0
2025-05-20 14:30:00,59.5,59.54,59.47,59.5,51240.0,58.6718,58.7113,58.6423,58.6718,51240.0
2025-05-20 15:00:00,59.5,59.58,59.44,59.56,31629.0,58.6718,58.7507,58.6127,58.731,31629.0
2025-05-20 15:30:00,59.56,59.64,59.56,59.62,69512.0,58.731,58.8099,58.731,58.7902,69512.0
2025-05-21 09:30:00,59.78,59.82,59.74,59.78,155410.0,58.9479,58.9874,58.9085,58.9479,155410.0
2025-05-21 10:00:00,59.78,59.87,59.78,59.79,158543.0,58.9479,59.0367,58.9479,58.9578,158543.0
2025-05-21 10:30:00,59.8,59.82,59.73,59.82,62923.0,58.9677,58.9874,58.8986,58.9874,62923.0
2025-05-21 11:00:00,59.81,59.89,59.78,59.85,60599.0,58.9775,59.0564,58.9479,59.017,60599.0
2025-05-21 11:30:00,59.85,59.88,59.82,59.85,29479.0,59.017,59.0466,58.9874,59.017,29479.0
2025-05-21 12:00:00,59.85,59.91,59.83,59.84,33479.0,59.017,59.0761,58.9972,59.0071,33479.0
2025-05-21 12:30:00,59.84,59.92,59.84,59.87,31577.0,59.0071,59.086,59.0071,59.0367,31577.0
2025-05-21 13:00:00,59.87,59.91,59.46,59.46,120111.0,59.0367,59.0761,58.6324,58.6324,120111.0
2025-05-21 13:30:00,59.46,59.63,59.39,59.55,113791.0,58.6324,58.8,58.5634,58.7211,113791.0
2025-05-21 14:00:00,59.57,59.57,59.44,59.51,74219.0,58.7409,58.7409,58.6127,58.6817,74219.0
2025-05-21 14:30:00,59.5,59.57,59.4,59.42,62033.0,58.6718,58.7409,58.5732,58.593,62033.0
2025-05-21 15:00:00,59.42,59.46,59.31,59.32,161790.0,58.593,58.6324,58.4845,58.4943,161790.0
2025-05-21 15:30:00,59.33,59.46,59.33,59.36,87366.0,58.5042,58.6324,58.5042,58.5338,87366.0
2025-05-22 09:30:00,59.14,59.14,59.04,59.08,54374.0,58.3169,58.3169,58.2182,58.2577,54374.0
2025-05-22 10:00:00,59.09,59.18,59.08,59.16,35732.0,58.2675,58.3563,58.2577,58.3366,35732.0
2025-05-22 10:30:00,59.18,59.19,59.12,59.19,63026.0,58.3563,58.3662,58.2971,58.3662,63026.0
2025-05-22 11:00:00,59.2,59.28,59.15,59.24,39008.0,58.376,58.4549,58.3267,58.4155,39008.0
2025-05-22 11:30:00,59.23,59.31,59.23,59.29,39903.0,58.4056,58.4845,58.4056,58.4648,39903.0
2025-05-22 12:00:00,59.3,59.39,59.28,59.32,33175.0,58.4746,58.5634,58.4549,58.4943,33175.0
2025-05-22 12:30:00,59.32,59.33,59.21,59.22,57737.0,58.4943,58.5042,58.3859,58.3957,57737.0
2025-05-22 13:00:00,59.23,59.32,59.2,59.3,62836.0,58.4056,58.4943,58.376,58.4746,62836.0
2025-05-22 13:30:00,59.3,59.4,59.28,59.37,49858.0,58.4746,58.5732,58.4549,58.5437,49858.0
2025-05-22 14:00:00,59.37,59.41,59.36,59.38,67986.0,58.5437,58.5831,58.5338,58.5535,67986.0
2025-05-22 14:30:00,59.39,59.41,59.35,59.38,68812.0,58.5634,58.5831,58.5239,58.5535,68812.0
2025-05-22 15:00:00,59.38,59.43,59.38,59.42,80927.0,58.5535,58.6028,58.5535,58.593,80927.0
2025-05-22 15:30:00,59.42,59.42,59.25,59.27,212440.0,58.593,58.593,58.4253,58.445,212440.0
2025-05-23 09:30:00,58.85,59.08,58.85,59.04,224629.0,58.0309,58.2577,58.0309,58.2182,224629.0
2025-05-23 10:00:00,59.04,59.24,59.04,59.17,79785.0,58.2182,58.4155,58.2182,58.3464,79785.0
2025-05-23 10:30:00,59.18,59.29,59.17,59.23,58469.0,58.3563,58.4648,58.3464,58.4056,58469.0
2025-05-23 11:00:00,59.24,59.27,59.19,59.22,40669.0,58.4155,58.445,58.3662,58.3957,40669.0
2025-05-23 11:30:00,59.22,59.34,59.2,59.25,95680.0,58.3957,58.5141,58.376,58.4253,95680.0
2025-05-23 12:00:00,59.26,59.35,59.24,59.33,61764.0,58.4352,58.5239,58.4155,58.5042,61764.0
2025-05-23 12:30:00,59.32,59.38,59.27,59.34,34010.0,58.4943,58.5535,58.445,58.5141,34010.0
2025-05-23 13:00:00,59.35,59.47,59.33,59.47,41129.0,58.5239,58.6423,58.5042,58.6423,41129.0
2025-05-23 13:30:00,59.48,59.54,59.45,59.49,32494.0,58.6521,58.7113,58.6225,58.662,32494.0
2025-05-23 14:00:00,59.49,59.55,59.42,59.45,83677.0,58.662,58.7211,58.593,58.6225,83677.0
2025-05-23 14:30:00,59.45,59.51,59.42,59.43,55727.0,58.6225,58.6817,58.593,58.6028,55727.0
2025-05-23 15:00:00,59.43,59.5,59.38,59.4,42041.0,58.6028,58.6718,58.5535,58.5732,42041.0
2025-05-23 15:30:00,59.41,59.47,59.35,59.44,109001.0,58.5831,58.6423,58.5239,58.6127,109001.0
2025-05-27 09:30:00,60.02,60.02,59.87,59.92,92016.0,59.1846,59.1846,59.0367,59.086,92016.0
2025-05-27 10:00:00,59.92,60.09,59.91,60.01,51642.0,59.086,59.2536,59.0761,59.1747,51642.0
2025-05-27 10:30:00,60.01,60.02,59.95,59.96,169119.0,59.1747,59.1846,59.1156,59.1254,169119.0
2025-05-27 11:00:00,59.97,59.98,59.91,59.95,191749.0,59.1353,59.1452,59.0761,59.1156,191749.0
2025-05-27 11:30:00,59.95,59.95,59.87,59.88,252826.0,59.1156,59.1156,59.0367,59.0466,252826.0
2025-05-27 12:00:00,59.89,59.98,59.88,59.95,165833.0,59.0564,59.1452,59.0466,59.1156,165833.0
2025-05-27 12:30:00,59.95,60.0,59.93,59.94,175248.0,59.1156,59.1649,59.0959,59.1057,175248.0
2025-05-27 13:00:00,59.95,59.97,59.91,59.91,124874.0,59.1156,59.1353,59.0761,59.0761,124874.0
2025-05-27 13:30:00,59.92,59.98,59.9,59.96,114652.0,59.086,59.1452,59.0663,59.1254,114652.0
2025-05-27 14:00:00,59.96,59.98,59.94,59.95,138672.0,59.1254,59.1452,59.1057,59.1156,138672.0
2025-05-27 14:30:00,59.95,59.97,59.93,59.94,118136.0,59.1156,59.1353,59.0959,59.1057,118136.0
2025-05-27 15:00:00,59.94,59.97,59.92,59.93,151778.0,59.1057,59.1353,59.086,59.0959,151778.0
2025-05-27 15:30:00,59.93,59.96,59.91,59.96,457895.0,59.0959,59.1254,59.0761,59.1254,457895.0
2025-05-28 09:30:00,59.56,59.59,59.49,59.53,111845.0,58.731,58.7606,58.662,58.7014,111845.0
2025-05-28 10:00:00,59.53,59.61,59.52,59.56,36637.0,58.7014,58.7803,58.6916,58.731,36637.0
2025-05-28 10:30:00,59.57,59.58,59.46,59.47,68445.0,58.7409,58.7507,58.6324,58.6423,68445.0
2025-05-28 11:00:00,59.48,59.53,59.41,59.42,56020.0,58.6521,58.7014,58.5831,58.593,56020.0
2025-05-28 11:30:00,59.43,59.43,59.35,59.36,48547.0,58.6028,58.6028,58.5239,58.5338,48547.0
2025-05-28 12:00:00,59.36,59.46,59.36,59.45,20284.0,58.5338,58.6324,58.5338,58.6225,20284.0
2025-05-28 12:30:00,59.45,59.48,59.44,59.48,20107.0,58.6225,58.6521,58.6127,58.6521,20107.0
2025-05-28 13:00:00,59.48,59.56,59.47,59.53,25165.0,58.6521,58.731,58.6423,58.7014,25165.0
2025-05-28 13:30:00,59.53,59.53,59.47,59.48,73262.0,58.7014,58.7014,58.6423,58.6521,73262.0
2025-05-28 14:00:00,59.49,59.53,59.48,59.48,23757.0,58.662,58.7014,58.6521,58.6521,23757.0
2025-05-28 14:30:00,59.49,59.51,59.39,59.5,45229.0,58.662,58.6817,58.5634,58.6718,45229.0
2025-05-28 15:00:00,59.49,59.55,59.47,59.48,140238.0,58.662,58.7211,58.6423,58.6521,140238.0
2025-05-28 15:30:00,59.48,59.48,59.38,59.46,140165.0,58.6521,58.6521,58.5535,58.6324,140165.0
2025-05-29 09:30:00,59.85,59.85,59.55,59.59,55869.0,59.017,59.017,58.7211,58.7606,55869.0
2025-05-29 10:00:00,59.61,59.65,59.5,59.56,40531.0,58.7803,58.8198,58.6718,58.731,40531.0
2025-05-29 10:30:00,59.56,59.6,59.47,59.6,36900.0,58.731,58.7705,58.6423,58.7705,36900.0
2025-05-29 11:00:00,59.61,59.65,59.57,59.65,37025.0,58.7803,58.8198,58.7409,58.8198,37025.0
2025-05-29 11:30:00,59.66,59.66,59.43,59.45,109763.0,58.8296,58.8296,58.6028,58.6225,109763.0
2025-05-29 12:00:00,59.46,59.62,59.41,59.62,37516.0,58.6324,58.7902,58.5831,58.7902,37516.0
2025-05-29 12:30:00,59.61,59.67,59.6,59.66,14721.0,58.7803,58.8395,58.7705,58.8296,14721.0
2025-05-29 13:00:00,59.65,59.7,59.58,59.59,27085.0,58.8198,58.8691,58.7507,58.7606,27085.0
2025-05-29 13:30:00,59.59,59.67,59.59,59.62,23688.0,58.7606,58.8395,58.7606,58.7902,23688.0
2025-05-29 14:00:00,59.63,59.69,59.59,59.61,18586.0,58.8,58.8592,58.7606,58.7803,18586.0
2025-05-29 14:30:00,59.61,59.68,59.6,59.62,18838.0,58.7803,58.8493,58.7705,58.7902,18838.0
2025-05-29 15:00:00,59.63,59.68,59.61,59.65,39367.0,58.8,58.8493,58.7803,58.8198,39367.0
2025-05-29 15:30:00,59.65,59.69,59.63,59.65,101561.0,58.8198,58.8592,58.8,58.8198,101561.0
2025-05-30 09:30:00,59.61,59.61,59.33,59.34,55097.0,58.7803,58.7803,58.5042,58.5141,55097.0
2025-05-30 10:00:00,59.36,59.53,59.36,59.51,82521.0,58.5338,58.7014,58.5338,58.6817,82521.0
2025-05-30 10:30:00,59.51,59.56,59.38,59.43,123321.0,58.6817,58.731,58.5535,58.6028,123321.0
2025-05-30 11:00:00,59.44,59.55,59.42,59.45,50365.0,58.6127,58.7211,58.593,58.6225,50365.0
2025-05-30 11:30:00,59.44,59.48,59.37,59.42,60106.0,58.6127,58.6521,58.5437,58.593,60106.0
2025-05-30 12:00:00,59.42,59.48,59.21,59.22,61227.0,58.593,58.6521,58.3859,58.3957,61227.0
2025-05-30 12:30:00,59.23,59.24,59.11,59.18,63480.0,58.4056,58.4155,58.2873,58.3563,63480.0
2025-05-30 13:00:00,59.2,59.32,59.18,59.3,47901.0,58.376,58.4943,58.3563,58.4746,47901.0
2025-05-30 13:30:00,59.31,59.35,59.29,59.3,84757.0,58.4845,58.5239,58.4648,58.4746,84757.0
2025-05-30 14:00:00,59.3,59.48,59.29,59.45,89077.0,58.4746,58.6521,58.4648,58.6225,89077.0
2025-05-30 14:30:00,59.46,59.48,59.42,59.48,29277.0,58.6324,58.6521,58.593,58.6521,29277.0
2025-05-30 15:00:00,59.47,59.57,59.47,59.55,58595.0,58.6423,58.7409,58.6423,58.7211,58595.0
2025-05-30 15:30:00,59.52,59.59,59.49,59.49,194462.0,58.6916,58.7606,58.662,58.662,194462.0
2025-06-02 09:30:00,59.72,59.72,59.52,59.55,75217.0,58.8888,58.8888,58.6916,58.7211,75217.0
2025-06-02 10:00:00,59.52,59.74,59.47,59.72,179062.0,58.6916,58.9085,58.6423,58.8888,179062.0
2025-06-02 10:30:00,59.73,59.81,59.7,59.79,243052.0,58.8986,58.9775,58.8691,58.9578,243052.0
2025-06-02 11:00:00,59.78,59.85,59.76,59.8,127731.0,58.9479,59.017,58.9282,58.9677,127731.0
2025-06-02 11:30:00,59.8,59.86,59.73,59.82,48290.0,58.9677,59.0268,58.8986,58.9874,48290.0
2025-06-02 12:00:00,59.82,59.82,59.77,59.79,26225.0,58.9874,58.9874,58.9381,58.9578,26225.0
2025-06-02 12:30:00,59.79,59.84,59.77,59.83,41941.0,58.9578,59.0071,58.9381,58.9972,41941.0
2025-06-02 13:00:00,59.84,59.88,59.79,59.79,25240.0,59.0071,59.0466,58.9578,58.9578,25240.0
2025-06-02 13:30:00,59.8,59.84,59.79,59.84,41051.0,58.9677,59.0071,58.9578,59.0071,41051.0
2025-06-02 14:00:00,59.82,59.96,59.8,59.96,38861.0,58.9874,59.1254,58.9677,59.1254,38861.0
2025-06-02 14:30:00,59.95,60.02,59.94,60.02,56185.0,59.1156,59.1846,59.1057,59.1846,56185.0
2025-06-02 15:00:00,60.03,60.07,60.01,60.06,198944.0,59.1945,59.2339,59.1747,59.224,198944.0
2025-06-02 15:30:00,60.05,60.13,60.03,60.13,149117.0,59.2142,59.2931,59.1945,59.2931,149117.0
2025-06-03 09:30:00,59.73,59.78,59.64,59.67,66671.0,58.8986,58.9479,58.8099,58.8395,66671.0
2025-06-03 10:00:00,59.69,59.77,59.55,59.77,47886.0,58.8592,58.9381,58.7211,58.9381,47886.0
2025-06-03 10:30:00,59.76,59.78,59.68,59.78,51198.0,58.9282,58.9479,58.8493,58.9479,51198.0
2025-06-03 11:00:00,59.77,59.81,59.76,59.8,27007.0,58.9381,58.9775,58.9282,58.9677,27007.0
2025-06-03 11:30:00,59.8,59.86,59.78,59.84,41341.0,58.9677,59.0268,58.9479,59.0071,41341.0
2025-06-03 12:00:00,59.84,59.87,59.82,59.84,30994.0,59.0071,59.0367,58.9874,59.0071,30994.0
2025-06-03 12:30:00,59.83,59.86,59.81,59.85,29959.0,58.9972,59.0268,58.9775,59.017,29959.0
2025-06-03 13:00:00,59.85,59.91,59.84,59.89,38609.0,59.017,59.0761,59.0071,59.0564,38609.0
2025-06-03 13:30:00,59.89,59.92,59.88,59.9,57440.0,59.0564,59.086,59.0466,59.0663,57440.0
2025-06-03 14:00:00,59.9,59.91,59.82,59.89,103244.0,59.0663,59.0761,58.9874,59.0564,103244.0
2025-06-03 14:30:00,59.89,59.92,59.87,59.92,37108.0,59.0564,59.086,59.0367,59.086,37108.0
2025-06-03 15:00:00,59.91,59.92,59.87,59.88,50967.0,59.0761,59.086,59.0367,59.0466,50967.0
2025-06-03 15:30:00,59.89,59.91,59.83,59.86,88714.0,59.0564,59.0761,58.9972,59.0268,88714.0
2025-06-04 09:30:00,60.18,60.2,60.08,60.17,37899.0,59.3424,59.3621,59.2438,59.3325,37899.0
2025-06-04 10:00:00,60.17,60.33,60.12,60.33,181446.0,59.3325,59.4903,59.2832,59.4903,181446.0
2025-06-04 10:30:00,60.32,60.38,60.32,60.36,186179.0,59.4804,59.5396,59.4804,59.5199,186179.0
2025-06-04 11:00:00,60.35,60.36,60.27,60.27,109373.0,59.51,59.5199,59.4311,59.4311,109373.0
2025-06-04 11:30:00,60.27,60.32,60.22,60.29,24960.0,59.4311,59.4804,59.3818,59.4508,24960.0
2025-06-04 12:00:00,60.29,60.29,60.24,60.26,20348.0,59.4508,59.4508,59.4015,59.4213,20348.0
2025-06-04 12:30:00,60.27,60.35,60.27,60.34,14886.0,59.4311,59.51,59.4311,59.5002,14886.0
2025-06-04 13:00:00,60.35,60.38,60.34,60.35,17929.0,59.51,59.5396,59.5002,59.51,17929.0
2025-06-04 13:30:00,60.35,60.4,60.35,60.36,30494.0,59.51,59.5593,59.51,59.5199,30494.0
2025-06-04 14:00:00,60.36,60.39,60.34,60.36,23639.0,59.5199,59.5495,59.5002,59.5199,23639.0
2025-06-04 14:30:00,60.37,60.37,60.3,60.31,37670.0,59.5297,59.5297,59.4607,59.4706,37670.0
2025-06-04 15:00:00,60.32,60.34,60.29,60.32,26934.0,59.4804,59.5002,59.4508,59.4804,26934.0
2025-06-04 15:30:00,60.33,60.34,60.26,60.27,113110.0,59.4903,59.5002,59.4213,59.4311,113110.0
2025-06-05 09:30:00,60.52,60.58,60.36,60.4,74286.0,59.6776,59.7368,59.5199,59.5593,74286.0
2025-06-05 10:00:00,60.4,60.47,60.36,60.47,44428.0,59.5593,59.6283,59.5199,59.6283,44428.0
2025-06-05 10:30:00,60.48,60.58,60.39,60.56,96371.0,59.6382,59.7368,59.5495,59.7171,96371.0
2025-06-05 11:00:00,60.55,60.57,60.5,60.54,52504.0,59.7072,59.7269,59.6579,59.6974,52504.0
2025-06-05 11:30:00,60.53,60.53,60.42,60.48,23897.0,59.6875,59.6875,59.579,59.6382,23897.0
2025-06-05 12:00:00,60.48,60.49,60.42,60.49,27132.0,59.6382,59.6481,59.579,59.6481,27132.0
2025-06-05 12:30:00,60.49,60.5,60.3,60.36,33279.0,59.6481,59.6579,59.4607,59.5199,33279.0
2025-06-05 13:00:00,60.34,60.47,60.33,60.45,18049.0,59.5002,59.6283,59.4903,59.6086,18049.0
2025-06-05 13:30:00,60.45,60.46,60.41,60.42,16816.0,59.6086,59.6185,59.5692,59.579,16816.0
2025-06-05 14:00:00,60.42,60.42,60.25,60.37,41394.0,59.579,59.579,59.4114,59.5297,41394.0
2025-06-05 14:30:00,60.38,60.42,60.37,60.38,49892.0,59.5396,59.579,59.5297,59.5396,49892.0
2025-06-05 15:00:00,60.38,60.4,60.19,60.27,92765.0,59.5396,59.5593,59.3522,59.4311,92765.0
2025-06-05 15:30:00,60.28,60.36,60.27,60.33,105648.0,59.441,59.5199,59.4311,59.4903,105648.0
2025-06-06 09:30:00,60.48,60.57,60.42,60.5,83624.0,59.6382,59.7269,59.579,59.6579,83624.0
2025-06-06 10:00:00,60.51,60.54,60.42,60.53,62558.0,59.6678,59.6974,59.579,59.6875,62558.0
2025-06-06 10:30:00,60.51,60.52,60.4,60.42,53873.0,59.6678,59.6776,59.5593,59.579,53873.0
2025-06-06 11:00:00,60.42,60.5,60.37,60.44,48312.0,59.579,59.6579,59.5297,59.5988,48312.0
2025-06-06 11:30:00,60.44,60.54,60.43,60.51,34177.0,59.5988,59.6974,59.5889,59.6678,34177.0
2025-06-06 12:00:00,60.51,60.53,60.48,60.49,19134.0,59.6678,59.6875,59.6382,59.6481,19134.0
2025-06-06 12:30:00,60.5,60.5,60.36,60.39,72311.0,59.6579,59.6579,59.5199,59.5495,72311.0
2025-06-06 13:00:00,60.39,60.46,60.37,60.43,125975.0,59.5495,59.6185,59.5297,59.5889,125975.0
2025-06-06 13:30:00,60.43,60.46,60.41,60.45,17537.0,59.5889,59.6185,59.5692,59.6086,17537.0
2025-06-06 14:00:00,60.45,60.52,60.44,60.5,51125.0,59.6086,59.6776,59.5988,59.6579,51125.0
2025-06-06 14:30:00,60.5,60.55,60.5,60.53,110310.0,59.6579,59.7072,59.6579,59.6875,110310.0
2025-06-06 15:00:00,60.52,60.55,60.52,60.52,63972.0,59.6776,59.7072,59.6776,59.6776,63972.0
2025-06-06 15:30:00,60.53,60.57,60.52,60.54,154543.0,59.6875,59.7269,59.6776,59.6974,154543.0
2025-06-09 09:30:00,60.58,60.6,60.51,60.54,191852.0,59.7368,59.7565,59.6678,59.6974,191852.0
2025-06-09 10:00:00,60.56,60.62,60.54,60.62,98322.0,59.7171,59.7763,59.6974,59.7763,98322.0
2025-06-09 10:30:00,60.62,60.66,60.59,60.63,101945.0,59.7763,59.8157,59.7467,59.7861,101945.0
2025-06-09 11:00:00,60.64,60.71,60.63,60.71,95961.0,59.796,59.865,59.7861,59.865,95961.0
2025-06-09 11:30:00,60.71,60.76,60.71,60.74,72476.0,59.865,59.9143,59.865,59.8946,72476.0
2025-06-09 12:00:00,60.73,60.74,60.68,60.72,19476.0,59.8847,59.8946,59.8354,59.8749,19476.0
2025-06-09 12:30:00,60.72,60.79,60.71,60.76,29780.0,59.8749,59.9439,59.865,59.9143,29780.0
2025-06-09 13:00:00,60.76,60.82,60.75,60.8,37532.0,59.9143,59.9735,59.9044,59.9537,37532.0
2025-06-09 13:30:00,60.8,60.82,60.78,60.79,17752.0,59.9537,59.9735,59.934,59.9439,17752.0
2025-06-09 14:00:00,60.79,60.84,60.78,60.83,51954.0,59.9439,59.9932,59.934,59.9833,51954.0
2025-06-09 14:30:00,60.83,60.84,60.78,60.8,19859.0,59.9833,59.9932,59.934,59.9537,19859.0
2025-06-09 15:00:00,60.8,60.82,60.76,60.77,32888.0,59.9537,59.9735,59.9143,59.9242,32888.0
2025-06-09 15:30:00,60.76,60.77,60.65,60.66,162614.0,59.9143,59.9242,59.8058,59.8157,162614.0
2025-06-10 09:30:00,60.94,60.94,60.84,60.91,54291.0,60.0918,60.0918,59.9932,60.0622,54291.0
2025-06-10 10:00:00,60.91,60.93,60.83,60.87,84947.0,60.0622,60.0819,59.9833,60.0228,84947.0
2025-06-10 10:30:00,60.87,60.87,60.77,60.78,156642.0,60.0228,60.0228,59.9242,59.934,156642.0
2025-06-10 11:00:00,60.78,60.8,60.75,60.77,125247.0,59.934,59.9537,59.9044,59.9242,125247.0
2025-06-10 11:30:00,60.77,60.77,60.66,60.75,30819.0,59.9242,59.9242,59.8157,59.9044,30819.0
2025-06-10 12:00:00,60.76,60.81,60.76,60.77,32008.0,59.9143,59.9636,59.9143,59.9242,32008.0
2025-06-10 12:30:00,60.78,60.82,60.76,60.8,12363.0,59.934,59.9735,59.9143,59.9537,12363.0
2025-06-10 13:00:00,60.8,60.83,60.77,60.78,29859.0,59.9537,59.9833,59.9242,59.934,29859.0
2025-06-10 13:30:00,60.78,60.81,60.77,60.77,30343.0,59.934,59.9636,59.9242,59.9242,30343.0
2025-06-10 14:00:00,60.76,60.76,60.69,60.72,39169.0,59.9143,59.9143,59.8453,59.8749,39169.0
2025-06-10 14:30:00,60.73,60.81,60.73,60.81,167974.0,59.8847,59.9636,59.8847,59.9636,167974.0
2025-06-10 15:00:00,60.8,60.87,60.8,60.85,34785.0,59.9537,60.0228,59.9537,60.0031,34785.0
2025-06-10 15:30:00,60.84,60.86,60.82,60.85,64655.0,59.9932,60.0129,59.9735,60.0031,64655.0
2025-06-11 09:30:00,61.05,61.09,60.9,61.05,133174.0,60.2003,60.2397,60.0524,60.2003,133174.0
2025-06-11 10:00:00,61.05,61.11,61.03,61.08,128966.0,60.2003,60.2594,60.1805,60.2299,128966.0
2025-06-11 10:30:00,61.08,61.13,61.06,61.11,50249.0,60.2299,60.2792,60.2101,60.2594,50249.0
2025-06-11 11:00:00,61.08,61.11,61.02,61.07,81353.0,60.2299,60.2594,60.1707,60.22,81353.0
2025-06-11 11:30:00,61.05,61.1,61.04,61.08,35081.0,60.2003,60.2496,60.1904,60.2299,35081.0
2025-06-11 12:00:00,61.07,61.08,60.96,61.03,54096.0,60.22,60.2299,60.1115,60.1805,54096.0
2025-06-11 12:30:00,61.04,61.06,61.01,61.03,37774.0,60.1904,60.2101,60.1608,60.1805,37774.0
2025-06-11 13:00:00,61.02,61.12,61.02,61.1,50461.0,60.1707,60.2693,60.1707,60.2496,50461.0
2025-06-11 13:30:00,61.09,61.1,61.04,61.04,48595.0,60.2397,60.2496,60.1904,60.1904,48595.0
2025-06-11 14:00:00,61.04,61.06,60.86,60.92,83154.0,60.1904,60.2101,60.0129,60.0721,83154.0
2025-06-11 14:30:00,60.92,60.98,60.87,60.9,226545.0,60.0721,60.1312,60.0228,60.0524,226545.0
2025-06-11 15:00:00,60.91,60.92,60.84,60.86,81589.0,60.0622,60.0721,59.9932,60.0129,81589.0
2025-06-11 15:30:00,60.85,60.88,60.82,60.88,133011.0,60.0031,60.0326,59.9735,60.0326,133011.0
2025-06-12 09:30:00,61.1,61.18,61.0,61.1,89220.0,60.2496,60.3285,60.151,60.2496,89220.0
2025-06-12 10:00:00,61.1,61.26,61.1,61.26,71449.0,60.2496,60.4073,60.2496,60.4073,71449.0
2025-06-12 10:30:00,61.26,61.28,61.22,61.23,30672.0,60.4073,60.4271,60.3679,60.3778,30672.0
2025-06-12 11:00:00,61.23,61.26,61.1,61.12,71389.0,60.3778,60.4073,60.2496,60.2693,71389.0
2025-06-12 11:30:00,61.12,61.15,61.1,61.14,20146.0,60.2693,60.2989,60.2496,60.289,20146.0
2025-06-12 12:00:00,61.14,61.18,61.12,61.17,198273.0,60.289,60.3285,60.2693,60.3186,198273.0
2025-06-12 12:30:00,61.17,61.19,61.12,61.16,65823.0,60.3186,60.3383,60.2693,60.3087,65823.0
2025-06-12 13:00:00,61.17,61.2,61.13,61.15,18520.0,60.3186,60.3482,60.2792,60.2989,18520.0
2025-06-12 13:30:00,61.16,61.24,61.15,61.21,43596.0,60.3087,60.3876,60.2989,60.358,43596.0
2025-06-12 14:00:00,61.22,61.23,61.19,61.21,34931.0,60.3679,60.3778,60.3383,60.358,34931.0
2025-06-12 14:30:00,61.19,61.22,61.17,61.22,46727.0,60.3383,60.3679,60.3186,60.3679,46727.0
2025-06-12 15:00:00,61.23,61.24,61.19,61.2,66144.0,60.3778,60.3876,60.3383,60.3482,66144.0
2025-06-12 15:30:00,61.21,61.23,61.18,61.23,404246.0,60.358,60.3778,60.3285,60.3778,404246.0
2025-06-13 09:30:00,60.47,60.51,60.28,60.37,170732.0,59.6283,59.6678,59.441,59.5297,170732.0
2025-06-13 10:00:00,60.42,60.48,60.39,60.42,42093.0,59.579,59.6382,59.5495,59.579,42093.0
2025-06-13 10:30:00,60.44,60.52,60.4,60.52,34968.0,59.5988,59.6776,59.5593,59.6776,34968.0
2025-06-13 11:00:00,60.52,60.64,60.49,60.63,59187.0,59.6776,59.796,59.6481,59.7861,59187.0
2025-06-13 11:30:00,60.64,60.7,60.64,60.67,24227.0,59.796,59.8551,59.796,59.8256,24227.0
2025-06-13 12:00:00,60.68,60.74,60.66,60.68,26522.0,59.8354,59.8946,59.8157,59.8354,26522.0
2025-06-13 12:30:00,60.68,60.71,60.62,60.67,182399.0,59.8354,59.865,59.7763,59.8256,182399.0
2025-06-13 13:00:00,60.67,60.67,60.54,60.55,47779.0,59.8256,59.8256,59.6974,59.7072,47779.0
2025-06-13 13:30:00,60.55,60.57,60.5,60.56,50052.0,59.7072,59.7269,59.6579,59.7171,50052.0
2025-06-13 14:00:00,60.57,60.59,60.39,60.41,156984.0,59.7269,59.7467,59.5495,59.5692,156984.0
2025-06-13 14:30:00,60.4,60.4,60.29,60.38,132368.0,59.5593,59.5593,59.4508,59.5396,132368.0
2025-06-13 15:00:00,60.39,60.42,60.32,60.34,71158.0,59.5495,59.579,59.4804,59.5002,71158.0
2025-06-13 15:30:00,60.33,60.45,60.31,60.44,128558.0,59.4903,59.6086,59.4706,59.5988,128558.0
2025-06-16 09:30:00,60.16,60.31,60.11,60.3,87146.0,60.16,60.31,60.11,60.3,87146.0
2025-06-16 10:00:00,60.31,60.42,60.31,60.41,42409.0,60.31,60.42,60.31,60.41,42409.0
2025-06-16 10:30:00,60.41,60.44,60.34,60.35,15105.0,60.41,60.44,60.34,60.35,15105.0
2025-06-16 11:00:00,60.34,60.36,60.26,60.27,146413.0,60.34,60.36,60.26,60.27,146413.0
2025-06-16 11:30:00,60.28,60.31,60.23,60.25,200192.0,60.28,60.31,60.23,60.25,200192.0
2025-06-16 12:00:00,60.25,60.31,60.24,60.26,94743.0,60.25,60.31,60.24,60.26,94743.0
2025-06-16 12:30:00,60.26,60.27,60.2,60.2,207424.0,60.26,60.27,60.2,60.2,207424.0
2025-06-16 13:00:00,60.21,60.21,60.12,60.19,176253.0,60.21,60.21,60.12,60.19,176253.0
2025-06-16 13:30:00,60.2,60.22,60.13,60.13,88128.0,60.2,60.22,60.13,60.13,88128.0
2025-06-16 14:00:00,60.13,60.15,60.12,60.12,150987.0,60.13,60.15,60.12,60.12,150987.0
2025-06-16 14:30:00,60.13,60.13,60.08,60.1,185420.0,60.13,60.13,60.08,60.1,185420.0
2025-06-16 15:00:00,60.1,60.1,59.99,60.01,62677.0,60.1,60.1,59.99,60.01,62677.0
2025-06-16 15:30:00,60.02,60.02,59.95,59.98,59246.0,60.02,60.02,59.95,59.98,59246.0
2025-06-17 09:30:00,59.65,59.75,59.63,59.71,91843.0,59.65,59.75,59.63,59.71,91843.0
2025-06-17 10:00:00,59.72,59.75,59.62,59.65,35048.0,59.72,59.75,59.62,59.65,35048.0
2025-06-17 10:30:00,59.65,59.67,59.51,59.55,35870.0,59.65,59.67,59.51,59.55,35870.0
2025-06-17 11:00:00,59.57,59.64,59.52,59.52,17973.0,59.57,59.64,59.52,59.52,17973.0
2025-06-17 11:30:00,59.53,59.61,59.52,59.6,93217.0,59.53,59.61,59.52,59.6,93217.0
2025-06-17 12:00:00,59.61,59.68,59.6,59.64,35223.0,59.61,59.68,59.6,59.64,35223.0
2025-06-17 12:30:00,59.62,59.64,59.42,59.42,32225.0,59.62,59.64,59.42,59.42,32225.0
2025-06-17 13:00:00,59.43,59.45,59.32,59.33,23199.0,59.43,59.45,59.32,59.33,23199.0
2025-06-17 13:30:00,59.31,59.39,59.21,59.25,50831.0,59.31,59.39,59.21,59.25,50831.0
2025-06-17 14:00:00,59.2,59.26,59.18,59.19,51484.0,59.2,59.26,59.18,59.19,51484.0
2025-06-17 14:30:00,59.21,59.25,59.16,59.22,24154.0,59.21,59.25,59.16,59.22,24154.0
2025-06-17 15:00:00,59.23,59.26,59.2,59.25,19012.0,59.23,59.26,59.2,59.25,19012.0
2025-06-17 15:30:00,59.26,59.26,59.17,59.22,108025.0,59.26,59.26,59.17,59.22,108025.0
2025-06-18 09:30:00,59.45,59.45,59.25,59.29,57167.0,59.45,59.45,59.25,59.29,57167.0
2025-06-18 10:00:00,59.26,59.5,59.25,59.47,74020.0,59.26,59.5,59.25,59.47,74020.0
2025-06-18 10:30:00,59.48,59.51,59.44,59.46,80598.0,59.48,59.51,59.44,59.46,80598.0
2025-06-18 11:00:00,59.46,59.49,59.41,59.48,71460.0,59.46,59.49,59.41,59.48,71460.0
2025-06-18 11:30:00,59.48,59.5,59.44,59.45,205314.0,59.48,59.5,59.44,59.45,205314.0
2025-06-18 12:00:00,59.44,59.5,59.4,59.41,63455.0,59.44,59.5,59.4,59.41,63455.0
2025-06-18 12:30:00,59.4,59.43,59.39,59.4,24980.0,59.4,59.43,59.39,59.4,24980.0
2025-06-18 13:00:00,59.39,59.43,59.36,59.37,36362.0,59.39,59.43,59.36,59.37,36362.0
2025-06-18 13:30:00,59.37,59.42,59.3,59.4,19409.0,59.37,59.42,59.3,59.4,19409.0
2025-06-18 14:00:00,59.46,59.56,59.34,59.45,99094.0,59.46,59.56,59.34,59.45,99094.0
2025-06-18 14:30:00,59.45,59.52,59.17,59.2,209390.0,59.45,59.52,59.17,59.2,209390.0
2025-06-18 15:00:00,59.17,59.31,59.14,59.17,130476.0,59.17,59.31,59.14,59.17,130476.0
2025-06-18 15:30:00,59.16,59.29,59.16,59.26,147964.0,59.16,59.29,59.16,59.26,147964.0
2025-06-20 09:30:00,59.47,59.47,59.14,59.16,124460.0,59.47,59.47,59.14,59.16,124460.0
2025-06-20 10:00:00,59.18,59.19,59.02,59.07,170173.0,59.18,59.19,59.02,59.07,170173.0
2025-06-20 10:30:00,59.06,59.07,58.88,58.93,113436.0,59.06,59.07,58.88,58.93,113436.0
2025-06-20 11:00:00,58.92,59.03,58.91,58.93,25878.0,58.92,59.03,58.91,58.93,25878.0
2025-06-20 11:30:00,58.95,59.03,58.91,58.92,45588.0,58.95,59.03,58.91,58.92,45588.0
2025-06-20 12:00:00,58.93,58.99,58.91,58.97,23903.0,58.93,58.99,58.91,58.97,23903.0
2025-06-20 12:30:00,58.99,59.03,58.98,58.99,17841.0,58.99,59.03,58.98,58.99,17841.0
2025-06-20 13:00:00,58.99,59.03,58.87,58.88,58983.0,58.99,59.03,58.87,58.88,58983.0
2025-06-20 13:30:00,58.87,58.91,58.83,58.9,18626.0,58.87,58.91,58.83,58.9,18626.0
2025-06-20 14:00:00,58.9,58.98,58.9,58.95,27942.0,58.9,58.98,58.9,58.95,27942.0
2025-06-20 14:30:00,58.96,58.98,58.86,58.87,35621.0,58.96,58.98,58.86,58.87,35621.0
2025-06-20 15:00:00,58.88,58.92,58.85,58.86,32726.0,58.88,58.92,58.85,58.86,32726.0
2025-06-20 15:30:00,58.88,58.88,58.8,58.83,61627.0,58.88,58.88,58.8,58.83,61627.0